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 | ₩34,031 | ₩35,691 | ₩34,031 | ₩35,665 | +4.80% | 4.7천 |
| 2026.10.08 | ₩34,714 | ₩34,714 | ₩34,594 | ₩34,660 | -0.15% | 500 |
| 2026.10.07 | ₩34,460 | ₩34,915 | ₩34,460 | ₩34,915 | +1.32% | 1.2천 |
| 2026.10.06 | ₩34,821 | ₩35,009 | ₩34,821 | ₩35,009 | +0.54% | 700 |
| 2026.10.05 | ₩34,540 | ₩34,942 | ₩34,540 | ₩34,928 | +1.12% | 600 |
| 2026.10.02 | ₩34,018 | ₩34,098 | ₩34,018 | ₩34,098 | +0.24% | 9.2천 |
| 2026.10.01 | ₩34,219 | ₩34,366 | ₩34,179 | ₩34,366 | +0.43% | 4.7만 |
| 2026.09.30 | ₩34,580 | ₩34,660 | ₩34,567 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,607 |
| +0.08% |
| 1.2천 |
| 2026.09.29 | ₩34,620 | ₩34,674 | ₩34,433 | ₩34,674 | +0.15% | 6.5천 |
|---|
| 2026.09.28 | ₩34,647 | ₩34,942 | ₩33,938 | ₩34,848 | +0.58% | 13.2만 |
|---|
| 2026.09.25 | ₩34,634 | ₩34,835 | ₩34,634 | ₩34,835 | +0.58% | 800 |
|---|
| 2026.09.24 | ₩33,790 | ₩34,982 | ₩33,790 | ₩34,982 | +3.53% | 1.1천 |
|---|
| 2026.09.23 | ₩35,129 | ₩35,129 | ₩35,129 | ₩35,129 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩35,972 | ₩36,254 | ₩35,972 | ₩36,120 | +0.41% | 1.6천 |
|---|
| 2026.09.21 | ₩34,781 | ₩35,450 | ₩34,781 | ₩35,450 | +1.92% | 700 |
|---|
| 2026.09.18 | ₩34,607 | ₩34,701 | ₩34,607 | ₩34,701 | +0.27% | 3.7천 |
|---|
| 2026.09.17 | ₩34,701 | ₩34,821 | ₩34,701 | ₩34,714 | +0.04% | 3.3천 |
|---|
| 2026.09.16 | ₩34,875 | ₩34,995 | ₩34,674 | ₩34,727 | -0.42% | 6.9천 |
|---|
| 2026.09.15 | ₩35,491 | ₩35,491 | ₩35,330 | ₩35,330 | -0.45% | 3.2천 |
|---|
| 2026.09.14 | ₩35,450 | ₩35,678 | ₩35,450 | ₩35,544 | +0.26% | 9천 |
|---|
| 2026.09.11 | ₩35,062 | ₩35,062 | ₩35,062 | ₩35,062 | 0.00% | 200 |
|---|
| 2026.09.10 | ₩34,768 | ₩34,928 | ₩34,768 | ₩34,768 | 0.00% | 2.6천 |
|---|
| 2026.09.09 | ₩35,932 | ₩35,932 | ₩35,250 | ₩35,250 | -1.90% | 5.4천 |
|---|
| 2026.09.08 | ₩36,173 | ₩36,173 | ₩36,133 | ₩36,133 | -0.11% | 900 |
|---|
| 2026.09.04 | ₩36,816 | ₩37,137 | ₩36,816 | ₩37,097 | +0.76% | 6.9천 |
|---|
| 2026.09.03 | ₩36,803 | ₩36,869 | ₩36,642 | ₩36,869 | +0.18% | 1.7천 |
|---|
| 2026.09.02 | ₩36,495 | ₩36,736 | ₩36,481 | ₩36,736 | +0.66% | 1.1천 |
|---|
| 2026.09.01 | ₩36,776 | ₩36,923 | ₩36,535 | ₩36,575 | -0.55% | 1.3만 |
|---|
| 2026.08.31 | ₩37,445 | ₩37,445 | ₩37,244 | ₩37,338 | -0.29% | 2.1만 |
|---|
| 2026.08.28 | ₩38,007 | ₩38,007 | ₩38,007 | ₩38,007 | 0.00% | 300 |
|---|
| 2026.08.27 | ₩37,686 | ₩37,833 | ₩37,686 | ₩37,753 | +0.18% | 1.4천 |
|---|
| 2026.08.26 | ₩37,887 | ₩37,887 | ₩37,874 | ₩37,874 | -0.04% | 1.9천 |
|---|
| 2026.08.25 | ₩38,021 | ₩38,329 | ₩38,021 | ₩38,329 | +0.81% | 5.8만 |
|---|
| 2026.08.24 | ₩37,646 | ₩38,034 | ₩37,646 | ₩37,807 | +0.43% | 9.3만 |
|---|
| 2026.08.21 | ₩38,114 | ₩38,181 | ₩38,101 | ₩38,114 | 0.00% | 4.5만 |
|---|
| 2026.08.20 | ₩37,726 | ₩38,128 | ₩37,726 | ₩38,128 | +1.06% | 2.6천 |
|---|
| 2026.08.19 | ₩38,302 | ₩38,369 | ₩38,302 | ₩38,369 | +0.17% | 700 |
|---|
| 2026.08.18 | ₩37,874 | ₩37,874 | ₩37,766 | ₩37,793 | -0.21% | 2.1천 |
|---|
| 2026.08.17 | ₩38,262 | ₩38,262 | ₩38,088 | ₩38,088 | -0.45% | 4.8천 |
|---|
| 2026.08.14 | ₩38,208 | ₩38,422 | ₩38,208 | ₩38,422 | +0.56% | 1.2천 |
|---|
| 2026.08.13 | ₩38,155 | ₩38,355 | ₩37,981 | ₩38,289 | +0.35% | 1.8천 |
|---|
| 2026.08.12 | ₩38,181 | ₩38,329 | ₩38,168 | ₩38,329 | +0.39% | 1.5천 |
|---|
| 2026.08.11 | ₩39,333 | ₩39,360 | ₩38,891 | ₩39,159 | -0.44% | 4.1천 |
|---|
| 2026.08.10 | ₩39,306 | ₩39,694 | ₩39,306 | ₩39,694 | +0.99% | 7.3천 |
|---|
| 2026.08.07 | ₩39,266 | ₩39,319 | ₩39,239 | ₩39,319 | +0.14% | 600 |
|---|
| 2026.08.06 | ₩38,583 | ₩38,610 | ₩37,298 | ₩38,610 | +0.07% | 6천 |
|---|
| 2026.08.05 | ₩39,373 | ₩39,373 | ₩38,757 | ₩38,757 | -1.56% | 2.6천 |
|---|
| 2026.08.04 | ₩37,981 | ₩38,396 | ₩37,981 | ₩38,396 | +1.09% | 4.4천 |
|---|
| 2026.08.03 | ₩37,740 | ₩37,740 | ₩37,686 | ₩37,686 | -0.14% | 2.9천 |
|---|
| 2026.07.31 | ₩36,883 | ₩37,164 | ₩36,856 | ₩37,151 | +0.73% | 2.7천 |
|---|
| 2026.07.30 | ₩37,017 | ₩37,418 | ₩36,789 | ₩37,418 | +1.08% | 4.7천 |
|---|
| 2026.07.29 | ₩36,990 | ₩37,646 | ₩36,414 | ₩36,963 | -0.07% | 1.6만 |
|---|
| 2026.07.28 | ₩36,495 | ₩36,816 | ₩36,334 | ₩36,749 | +0.70% | 5.1천 |
|---|
| 2026.07.27 | ₩35,825 | ₩36,093 | ₩35,718 | ₩36,093 | +0.75% | 8.2천 |
|---|
| 2026.07.24 | ₩34,701 | ₩35,022 | ₩34,567 | ₩34,794 | +0.27% | 6천 |
|---|
| 2026.07.23 | ₩35,290 | ₩35,290 | ₩34,567 | ₩34,928 | -1.02% | 3.8천 |
|---|
| 2026.07.22 | ₩36,039 | ₩36,039 | ₩35,450 | ₩35,504 | -1.49% | 3천 |
|---|
| 2026.07.21 | ₩36,468 | ₩36,468 | ₩36,334 | ₩36,401 | -0.18% | 5.4천 |
|---|
| 2026.07.20 | ₩36,615 | ₩37,084 | ₩36,615 | ₩36,789 | +0.48% | 1.6만 |
|---|
| 2026.07.17 | ₩35,705 | ₩35,972 | ₩35,598 | ₩35,972 | +0.75% | 5천 |
|---|
| 2026.07.16 | ₩35,946 | ₩37,204 | ₩35,946 | ₩36,722 | +2.16% | 2.7천 |
|---|
| 2026.07.15 | ₩36,990 | ₩37,057 | ₩36,749 | ₩36,749 | -0.65% | 4.6천 |
|---|
| 2026.07.14 | ₩35,946 | ₩36,066 | ₩35,946 | ₩36,026 | +0.22% | 5.6천 |
|---|
| 2026.07.13 | ₩35,035 | ₩36,227 | ₩35,035 | ₩35,892 | +2.45% | 14.1만 |
|---|
| 2026.07.10 | ₩36,615 | ₩36,615 | ₩36,160 | ₩36,160 | -1.24% | 2.6천 |
|---|
| 2026.07.09 | ₩36,080 | ₩36,213 | ₩35,906 | ₩36,200 | +0.33% | 4.7천 |
|---|
| 2026.07.08 | ₩36,039 | ₩36,173 | ₩36,026 | ₩36,173 | +0.37% | 6.1천 |
|---|
| 2026.07.07 | ₩35,624 | ₩35,839 | ₩35,343 | ₩35,343 | -0.79% | 1.4만 |
|---|
| 2026.07.06 | ₩35,049 | ₩35,236 | ₩35,022 | ₩35,236 | +0.53% | 1.5천 |
|---|
| 2026.07.02 | ₩34,527 | ₩34,607 | ₩34,326 | ₩34,553 | +0.08% | 1.6만 |
|---|
| 2026.07.01 | ₩33,938 | ₩35,049 | ₩33,938 | ₩34,781 | +2.49% | 10.6만 |
|---|
| 2026.06.30 | ₩33,804 | ₩34,098 | ₩33,804 | ₩34,058 | +0.75% | 900 |
|---|
| 2026.06.29 | ₩34,112 | ₩34,125 | ₩33,790 | ₩33,897 | -0.63% | 4.4만 |
|---|
| 2026.06.26 | ₩33,014 | ₩33,442 | ₩32,853 | ₩33,442 | +1.30% | 7.2천 |
|---|
| 2026.06.25 | ₩33,402 | ₩33,402 | ₩32,117 | ₩33,000 | -1.20% | 1.8만 |
|---|
| 2026.06.24 | ₩32,960 | ₩33,723 | ₩32,960 | ₩33,723 | +2.32% | 8.4만 |
|---|
| 2026.06.23 | ₩33,790 | ₩33,844 | ₩33,549 | ₩33,630 | -0.48% | 20.9만 |
|---|
| 2026.06.22 | ₩35,825 | ₩35,825 | ₩34,312 | ₩34,486 | -3.74% | 20.3만 |
|---|
| 2026.06.18 | ₩34,861 | ₩35,142 | ₩34,861 | ₩35,142 | +0.81% | 2.6천 |
|---|
| 2026.06.17 | ₩35,611 | ₩35,624 | ₩34,674 | ₩34,955 | -1.84% | 3.4천 |
|---|
| 2026.06.16 | ₩35,598 | ₩35,624 | ₩35,383 | ₩35,571 | -0.08% | 22.7만 |
|---|
| 2026.06.15 | ₩35,370 | ₩36,347 | ₩35,370 | ₩36,120 | +2.12% | 1.3만 |
|---|
| 2026.06.12 | ₩35,758 | ₩35,798 | ₩35,584 | ₩35,758 | 0.00% | 2.7천 |
|---|
| 2026.06.11 | ₩35,263 | ₩35,946 | ₩35,169 | ₩35,946 | +1.94% | 6.2천 |
|---|
| 2026.06.10 | ₩36,106 | ₩36,106 | ₩35,116 | ₩35,651 | -1.26% | 3.1천 |
|---|
| 2026.06.09 | ₩35,276 | ₩35,919 | ₩35,223 | ₩35,919 | +1.82% | 3천 |
|---|
| 2026.06.08 | ₩36,441 | ₩36,441 | ₩36,026 | ₩36,106 | -0.92% | 2.6천 |
|---|
| 2026.06.05 | ₩33,817 | ₩37,258 | ₩33,817 | ₩35,852 | +6.02% | 16.2만 |
|---|
| 2026.06.04 | ₩37,499 | ₩37,525 | ₩37,204 | ₩37,311 | -0.50% | 4.6천 |
|---|
| 2026.06.03 | ₩37,338 | ₩37,338 | ₩37,137 | ₩37,164 | -0.47% | 500 |
|---|
| 2026.06.02 | ₩38,610 | ₩38,610 | ₩38,409 | ₩38,463 | -0.38% | 4.5천 |
|---|
| 2026.06.01 | ₩37,070 | ₩37,780 | ₩37,070 | ₩37,472 | +1.08% | 3.4천 |
|---|
| 2026.05.29 | ₩36,709 | ₩36,816 | ₩36,709 | ₩36,776 | +0.18% | 1.9천 |
|---|
| 2026.05.28 | ₩36,294 | ₩36,749 | ₩36,267 | ₩36,669 | +1.03% | 1.8천 |
|---|
| 2026.05.27 | ₩36,508 | ₩36,869 | ₩36,508 | ₩36,736 | +0.62% | 3.8만 |
|---|
| 2026.05.26 | ₩36,883 | ₩36,990 | ₩36,869 | ₩36,990 | +0.29% | 1.5천 |
|---|
| 2026.05.22 | ₩36,722 | ₩36,722 | ₩36,441 | ₩36,441 | -0.77% | 2.7천 |
|---|
| 2026.05.21 | ₩35,932 | ₩37,030 | ₩35,919 | ₩36,869 | +2.61% | 5.2천 |
|---|
| 2026.05.20 | ₩36,776 | ₩37,030 | ₩36,642 | ₩37,017 | +0.66% | 2.5만 |
|---|
| 2026.05.19 | ₩35,691 | ₩36,883 | ₩35,691 | ₩36,749 | +2.96% | 1.5천 |
|---|
| 2026.05.18 | ₩36,414 | ₩36,575 | ₩36,347 | ₩36,454 | +0.11% | 2.2만 |
|---|
| 2026.05.15 | ₩36,508 | ₩36,508 | ₩36,280 | ₩36,294 | -0.59% | 2.2천 |
|---|
| 2026.05.14 | ₩36,749 | ₩37,097 | ₩36,749 | ₩36,950 | +0.55% | 10.4만 |
|---|
| 2026.05.13 | ₩36,602 | ₩37,940 | ₩36,602 | ₩37,833 | +3.37% | 8.1천 |
|---|
| 2026.05.12 | ₩36,213 | ₩36,789 | ₩36,213 | ₩36,776 | +1.55% | 2.6만 |
|---|
| 2026.05.11 | ₩37,365 | ₩37,579 | ₩37,204 | ₩37,231 | -0.36% | 5.3만 |
|---|
| 2026.05.08 | ₩37,874 | ₩37,874 | ₩37,539 | ₩37,686 | -0.49% | 4.1천 |
|---|
| 2026.05.07 | ₩38,048 | ₩38,048 | ₩37,699 | ₩37,699 | -0.91% | 700 |
|---|
| 2026.05.06 | ₩37,874 | ₩38,048 | ₩37,699 | ₩37,994 | +0.32% | 4.5만 |
|---|
| 2026.05.05 | ₩37,164 | ₩37,164 | ₩36,896 | ₩36,896 | -0.72% | 2.5천 |
|---|
| 2026.05.04 | ₩37,512 | ₩37,820 | ₩37,392 | ₩37,539 | +0.07% | 1.7천 |
|---|
| 2026.05.01 | ₩37,766 | ₩37,766 | ₩37,686 | ₩37,726 | -0.11% | 800 |
|---|
| 2026.04.30 | ₩37,378 | ₩37,525 | ₩37,378 | ₩37,525 | +0.39% | 1.1천 |
|---|
| 2026.04.29 | ₩36,762 | ₩36,923 | ₩36,736 | ₩36,856 | +0.25% | 5.5천 |
|---|
| 2026.04.28 | ₩36,963 | ₩37,017 | ₩36,829 | ₩36,990 | +0.07% | 2.5천 |
|---|
| 2026.04.27 | ₩37,954 | ₩37,994 | ₩37,686 | ₩37,766 | -0.49% | 2.3천 |
|---|
| 2026.04.24 | ₩38,289 | ₩38,355 | ₩38,289 | ₩38,355 | +0.17% | 600 |
|---|
| 2026.04.23 | ₩37,954 | ₩38,114 | ₩37,713 | ₩37,793 | -0.42% | 14.4만 |
|---|
| 2026.04.22 | ₩38,918 | ₩39,011 | ₩38,864 | ₩38,891 | -0.07% | 4.5천 |
|---|
| 2026.04.21 | ₩39,708 | ₩39,855 | ₩38,904 | ₩38,918 | -1.99% | 1.2만 |
|---|
| 2026.04.20 | ₩40,029 | ₩40,042 | ₩39,721 | ₩40,042 | +0.03% | 3.3천 |
|---|
| 2026.04.17 | ₩40,216 | ₩40,524 | ₩40,096 | ₩40,149 | -0.17% | 8.6천 |
|---|
| 2026.04.16 | ₩39,641 | ₩39,641 | ₩39,360 | ₩39,467 | -0.44% | 7.3천 |
|---|
| 2026.04.15 | ₩38,717 | ₩38,864 | ₩38,663 | ₩38,864 | +0.38% | 2.1천 |
|---|
| 2026.04.14 | ₩37,539 | ₩37,981 | ₩37,539 | ₩37,954 | +1.11% | 2.4천 |
|---|
| 2026.04.13 | ₩36,535 | ₩37,258 | ₩36,535 | ₩37,231 | +1.91% | 1.8천 |
|---|
| 2026.04.10 | ₩36,615 | ₩36,615 | ₩36,548 | ₩36,615 | 0.00% | 2.1천 |
|---|
| 2026.04.09 | ₩36,816 | ₩36,869 | ₩36,535 | ₩36,843 | +0.07% | 3.6천 |
|---|
| 2026.04.08 | ₩38,074 | ₩38,074 | ₩37,405 | ₩37,405 | -1.76% | 5.4천 |
|---|
| 2026.04.07 | ₩35,665 | ₩35,839 | ₩35,424 | ₩35,839 | +0.49% | 3.1천 |
|---|
| 2026.04.06 | ₩35,839 | ₩36,053 | ₩35,839 | ₩36,026 | +0.52% | 6.4천 |
|---|
| 2026.04.02 | ₩34,741 | ₩35,972 | ₩34,741 | ₩35,892 | +3.31% | 3.4천 |
|---|
| 2026.04.01 | ₩36,334 | ₩36,508 | ₩36,334 | ₩36,414 | +0.22% | 5.9천 |
|---|
| 2026.03.31 | ₩35,745 | ₩36,454 | ₩35,611 | ₩36,454 | +1.99% | 3.6천 |
|---|
| 2026.03.30 | ₩35,343 | ₩35,504 | ₩35,156 | ₩35,209 | -0.38% | 1.1만 |
|---|
| 2026.03.27 | ₩35,584 | ₩35,678 | ₩35,343 | ₩35,544 | -0.11% | 1.5만 |
|---|
| 2026.03.26 | ₩36,160 | ₩36,736 | ₩35,959 | ₩35,959 | -0.56% | 6.2천 |
|---|
| 2026.03.25 | ₩37,485 | ₩37,485 | ₩36,977 | ₩37,124 | -0.96% | 5.2천 |
|---|
| 2026.03.24 | ₩36,401 | ₩36,401 | ₩35,946 | ₩36,213 | -0.51% | 3.3천 |
|---|
| 2026.03.23 | ₩36,521 | ₩37,351 | ₩36,521 | ₩36,762 | +0.66% | 1.7만 |
|---|
| 2026.03.20 | ₩36,655 | ₩36,682 | ₩35,839 | ₩36,013 | -1.75% | 1.5만 |
|---|
| 2026.03.19 | ₩36,736 | ₩37,218 | ₩36,736 | ₩37,017 | +0.77% | 3.2만 |
|---|
| 2026.03.18 | ₩38,396 | ₩38,704 | ₩37,780 | ₩37,780 | -1.60% | 1.4만 |
|---|
| 2026.03.17 | ₩39,279 | ₩39,520 | ₩39,078 | ₩39,092 | -0.48% | 5.8천 |
|---|
| 2026.03.16 | ₩39,708 | ₩39,708 | ₩39,186 | ₩39,279 | -1.08% | 7.8천 |
|---|
| 2026.03.13 | ₩39,092 | ₩39,092 | ₩38,516 | ₩38,583 | -1.30% | 1.5천 |
|---|
| 2026.03.12 | ₩38,637 | ₩38,891 | ₩38,155 | ₩38,396 | -0.62% | 6.6천 |
|---|
| 2026.03.11 | ₩39,145 | ₩39,145 | ₩38,837 | ₩39,038 | -0.27% | 8.2천 |
|---|
| 2026.03.10 | ₩39,493 | ₩40,457 | ₩39,440 | ₩39,601 | +0.27% | 7천 |
|---|
| 2026.03.09 | ₩38,088 | ₩38,971 | ₩38,088 | ₩38,971 | +2.32% | 5.5만 |
|---|
| 2026.03.06 | ₩37,914 | ₩38,503 | ₩37,914 | ₩38,289 | +0.99% | 2.5천 |
|---|
| 2026.03.05 | ₩37,633 | ₩38,101 | ₩37,499 | ₩37,833 | +0.53% | 1.8만 |
|---|
| 2026.03.04 | ₩37,646 | ₩38,262 | ₩37,646 | ₩38,181 | +1.42% | 3천 |
|---|
| 2026.03.03 | ₩36,910 | ₩37,673 | ₩36,441 | ₩37,659 | +2.03% | 3.5만 |
|---|
| 2026.03.02 | ₩38,489 | ₩38,904 | ₩38,463 | ₩38,811 | +0.83% | 10.2만 |
|---|
| 2026.02.27 | ₩39,493 | ₩39,601 | ₩39,293 | ₩39,560 | +0.17% | 1.4천 |
|---|
| 2026.02.26 | ₩39,815 | ₩39,855 | ₩39,426 | ₩39,855 | +0.10% | 1.4만 |
|---|
| 2026.02.25 | ₩39,681 | ₩39,975 | ₩39,667 | ₩39,841 | +0.40% | 1.2만 |
|---|
| 2026.02.24 | ₩39,480 | ₩39,708 | ₩39,480 | ₩39,587 | +0.27% | 1.1만 |
|---|
| 2026.02.23 | ₩40,404 | ₩40,417 | ₩39,748 | ₩39,828 | -1.42% | 1.2만 |
|---|
| 2026.02.20 | ₩39,975 | ₩40,591 | ₩39,975 | ₩40,511 | +1.34% | 6.3천 |
|---|
| 2026.02.19 | ₩40,163 | ₩40,350 | ₩40,149 | ₩40,350 | +0.47% | 4.2천 |
|---|
| 2026.02.18 | ₩40,002 | ₩40,685 | ₩40,002 | ₩40,484 | +1.20% | 1.1만 |
|---|
| 2026.02.17 | ₩39,614 | ₩40,056 | ₩39,614 | ₩39,868 | +0.64% | 3.4천 |
|---|
| 2026.02.13 | ₩39,627 | ₩39,895 | ₩39,601 | ₩39,694 | +0.17% | 8.8천 |
|---|
| 2026.02.12 | ₩41,247 | ₩41,247 | ₩39,614 | ₩39,815 | -3.47% | 1.4만 |
|---|
| 2026.02.11 | ₩42,492 | ₩42,492 | ₩41,435 | ₩41,823 | -1.58% | 1.1만 |
|---|
| 2026.02.10 | ₩42,492 | ₩42,773 | ₩42,492 | ₩42,573 | +0.19% | 3.3만 |
|---|
| 2026.02.09 | ₩41,649 | ₩42,077 | ₩41,622 | ₩41,930 | +0.68% | 8천 |
|---|
| 2026.02.06 | ₩41,100 | ₩41,515 | ₩41,100 | ₩41,515 | +1.01% | 5.1천 |
|---|
| 2026.02.05 | ₩40,926 | ₩41,087 | ₩40,658 | ₩40,725 | -0.49% | 5.3천 |
|---|
| 2026.02.04 | ₩41,796 | ₩41,796 | ₩40,819 | ₩41,153 | -1.54% | 1만 |
|---|
| 2026.02.03 | ₩43,684 | ₩43,684 | ₩42,238 | ₩42,666 | -2.33% | 2.2만 |
|---|
| 2026.02.02 | ₩44,407 | ₩44,433 | ₩44,152 | ₩44,219 | -0.42% | 1.1천 |
|---|
| 2026.01.30 | ₩45,384 | ₩45,384 | ₩44,273 | ₩44,407 | -2.15% | 4.5천 |
|---|
| 2026.01.29 | ₩46,562 | ₩46,562 | ₩45,223 | ₩45,960 | -1.29% | 5.8천 |
|---|
| 2026.01.28 | ₩46,334 | ₩46,361 | ₩46,147 | ₩46,147 | -0.40% | 1.4천 |
|---|
| 2026.01.27 | ₩45,986 | ₩46,187 | ₩45,879 | ₩46,187 | +0.44% | 1.9천 |
|---|
| 2026.01.26 | ₩45,678 | ₩45,893 | ₩45,625 | ₩45,732 | +0.12% | 24.7만 |
|---|
| 2026.01.23 | ₩45,812 | ₩45,933 | ₩45,812 | ₩45,919 | +0.23% | 1.8천 |
|---|
| 2026.01.22 | ₩45,946 | ₩45,946 | ₩45,585 | ₩45,678 | -0.58% | 5.5천 |
|---|
| 2026.01.21 | ₩45,197 | ₩45,558 | ₩44,835 | ₩45,237 | +0.09% | 1만 |
|---|
| 2026.01.20 | ₩45,036 | ₩45,451 | ₩44,929 | ₩44,929 | -0.24% | 4.9천 |
|---|
| 2026.01.16 | ₩46,027 | ₩46,094 | ₩45,866 | ₩46,040 | +0.03% | 5.3천 |
|---|
| 2026.01.15 | ₩46,924 | ₩46,924 | ₩46,509 | ₩46,575 | -0.74% | 2.7천 |
|---|
| 2026.01.14 | ₩47,165 | ₩47,165 | ₩46,964 | ₩47,098 | -0.14% | 2.5천 |
|---|
| 2026.01.13 | ₩47,700 | ₩47,968 | ₩47,459 | ₩47,566 | -0.28% | 1.4만 |
|---|
| 2026.01.12 | ₩47,205 | ₩48,276 | ₩47,205 | ₩48,142 | +1.99% | 9.9천 |
|---|
| 2026.01.09 | ₩46,642 | ₩46,683 | ₩46,482 | ₩46,656 | +0.03% | 2.3천 |
|---|
| 2026.01.08 | ₩46,455 | ₩46,964 | ₩46,455 | ₩46,964 | +1.10% | 1.2만 |
|---|
| 2026.01.07 | ₩47,004 | ₩47,084 | ₩46,816 | ₩46,870 | -0.28% | 4.3천 |
|---|
| 2026.01.06 | ₩47,633 | ₩47,834 | ₩47,580 | ₩47,593 | -0.08% | 2.6만 |
|---|
| 2026.01.05 | ₩46,950 | ₩47,646 | ₩46,950 | ₩47,646 | +1.48% | 1.4만 |
|---|
| 2026.01.02 | ₩46,080 | ₩46,897 | ₩46,080 | ₩46,749 | +1.45% | 1.6만 |
|---|
| 2025.12.31 | ₩45,826 | ₩45,826 | ₩45,344 | ₩45,411 | -0.91% | 1.2만 |
|---|
| 2025.12.30 | ₩46,187 | ₩46,187 | ₩45,719 | ₩45,719 | -1.01% | 5.3천 |
|---|
| 2025.12.29 | ₩45,853 | ₩45,906 | ₩45,732 | ₩45,893 | +0.09% | 2만 |
|---|
| 2025.12.26 | ₩45,893 | ₩46,187 | ₩45,893 | ₩46,040 | +0.32% | 2.9천 |
|---|
| 2025.12.24 | ₩46,134 | ₩46,134 | ₩45,893 | ₩45,893 | -0.52% | 800 |
|---|
| 2025.12.23 | ₩45,531 | ₩45,786 | ₩45,531 | ₩45,786 | +0.56% | 1.3천 |
|---|
| 2025.12.22 | ₩45,866 | ₩45,960 | ₩45,812 | ₩45,879 | +0.03% | 3.5천 |
|---|
| 2025.12.19 | ₩45,478 | ₩45,879 | ₩45,478 | ₩45,612 | +0.29% | 112.3만 |
|---|
| 2025.12.18 | ₩45,089 | ₩45,277 | ₩44,768 | ₩44,929 | -0.36% | 3.8만 |
|---|
| 2025.12.17 | ₩45,063 | ₩45,103 | ₩44,353 | ₩44,353 | -1.57% | 2.7만 |
|---|
| 2025.12.16 | ₩44,688 | ₩45,036 | ₩44,634 | ₩45,036 | +0.78% | 1.3천 |
|---|
| 2025.12.15 | ₩45,678 | ₩45,678 | ₩44,996 | ₩45,076 | -1.32% | 3.5천 |
|---|
| 2025.12.12 | ₩46,094 | ₩46,174 | ₩45,411 | ₩45,839 | -0.55% | 8.1천 |
|---|
| 2025.12.11 | ₩46,294 | ₩46,509 | ₩46,241 | ₩46,509 | +0.46% | 6.4천 |
|---|
| 2025.12.10 | ₩46,160 | ₩46,803 | ₩46,000 | ₩46,683 | +1.13% | 2만 |
|---|
| 2025.12.09 | ₩45,799 | ₩46,094 | ₩45,638 | ₩46,094 | +0.64% | 9.6천 |
|---|
| 2025.12.08 | ₩45,973 | ₩46,080 | ₩45,692 | ₩46,080 | +0.23% | 2.8만 |
|---|
| 2025.12.05 | ₩46,294 | ₩46,442 | ₩46,294 | ₩46,294 | 0.00% | 2.3천 |
|---|
| 2025.12.04 | ₩45,906 | ₩46,027 | ₩45,853 | ₩46,027 | +0.26% | 4.5만 |
|---|
| 2025.12.03 | ₩45,946 | ₩46,040 | ₩45,906 | ₩46,040 | +0.20% | 5천 |
|---|
| 2025.12.02 | ₩46,027 | ₩46,268 | ₩45,960 | ₩46,160 | +0.29% | 3.7천 |
|---|
| 2025.12.01 | ₩45,893 | ₩46,816 | ₩45,893 | ₩46,482 | +1.28% | 4.9천 |
|---|
| 2025.11.28 | ₩46,147 | ₩46,509 | ₩46,147 | ₩46,348 | +0.44% | 3.6천 |
|---|
| 2025.11.26 | ₩46,602 | ₩46,629 | ₩46,428 | ₩46,549 | -0.11% | 2.9천 |
|---|
| 2025.11.25 | ₩46,241 | ₩46,468 | ₩46,067 | ₩46,294 | +0.12% | 3.6천 |
|---|
| 2025.11.24 | ₩45,330 | ₩46,361 | ₩45,330 | ₩46,361 | +2.27% | 1.4만 |
|---|
| 2025.11.21 | ₩45,237 | ₩45,652 | ₩44,755 | ₩45,330 | +0.21% | 9.7천 |
|---|
| 2025.11.20 | ₩46,589 | ₩46,589 | ₩45,009 | ₩45,036 | -3.33% | 1.4만 |
|---|
| 2025.11.19 | ₩46,642 | ₩46,642 | ₩46,120 | ₩46,401 | -0.52% | 5.6만 |
|---|
| 2025.11.18 | ₩46,816 | ₩46,816 | ₩46,348 | ₩46,683 | -0.29% | 1.4천 |
|---|
| 2025.11.17 | ₩47,566 | ₩47,606 | ₩47,057 | ₩47,071 | -1.04% | 3.8천 |
|---|
| 2025.11.14 | ₩47,593 | ₩48,236 | ₩47,432 | ₩47,499 | -0.20% | 1.6만 |
|---|
| 2025.11.13 | ₩49,333 | ₩49,440 | ₩48,236 | ₩48,383 | -1.93% | 8.8천 |
|---|
| 2025.11.12 | ₩49,213 | ₩49,360 | ₩49,132 | ₩49,173 | -0.08% | 3.3만 |
|---|
| 2025.11.11 | ₩49,521 | ₩49,614 | ₩49,467 | ₩49,521 | 0.00% | 7.2천 |
|---|
| 2025.11.10 | ₩48,610 | ₩49,614 | ₩48,610 | ₩49,614 | +2.07% | 1.3만 |
|---|
| 2025.11.07 | ₩48,838 | ₩48,932 | ₩47,995 | ₩48,664 | -0.36% | 6.2천 |
|---|
| 2025.11.06 | ₩49,521 | ₩49,722 | ₩49,253 | ₩49,400 | -0.24% | 3.9천 |
|---|
| 2025.11.05 | ₩49,360 | ₩49,936 | ₩49,186 | ₩49,762 | +0.81% | 8.4천 |
|---|
| 2025.11.04 | ₩49,588 | ₩50,110 | ₩49,213 | ₩49,240 | -0.70% | 1만 |
|---|
| 2025.11.03 | ₩50,137 | ₩50,565 | ₩50,110 | ₩50,311 | +0.35% | 3.3천 |
|---|
| 2025.10.31 | ₩50,940 | ₩50,940 | ₩50,485 | ₩50,485 | -0.89% | 3.4천 |
|---|
| 2025.10.30 | ₩51,007 | ₩51,368 | ₩51,007 | ₩51,167 | +0.31% | 1.7천 |
|---|
| 2025.10.29 | ₩52,131 | ₩52,466 | ₩51,770 | ₩51,823 | -0.59% | 5.9천 |
|---|
| 2025.10.28 | ₩51,649 | ₩52,212 | ₩51,328 | ₩51,810 | +0.31% | 7.1천 |
|---|
| 2025.10.27 | ₩52,573 | ₩52,573 | ₩51,850 | ₩51,850 | -1.38% | 7.5천 |
|---|
| 2025.10.24 | ₩50,993 | ₩51,315 | ₩50,859 | ₩51,020 | +0.05% | 5.6천 |
|---|
| 2025.10.23 | ₩50,552 | ₩50,645 | ₩50,270 | ₩50,498 | -0.11% | 9.4천 |
|---|
| 2025.10.22 | ₩49,762 | ₩49,896 | ₩49,414 | ₩49,802 | +0.08% | 8.5천 |
|---|
| 2025.10.21 | ₩51,556 | ₩51,556 | ₩50,204 | ₩50,284 | -2.47% | 1만 |
|---|
| 2025.10.20 | ₩51,582 | ₩51,582 | ₩50,070 | ₩50,659 | -1.79% | 1.1만 |
|---|
| 2025.10.17 | ₩49,467 | ₩50,096 | ₩49,280 | ₩49,829 | +0.73% | 120.7만 |
|---|
| 2025.10.16 | ₩50,230 | ₩50,391 | ₩49,601 | ₩49,601 | -1.25% | 1만 |
|---|
| 2025.10.15 | ₩50,351 | ₩50,605 | ₩49,829 | ₩49,869 | -0.96% | 5만 |
|---|
| 2025.10.14 | ₩49,066 | ₩50,244 | ₩49,039 | ₩49,681 | +1.26% | 14.5만 |
|---|
| 2025.10.13 | ₩49,360 | ₩50,699 | ₩49,280 | ₩50,525 | +2.36% | 2.2만 |
|---|
| 2025.10.10 | ₩51,676 | ₩51,850 | ₩49,240 | ₩49,240 | -4.72% | 1.4만 |
|---|