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 | ₩33,952 | ₩35,608 | ₩33,952 | ₩35,582 | +4.80% | 4.7천 |
| 2026.10.08 | ₩34,633 | ₩34,633 | ₩34,513 | ₩34,580 | -0.15% | 500 |
| 2026.10.07 | ₩34,380 | ₩34,834 | ₩34,380 | ₩34,834 | +1.32% | 1.2천 |
| 2026.10.06 | ₩34,740 | ₩34,927 | ₩34,740 | ₩34,927 | +0.54% | 700 |
| 2026.10.05 | ₩34,460 | ₩34,860 | ₩34,460 | ₩34,847 | +1.12% | 600 |
| 2026.10.02 | ₩33,939 | ₩34,019 | ₩33,939 | ₩34,019 | +0.24% | 9.2천 |
| 2026.10.01 | ₩34,139 | ₩34,286 | ₩34,099 | ₩34,286 | +0.43% | 4.7만 |
| 2026.09.30 | ₩34,500 | ₩34,580 | ₩34,486 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,527 |
| +0.08% |
| 1.2천 |
| 2026.09.29 | ₩34,540 | ₩34,593 | ₩34,353 | ₩34,593 | +0.15% | 6.5천 |
|---|
| 2026.09.28 | ₩34,567 | ₩34,860 | ₩33,859 | ₩34,767 | +0.58% | 13.2만 |
|---|
| 2026.09.25 | ₩34,553 | ₩34,754 | ₩34,553 | ₩34,754 | +0.58% | 800 |
|---|
| 2026.09.24 | ₩33,712 | ₩34,901 | ₩33,712 | ₩34,901 | +3.53% | 1.1천 |
|---|
| 2026.09.23 | ₩35,047 | ₩35,047 | ₩35,047 | ₩35,047 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩35,889 | ₩36,169 | ₩35,889 | ₩36,036 | +0.41% | 1.6천 |
|---|
| 2026.09.21 | ₩34,700 | ₩35,368 | ₩34,700 | ₩35,368 | +1.92% | 700 |
|---|
| 2026.09.18 | ₩34,527 | ₩34,620 | ₩34,527 | ₩34,620 | +0.27% | 3.7천 |
|---|
| 2026.09.17 | ₩34,620 | ₩34,740 | ₩34,620 | ₩34,633 | +0.04% | 3.3천 |
|---|
| 2026.09.16 | ₩34,794 | ₩34,914 | ₩34,593 | ₩34,647 | -0.42% | 6.9천 |
|---|
| 2026.09.15 | ₩35,408 | ₩35,408 | ₩35,248 | ₩35,248 | -0.45% | 3.2천 |
|---|
| 2026.09.14 | ₩35,368 | ₩35,595 | ₩35,368 | ₩35,462 | +0.26% | 9천 |
|---|
| 2026.09.11 | ₩34,981 | ₩34,981 | ₩34,981 | ₩34,981 | 0.00% | 200 |
|---|
| 2026.09.10 | ₩34,687 | ₩34,847 | ₩34,687 | ₩34,687 | 0.00% | 2.6천 |
|---|
| 2026.09.09 | ₩35,849 | ₩35,849 | ₩35,168 | ₩35,168 | -1.90% | 5.4천 |
|---|
| 2026.09.08 | ₩36,089 | ₩36,089 | ₩36,049 | ₩36,049 | -0.11% | 900 |
|---|
| 2026.09.04 | ₩36,730 | ₩37,051 | ₩36,730 | ₩37,011 | +0.76% | 6.9천 |
|---|
| 2026.09.03 | ₩36,717 | ₩36,784 | ₩36,557 | ₩36,784 | +0.18% | 1.7천 |
|---|
| 2026.09.02 | ₩36,410 | ₩36,650 | ₩36,396 | ₩36,650 | +0.66% | 1.1천 |
|---|
| 2026.09.01 | ₩36,690 | ₩36,837 | ₩36,450 | ₩36,490 | -0.55% | 1.3만 |
|---|
| 2026.08.31 | ₩37,358 | ₩37,358 | ₩37,158 | ₩37,251 | -0.29% | 2.1만 |
|---|
| 2026.08.28 | ₩37,919 | ₩37,919 | ₩37,919 | ₩37,919 | 0.00% | 300 |
|---|
| 2026.08.27 | ₩37,599 | ₩37,745 | ₩37,599 | ₩37,665 | +0.18% | 1.4천 |
|---|
| 2026.08.26 | ₩37,799 | ₩37,799 | ₩37,786 | ₩37,786 | -0.04% | 1.9천 |
|---|
| 2026.08.25 | ₩37,932 | ₩38,240 | ₩37,932 | ₩38,240 | +0.81% | 5.8만 |
|---|
| 2026.08.24 | ₩37,558 | ₩37,946 | ₩37,558 | ₩37,719 | +0.43% | 9.3만 |
|---|
| 2026.08.21 | ₩38,026 | ₩38,093 | ₩38,013 | ₩38,026 | 0.00% | 4.5만 |
|---|
| 2026.08.20 | ₩37,639 | ₩38,039 | ₩37,639 | ₩38,039 | +1.06% | 2.6천 |
|---|
| 2026.08.19 | ₩38,213 | ₩38,280 | ₩38,213 | ₩38,280 | +0.17% | 700 |
|---|
| 2026.08.18 | ₩37,786 | ₩37,786 | ₩37,679 | ₩37,705 | -0.21% | 2.1천 |
|---|
| 2026.08.17 | ₩38,173 | ₩38,173 | ₩37,999 | ₩37,999 | -0.45% | 4.8천 |
|---|
| 2026.08.14 | ₩38,119 | ₩38,333 | ₩38,119 | ₩38,333 | +0.56% | 1.2천 |
|---|
| 2026.08.13 | ₩38,066 | ₩38,266 | ₩37,892 | ₩38,200 | +0.35% | 1.8천 |
|---|
| 2026.08.12 | ₩38,093 | ₩38,240 | ₩38,079 | ₩38,240 | +0.39% | 1.5천 |
|---|
| 2026.08.11 | ₩39,241 | ₩39,268 | ₩38,801 | ₩39,068 | -0.44% | 4.1천 |
|---|
| 2026.08.10 | ₩39,215 | ₩39,602 | ₩39,215 | ₩39,602 | +0.99% | 7.3천 |
|---|
| 2026.08.07 | ₩39,175 | ₩39,228 | ₩39,148 | ₩39,228 | +0.14% | 600 |
|---|
| 2026.08.06 | ₩38,493 | ₩38,520 | ₩37,211 | ₩38,520 | +0.07% | 6천 |
|---|
| 2026.08.05 | ₩39,281 | ₩39,281 | ₩38,667 | ₩38,667 | -1.56% | 2.6천 |
|---|
| 2026.08.04 | ₩37,892 | ₩38,306 | ₩37,892 | ₩38,306 | +1.09% | 4.4천 |
|---|
| 2026.08.03 | ₩37,652 | ₩37,652 | ₩37,599 | ₩37,599 | -0.14% | 2.9천 |
|---|
| 2026.07.31 | ₩36,797 | ₩37,078 | ₩36,770 | ₩37,064 | +0.73% | 2.7천 |
|---|
| 2026.07.30 | ₩36,931 | ₩37,331 | ₩36,704 | ₩37,331 | +1.08% | 4.7천 |
|---|
| 2026.07.29 | ₩36,904 | ₩37,558 | ₩36,330 | ₩36,877 | -0.07% | 1.6만 |
|---|
| 2026.07.28 | ₩36,410 | ₩36,730 | ₩36,250 | ₩36,664 | +0.70% | 5.1천 |
|---|
| 2026.07.27 | ₩35,742 | ₩36,009 | ₩35,635 | ₩36,009 | +0.75% | 8.2천 |
|---|
| 2026.07.24 | ₩34,620 | ₩34,941 | ₩34,486 | ₩34,714 | +0.27% | 6천 |
|---|
| 2026.07.23 | ₩35,208 | ₩35,208 | ₩34,486 | ₩34,847 | -1.02% | 3.8천 |
|---|
| 2026.07.22 | ₩35,956 | ₩35,956 | ₩35,368 | ₩35,421 | -1.49% | 3천 |
|---|
| 2026.07.21 | ₩36,383 | ₩36,383 | ₩36,250 | ₩36,316 | -0.18% | 5.4천 |
|---|
| 2026.07.20 | ₩36,530 | ₩36,998 | ₩36,530 | ₩36,704 | +0.48% | 1.6만 |
|---|
| 2026.07.17 | ₩35,622 | ₩35,889 | ₩35,515 | ₩35,889 | +0.75% | 5천 |
|---|
| 2026.07.16 | ₩35,862 | ₩37,118 | ₩35,862 | ₩36,637 | +2.16% | 2.7천 |
|---|
| 2026.07.15 | ₩36,904 | ₩36,971 | ₩36,664 | ₩36,664 | -0.65% | 4.6천 |
|---|
| 2026.07.14 | ₩35,862 | ₩35,982 | ₩35,862 | ₩35,942 | +0.22% | 5.6천 |
|---|
| 2026.07.13 | ₩34,954 | ₩36,143 | ₩34,954 | ₩35,809 | +2.45% | 14.1만 |
|---|
| 2026.07.10 | ₩36,530 | ₩36,530 | ₩36,076 | ₩36,076 | -1.24% | 2.6천 |
|---|
| 2026.07.09 | ₩35,996 | ₩36,129 | ₩35,822 | ₩36,116 | +0.33% | 4.7천 |
|---|
| 2026.07.08 | ₩35,956 | ₩36,089 | ₩35,942 | ₩36,089 | +0.37% | 6.1천 |
|---|
| 2026.07.07 | ₩35,542 | ₩35,755 | ₩35,261 | ₩35,261 | -0.79% | 1.4만 |
|---|
| 2026.07.06 | ₩34,967 | ₩35,154 | ₩34,941 | ₩35,154 | +0.53% | 1.5천 |
|---|
| 2026.07.02 | ₩34,446 | ₩34,527 | ₩34,246 | ₩34,473 | +0.08% | 1.6만 |
|---|
| 2026.07.01 | ₩33,859 | ₩34,967 | ₩33,859 | ₩34,700 | +2.49% | 10.6만 |
|---|
| 2026.06.30 | ₩33,725 | ₩34,019 | ₩33,725 | ₩33,979 | +0.75% | 900 |
|---|
| 2026.06.29 | ₩34,032 | ₩34,046 | ₩33,712 | ₩33,819 | -0.63% | 4.4만 |
|---|
| 2026.06.26 | ₩32,937 | ₩33,365 | ₩32,777 | ₩33,365 | +1.30% | 7.2천 |
|---|
| 2026.06.25 | ₩33,324 | ₩33,324 | ₩32,042 | ₩32,924 | -1.20% | 1.8만 |
|---|
| 2026.06.24 | ₩32,884 | ₩33,645 | ₩32,884 | ₩33,645 | +2.32% | 8.4만 |
|---|
| 2026.06.23 | ₩33,712 | ₩33,765 | ₩33,471 | ₩33,552 | -0.48% | 20.9만 |
|---|
| 2026.06.22 | ₩35,742 | ₩35,742 | ₩34,233 | ₩34,406 | -3.74% | 20.3만 |
|---|
| 2026.06.18 | ₩34,780 | ₩35,061 | ₩34,780 | ₩35,061 | +0.81% | 2.6천 |
|---|
| 2026.06.17 | ₩35,528 | ₩35,542 | ₩34,593 | ₩34,874 | -1.84% | 3.4천 |
|---|
| 2026.06.16 | ₩35,515 | ₩35,542 | ₩35,301 | ₩35,488 | -0.08% | 22.7만 |
|---|
| 2026.06.15 | ₩35,288 | ₩36,263 | ₩35,288 | ₩36,036 | +2.12% | 1.3만 |
|---|
| 2026.06.12 | ₩35,675 | ₩35,715 | ₩35,502 | ₩35,675 | 0.00% | 2.7천 |
|---|
| 2026.06.11 | ₩35,181 | ₩35,862 | ₩35,088 | ₩35,862 | +1.94% | 6.2천 |
|---|
| 2026.06.10 | ₩36,022 | ₩36,022 | ₩35,034 | ₩35,568 | -1.26% | 3.1천 |
|---|
| 2026.06.09 | ₩35,194 | ₩35,835 | ₩35,141 | ₩35,835 | +1.82% | 3천 |
|---|
| 2026.06.08 | ₩36,356 | ₩36,356 | ₩35,942 | ₩36,022 | -0.92% | 2.6천 |
|---|
| 2026.06.05 | ₩33,739 | ₩37,171 | ₩33,739 | ₩35,769 | +6.02% | 16.2만 |
|---|
| 2026.06.04 | ₩37,412 | ₩37,438 | ₩37,118 | ₩37,225 | -0.50% | 4.6천 |
|---|
| 2026.06.03 | ₩37,251 | ₩37,251 | ₩37,051 | ₩37,078 | -0.47% | 500 |
|---|
| 2026.06.02 | ₩38,520 | ₩38,520 | ₩38,320 | ₩38,373 | -0.38% | 4.5천 |
|---|
| 2026.06.01 | ₩36,984 | ₩37,692 | ₩36,984 | ₩37,385 | +1.08% | 3.4천 |
|---|
| 2026.05.29 | ₩36,624 | ₩36,730 | ₩36,624 | ₩36,690 | +0.18% | 1.9천 |
|---|
| 2026.05.28 | ₩36,209 | ₩36,664 | ₩36,183 | ₩36,583 | +1.03% | 1.8천 |
|---|
| 2026.05.27 | ₩36,423 | ₩36,784 | ₩36,423 | ₩36,650 | +0.62% | 3.8만 |
|---|
| 2026.05.26 | ₩36,797 | ₩36,904 | ₩36,784 | ₩36,904 | +0.29% | 1.5천 |
|---|
| 2026.05.22 | ₩36,637 | ₩36,637 | ₩36,356 | ₩36,356 | -0.77% | 2.7천 |
|---|
| 2026.05.21 | ₩35,849 | ₩36,944 | ₩35,835 | ₩36,784 | +2.61% | 5.2천 |
|---|
| 2026.05.20 | ₩36,690 | ₩36,944 | ₩36,557 | ₩36,931 | +0.66% | 2.5만 |
|---|
| 2026.05.19 | ₩35,608 | ₩36,797 | ₩35,608 | ₩36,664 | +2.96% | 1.5천 |
|---|
| 2026.05.18 | ₩36,330 | ₩36,490 | ₩36,263 | ₩36,370 | +0.11% | 2.2만 |
|---|
| 2026.05.15 | ₩36,423 | ₩36,423 | ₩36,196 | ₩36,209 | -0.59% | 2.2천 |
|---|
| 2026.05.14 | ₩36,664 | ₩37,011 | ₩36,664 | ₩36,864 | +0.55% | 10.4만 |
|---|
| 2026.05.13 | ₩36,517 | ₩37,852 | ₩36,517 | ₩37,745 | +3.37% | 8.1천 |
|---|
| 2026.05.12 | ₩36,129 | ₩36,704 | ₩36,129 | ₩36,690 | +1.55% | 2.6만 |
|---|
| 2026.05.11 | ₩37,278 | ₩37,492 | ₩37,118 | ₩37,144 | -0.36% | 5.3만 |
|---|
| 2026.05.08 | ₩37,786 | ₩37,786 | ₩37,452 | ₩37,599 | -0.49% | 4.1천 |
|---|
| 2026.05.07 | ₩37,959 | ₩37,959 | ₩37,612 | ₩37,612 | -0.91% | 700 |
|---|
| 2026.05.06 | ₩37,786 | ₩37,959 | ₩37,612 | ₩37,906 | +0.32% | 4.5만 |
|---|
| 2026.05.05 | ₩37,078 | ₩37,078 | ₩36,811 | ₩36,811 | -0.72% | 2.5천 |
|---|
| 2026.05.04 | ₩37,425 | ₩37,732 | ₩37,305 | ₩37,452 | +0.07% | 1.7천 |
|---|
| 2026.05.01 | ₩37,679 | ₩37,679 | ₩37,599 | ₩37,639 | -0.11% | 800 |
|---|
| 2026.04.30 | ₩37,291 | ₩37,438 | ₩37,291 | ₩37,438 | +0.39% | 1.1천 |
|---|
| 2026.04.29 | ₩36,677 | ₩36,837 | ₩36,650 | ₩36,770 | +0.25% | 5.5천 |
|---|
| 2026.04.28 | ₩36,877 | ₩36,931 | ₩36,744 | ₩36,904 | +0.07% | 2.5천 |
|---|
| 2026.04.27 | ₩37,866 | ₩37,906 | ₩37,599 | ₩37,679 | -0.49% | 2.3천 |
|---|
| 2026.04.24 | ₩38,200 | ₩38,266 | ₩38,200 | ₩38,266 | +0.17% | 600 |
|---|
| 2026.04.23 | ₩37,866 | ₩38,026 | ₩37,625 | ₩37,705 | -0.42% | 14.4만 |
|---|
| 2026.04.22 | ₩38,827 | ₩38,921 | ₩38,774 | ₩38,801 | -0.07% | 4.5천 |
|---|
| 2026.04.21 | ₩39,615 | ₩39,762 | ₩38,814 | ₩38,827 | -1.99% | 1.2만 |
|---|
| 2026.04.20 | ₩39,936 | ₩39,949 | ₩39,629 | ₩39,949 | +0.03% | 3.3천 |
|---|
| 2026.04.17 | ₩40,123 | ₩40,430 | ₩40,003 | ₩40,056 | -0.17% | 8.6천 |
|---|
| 2026.04.16 | ₩39,549 | ₩39,549 | ₩39,268 | ₩39,375 | -0.44% | 7.3천 |
|---|
| 2026.04.15 | ₩38,627 | ₩38,774 | ₩38,574 | ₩38,774 | +0.38% | 2.1천 |
|---|
| 2026.04.14 | ₩37,452 | ₩37,892 | ₩37,452 | ₩37,866 | +1.11% | 2.4천 |
|---|
| 2026.04.13 | ₩36,450 | ₩37,171 | ₩36,450 | ₩37,144 | +1.91% | 1.8천 |
|---|
| 2026.04.10 | ₩36,530 | ₩36,530 | ₩36,463 | ₩36,530 | 0.00% | 2.1천 |
|---|
| 2026.04.09 | ₩36,730 | ₩36,784 | ₩36,450 | ₩36,757 | +0.07% | 3.6천 |
|---|
| 2026.04.08 | ₩37,986 | ₩37,986 | ₩37,318 | ₩37,318 | -1.76% | 5.4천 |
|---|
| 2026.04.07 | ₩35,582 | ₩35,755 | ₩35,341 | ₩35,755 | +0.49% | 3.1천 |
|---|
| 2026.04.06 | ₩35,755 | ₩35,969 | ₩35,755 | ₩35,942 | +0.52% | 6.4천 |
|---|
| 2026.04.02 | ₩34,660 | ₩35,889 | ₩34,660 | ₩35,809 | +3.31% | 3.4천 |
|---|
| 2026.04.01 | ₩36,250 | ₩36,423 | ₩36,250 | ₩36,330 | +0.22% | 5.9천 |
|---|
| 2026.03.31 | ₩35,662 | ₩36,370 | ₩35,528 | ₩36,370 | +1.99% | 3.6천 |
|---|
| 2026.03.30 | ₩35,261 | ₩35,421 | ₩35,074 | ₩35,128 | -0.38% | 1.1만 |
|---|
| 2026.03.27 | ₩35,502 | ₩35,595 | ₩35,261 | ₩35,462 | -0.11% | 1.5만 |
|---|
| 2026.03.26 | ₩36,076 | ₩36,650 | ₩35,876 | ₩35,876 | -0.56% | 6.2천 |
|---|
| 2026.03.25 | ₩37,398 | ₩37,398 | ₩36,891 | ₩37,038 | -0.96% | 5.2천 |
|---|
| 2026.03.24 | ₩36,316 | ₩36,316 | ₩35,862 | ₩36,129 | -0.51% | 3.3천 |
|---|
| 2026.03.23 | ₩36,437 | ₩37,265 | ₩36,437 | ₩36,677 | +0.66% | 1.7만 |
|---|
| 2026.03.20 | ₩36,570 | ₩36,597 | ₩35,755 | ₩35,929 | -1.75% | 1.5만 |
|---|
| 2026.03.19 | ₩36,650 | ₩37,131 | ₩36,650 | ₩36,931 | +0.77% | 3.2만 |
|---|
| 2026.03.18 | ₩38,306 | ₩38,614 | ₩37,692 | ₩37,692 | -1.60% | 1.4만 |
|---|
| 2026.03.17 | ₩39,188 | ₩39,428 | ₩38,988 | ₩39,001 | -0.48% | 5.8천 |
|---|
| 2026.03.16 | ₩39,615 | ₩39,615 | ₩39,094 | ₩39,188 | -1.08% | 7.8천 |
|---|
| 2026.03.13 | ₩39,001 | ₩39,001 | ₩38,427 | ₩38,493 | -1.30% | 1.5천 |
|---|
| 2026.03.12 | ₩38,547 | ₩38,801 | ₩38,066 | ₩38,306 | -0.62% | 6.6천 |
|---|
| 2026.03.11 | ₩39,054 | ₩39,054 | ₩38,747 | ₩38,948 | -0.27% | 8.2천 |
|---|
| 2026.03.10 | ₩39,402 | ₩40,363 | ₩39,348 | ₩39,509 | +0.27% | 7천 |
|---|
| 2026.03.09 | ₩37,999 | ₩38,881 | ₩37,999 | ₩38,881 | +2.32% | 5.5만 |
|---|
| 2026.03.06 | ₩37,826 | ₩38,413 | ₩37,826 | ₩38,200 | +0.99% | 2.5천 |
|---|
| 2026.03.05 | ₩37,545 | ₩38,013 | ₩37,412 | ₩37,745 | +0.53% | 1.8만 |
|---|
| 2026.03.04 | ₩37,558 | ₩38,173 | ₩37,558 | ₩38,093 | +1.42% | 3천 |
|---|
| 2026.03.03 | ₩36,824 | ₩37,585 | ₩36,356 | ₩37,572 | +2.03% | 3.5만 |
|---|
| 2026.03.02 | ₩38,400 | ₩38,814 | ₩38,373 | ₩38,720 | +0.83% | 10.2만 |
|---|
| 2026.02.27 | ₩39,402 | ₩39,509 | ₩39,201 | ₩39,468 | +0.17% | 1.4천 |
|---|
| 2026.02.26 | ₩39,722 | ₩39,762 | ₩39,335 | ₩39,762 | +0.10% | 1.4만 |
|---|
| 2026.02.25 | ₩39,589 | ₩39,883 | ₩39,575 | ₩39,749 | +0.40% | 1.2만 |
|---|
| 2026.02.24 | ₩39,388 | ₩39,615 | ₩39,388 | ₩39,495 | +0.27% | 1.1만 |
|---|
| 2026.02.23 | ₩40,310 | ₩40,323 | ₩39,655 | ₩39,736 | -1.42% | 1.2만 |
|---|
| 2026.02.20 | ₩39,883 | ₩40,497 | ₩39,883 | ₩40,417 | +1.34% | 6.3천 |
|---|
| 2026.02.19 | ₩40,070 | ₩40,256 | ₩40,056 | ₩40,256 | +0.47% | 4.2천 |
|---|
| 2026.02.18 | ₩39,909 | ₩40,590 | ₩39,909 | ₩40,390 | +1.20% | 1.1만 |
|---|
| 2026.02.17 | ₩39,522 | ₩39,963 | ₩39,522 | ₩39,776 | +0.64% | 3.4천 |
|---|
| 2026.02.13 | ₩39,535 | ₩39,802 | ₩39,509 | ₩39,602 | +0.17% | 8.8천 |
|---|
| 2026.02.12 | ₩41,151 | ₩41,151 | ₩39,522 | ₩39,722 | -3.47% | 1.4만 |
|---|
| 2026.02.11 | ₩42,394 | ₩42,394 | ₩41,338 | ₩41,726 | -1.58% | 1.1만 |
|---|
| 2026.02.10 | ₩42,394 | ₩42,674 | ₩42,394 | ₩42,474 | +0.19% | 3.3만 |
|---|
| 2026.02.09 | ₩41,552 | ₩41,979 | ₩41,525 | ₩41,833 | +0.68% | 8천 |
|---|
| 2026.02.06 | ₩41,004 | ₩41,419 | ₩41,004 | ₩41,419 | +1.01% | 5.1천 |
|---|
| 2026.02.05 | ₩40,831 | ₩40,991 | ₩40,564 | ₩40,630 | -0.49% | 5.3천 |
|---|
| 2026.02.04 | ₩41,699 | ₩41,699 | ₩40,724 | ₩41,058 | -1.54% | 1만 |
|---|
| 2026.02.03 | ₩43,582 | ₩43,582 | ₩42,140 | ₩42,567 | -2.33% | 2.2만 |
|---|
| 2026.02.02 | ₩44,304 | ₩44,330 | ₩44,050 | ₩44,117 | -0.42% | 1.1천 |
|---|
| 2026.01.30 | ₩45,279 | ₩45,279 | ₩44,170 | ₩44,304 | -2.15% | 4.5천 |
|---|
| 2026.01.29 | ₩46,454 | ₩46,454 | ₩45,118 | ₩45,853 | -1.29% | 5.8천 |
|---|
| 2026.01.28 | ₩46,227 | ₩46,254 | ₩46,040 | ₩46,040 | -0.40% | 1.4천 |
|---|
| 2026.01.27 | ₩45,880 | ₩46,080 | ₩45,773 | ₩46,080 | +0.44% | 1.9천 |
|---|
| 2026.01.26 | ₩45,572 | ₩45,786 | ₩45,519 | ₩45,626 | +0.12% | 24.7만 |
|---|
| 2026.01.23 | ₩45,706 | ₩45,826 | ₩45,706 | ₩45,813 | +0.23% | 1.8천 |
|---|
| 2026.01.22 | ₩45,840 | ₩45,840 | ₩45,479 | ₩45,572 | -0.58% | 5.5천 |
|---|
| 2026.01.21 | ₩45,092 | ₩45,452 | ₩44,731 | ₩45,132 | +0.09% | 1만 |
|---|
| 2026.01.20 | ₩44,931 | ₩45,345 | ₩44,824 | ₩44,824 | -0.24% | 4.9천 |
|---|
| 2026.01.16 | ₩45,920 | ₩45,986 | ₩45,759 | ₩45,933 | +0.03% | 5.3천 |
|---|
| 2026.01.15 | ₩46,815 | ₩46,815 | ₩46,400 | ₩46,467 | -0.74% | 2.7천 |
|---|
| 2026.01.14 | ₩47,055 | ₩47,055 | ₩46,855 | ₩46,988 | -0.14% | 2.5천 |
|---|
| 2026.01.13 | ₩47,589 | ₩47,856 | ₩47,349 | ₩47,456 | -0.28% | 1.4만 |
|---|
| 2026.01.12 | ₩47,095 | ₩48,164 | ₩47,095 | ₩48,030 | +1.99% | 9.9천 |
|---|
| 2026.01.09 | ₩46,534 | ₩46,574 | ₩46,374 | ₩46,547 | +0.03% | 2.3천 |
|---|
| 2026.01.08 | ₩46,347 | ₩46,855 | ₩46,347 | ₩46,855 | +1.10% | 1.2만 |
|---|
| 2026.01.07 | ₩46,895 | ₩46,975 | ₩46,708 | ₩46,761 | -0.28% | 4.3천 |
|---|
| 2026.01.06 | ₩47,522 | ₩47,723 | ₩47,469 | ₩47,482 | -0.08% | 2.6만 |
|---|
| 2026.01.05 | ₩46,841 | ₩47,536 | ₩46,841 | ₩47,536 | +1.48% | 1.4만 |
|---|
| 2026.01.02 | ₩45,973 | ₩46,788 | ₩45,973 | ₩46,641 | +1.45% | 1.6만 |
|---|
| 2025.12.31 | ₩45,719 | ₩45,719 | ₩45,238 | ₩45,305 | -0.91% | 1.2만 |
|---|
| 2025.12.30 | ₩46,080 | ₩46,080 | ₩45,612 | ₩45,612 | -1.01% | 5.3천 |
|---|
| 2025.12.29 | ₩45,746 | ₩45,799 | ₩45,626 | ₩45,786 | +0.09% | 2만 |
|---|
| 2025.12.26 | ₩45,786 | ₩46,080 | ₩45,786 | ₩45,933 | +0.32% | 2.9천 |
|---|
| 2025.12.24 | ₩46,026 | ₩46,026 | ₩45,786 | ₩45,786 | -0.52% | 800 |
|---|
| 2025.12.23 | ₩45,425 | ₩45,679 | ₩45,425 | ₩45,679 | +0.56% | 1.3천 |
|---|
| 2025.12.22 | ₩45,759 | ₩45,853 | ₩45,706 | ₩45,773 | +0.03% | 3.5천 |
|---|
| 2025.12.19 | ₩45,372 | ₩45,773 | ₩45,372 | ₩45,506 | +0.29% | 112.3만 |
|---|
| 2025.12.18 | ₩44,985 | ₩45,172 | ₩44,664 | ₩44,824 | -0.36% | 3.8만 |
|---|
| 2025.12.17 | ₩44,958 | ₩44,998 | ₩44,250 | ₩44,250 | -1.57% | 2.7만 |
|---|
| 2025.12.16 | ₩44,584 | ₩44,931 | ₩44,531 | ₩44,931 | +0.78% | 1.3천 |
|---|
| 2025.12.15 | ₩45,572 | ₩45,572 | ₩44,891 | ₩44,971 | -1.32% | 3.5천 |
|---|
| 2025.12.12 | ₩45,986 | ₩46,067 | ₩45,305 | ₩45,733 | -0.55% | 8.1천 |
|---|
| 2025.12.11 | ₩46,187 | ₩46,400 | ₩46,133 | ₩46,400 | +0.46% | 6.4천 |
|---|
| 2025.12.10 | ₩46,053 | ₩46,694 | ₩45,893 | ₩46,574 | +1.13% | 2만 |
|---|
| 2025.12.09 | ₩45,693 | ₩45,986 | ₩45,532 | ₩45,986 | +0.64% | 9.6천 |
|---|
| 2025.12.08 | ₩45,866 | ₩45,973 | ₩45,586 | ₩45,973 | +0.23% | 2.8만 |
|---|
| 2025.12.05 | ₩46,187 | ₩46,334 | ₩46,187 | ₩46,187 | 0.00% | 2.3천 |
|---|
| 2025.12.04 | ₩45,799 | ₩45,920 | ₩45,746 | ₩45,920 | +0.26% | 4.5만 |
|---|
| 2025.12.03 | ₩45,840 | ₩45,933 | ₩45,799 | ₩45,933 | +0.20% | 5천 |
|---|
| 2025.12.02 | ₩45,920 | ₩46,160 | ₩45,853 | ₩46,053 | +0.29% | 3.7천 |
|---|
| 2025.12.01 | ₩45,786 | ₩46,708 | ₩45,786 | ₩46,374 | +1.28% | 4.9천 |
|---|
| 2025.11.28 | ₩46,040 | ₩46,400 | ₩46,040 | ₩46,240 | +0.44% | 3.6천 |
|---|
| 2025.11.26 | ₩46,494 | ₩46,521 | ₩46,320 | ₩46,441 | -0.11% | 2.9천 |
|---|
| 2025.11.25 | ₩46,133 | ₩46,360 | ₩45,960 | ₩46,187 | +0.12% | 3.6천 |
|---|
| 2025.11.24 | ₩45,225 | ₩46,254 | ₩45,225 | ₩46,254 | +2.27% | 1.4만 |
|---|
| 2025.11.21 | ₩45,132 | ₩45,546 | ₩44,651 | ₩45,225 | +0.21% | 9.7천 |
|---|
| 2025.11.20 | ₩46,481 | ₩46,481 | ₩44,905 | ₩44,931 | -3.33% | 1.4만 |
|---|
| 2025.11.19 | ₩46,534 | ₩46,534 | ₩46,013 | ₩46,294 | -0.52% | 5.6만 |
|---|
| 2025.11.18 | ₩46,708 | ₩46,708 | ₩46,240 | ₩46,574 | -0.29% | 1.4천 |
|---|
| 2025.11.17 | ₩47,456 | ₩47,496 | ₩46,948 | ₩46,961 | -1.04% | 3.8천 |
|---|
| 2025.11.14 | ₩47,482 | ₩48,123 | ₩47,322 | ₩47,389 | -0.20% | 1.6만 |
|---|
| 2025.11.13 | ₩49,219 | ₩49,326 | ₩48,123 | ₩48,270 | -1.93% | 8.8천 |
|---|
| 2025.11.12 | ₩49,098 | ₩49,245 | ₩49,018 | ₩49,058 | -0.08% | 3.3만 |
|---|
| 2025.11.11 | ₩49,406 | ₩49,499 | ₩49,352 | ₩49,406 | 0.00% | 7.2천 |
|---|
| 2025.11.10 | ₩48,497 | ₩49,499 | ₩48,497 | ₩49,499 | +2.07% | 1.3만 |
|---|
| 2025.11.07 | ₩48,725 | ₩48,818 | ₩47,883 | ₩48,551 | -0.36% | 6.2천 |
|---|
| 2025.11.06 | ₩49,406 | ₩49,606 | ₩49,139 | ₩49,285 | -0.24% | 3.9천 |
|---|
| 2025.11.05 | ₩49,245 | ₩49,820 | ₩49,072 | ₩49,646 | +0.81% | 8.4천 |
|---|
| 2025.11.04 | ₩49,472 | ₩49,993 | ₩49,098 | ₩49,125 | -0.70% | 1만 |
|---|
| 2025.11.03 | ₩50,020 | ₩50,448 | ₩49,993 | ₩50,194 | +0.35% | 3.3천 |
|---|
| 2025.10.31 | ₩50,821 | ₩50,821 | ₩50,367 | ₩50,367 | -0.89% | 3.4천 |
|---|
| 2025.10.30 | ₩50,888 | ₩51,249 | ₩50,888 | ₩51,049 | +0.31% | 1.7천 |
|---|
| 2025.10.29 | ₩52,010 | ₩52,344 | ₩51,650 | ₩51,703 | -0.59% | 5.9천 |
|---|
| 2025.10.28 | ₩51,529 | ₩52,090 | ₩51,209 | ₩51,690 | +0.31% | 7.1천 |
|---|
| 2025.10.27 | ₩52,451 | ₩52,451 | ₩51,730 | ₩51,730 | -1.38% | 7.5천 |
|---|
| 2025.10.24 | ₩50,875 | ₩51,195 | ₩50,741 | ₩50,902 | +0.05% | 5.6천 |
|---|
| 2025.10.23 | ₩50,434 | ₩50,528 | ₩50,154 | ₩50,381 | -0.11% | 9.4천 |
|---|
| 2025.10.22 | ₩49,646 | ₩49,780 | ₩49,299 | ₩49,686 | +0.08% | 8.5천 |
|---|
| 2025.10.21 | ₩51,436 | ₩51,436 | ₩50,087 | ₩50,167 | -2.47% | 1만 |
|---|
| 2025.10.20 | ₩51,463 | ₩51,463 | ₩49,953 | ₩50,541 | -1.79% | 1.1만 |
|---|
| 2025.10.17 | ₩49,352 | ₩49,980 | ₩49,165 | ₩49,713 | +0.73% | 120.7만 |
|---|
| 2025.10.16 | ₩50,114 | ₩50,274 | ₩49,486 | ₩49,486 | -1.25% | 1만 |
|---|
| 2025.10.15 | ₩50,234 | ₩50,488 | ₩49,713 | ₩49,753 | -0.96% | 5만 |
|---|
| 2025.10.14 | ₩48,952 | ₩50,127 | ₩48,925 | ₩49,566 | +1.26% | 14.5만 |
|---|
| 2025.10.13 | ₩49,245 | ₩50,581 | ₩49,165 | ₩50,407 | +2.36% | 2.2만 |
|---|
| 2025.10.10 | ₩51,556 | ₩51,730 | ₩49,125 | ₩49,125 | -4.72% | 1.4만 |
|---|