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 | ₩34,016 | ₩35,676 | ₩34,016 | ₩35,649 | +4.80% | 4.7천 |
| 2026.10.08 | ₩34,699 | ₩34,699 | ₩34,578 | ₩34,645 | -0.15% | 500 |
| 2026.10.07 | ₩34,444 | ₩34,899 | ₩34,444 | ₩34,899 | +1.32% | 1.2천 |
| 2026.10.06 | ₩34,806 | ₩34,993 | ₩34,806 | ₩34,993 | +0.54% | 700 |
| 2026.10.05 | ₩34,525 | ₩34,926 | ₩34,525 | ₩34,913 | +1.12% | 600 |
| 2026.10.02 | ₩34,003 | ₩34,083 | ₩34,003 | ₩34,083 | +0.24% | 9.2천 |
| 2026.10.01 | ₩34,204 | ₩34,351 | ₩34,163 | ₩34,351 | +0.43% | 4.7만 |
| 2026.09.30 | ₩34,565 | ₩34,645 | ₩34,552 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,592 |
| +0.08% |
| 1.2천 |
| 2026.09.29 | ₩34,605 | ₩34,659 | ₩34,418 | ₩34,659 | +0.15% | 6.5천 |
|---|
| 2026.09.28 | ₩34,632 | ₩34,926 | ₩33,923 | ₩34,833 | +0.58% | 13.2만 |
|---|
| 2026.09.25 | ₩34,618 | ₩34,819 | ₩34,618 | ₩34,819 | +0.58% | 800 |
|---|
| 2026.09.24 | ₩33,775 | ₩34,966 | ₩33,775 | ₩34,966 | +3.53% | 1.1천 |
|---|
| 2026.09.23 | ₩35,114 | ₩35,114 | ₩35,114 | ₩35,114 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩35,957 | ₩36,238 | ₩35,957 | ₩36,104 | +0.41% | 1.6천 |
|---|
| 2026.09.21 | ₩34,766 | ₩35,435 | ₩34,766 | ₩35,435 | +1.92% | 700 |
|---|
| 2026.09.18 | ₩34,592 | ₩34,685 | ₩34,592 | ₩34,685 | +0.27% | 3.7천 |
|---|
| 2026.09.17 | ₩34,685 | ₩34,806 | ₩34,685 | ₩34,699 | +0.04% | 3.3천 |
|---|
| 2026.09.16 | ₩34,859 | ₩34,980 | ₩34,659 | ₩34,712 | -0.42% | 6.9천 |
|---|
| 2026.09.15 | ₩35,475 | ₩35,475 | ₩35,314 | ₩35,314 | -0.45% | 3.2천 |
|---|
| 2026.09.14 | ₩35,435 | ₩35,662 | ₩35,435 | ₩35,528 | +0.26% | 9천 |
|---|
| 2026.09.11 | ₩35,047 | ₩35,047 | ₩35,047 | ₩35,047 | 0.00% | 200 |
|---|
| 2026.09.10 | ₩34,752 | ₩34,913 | ₩34,752 | ₩34,752 | 0.00% | 2.6천 |
|---|
| 2026.09.09 | ₩35,916 | ₩35,916 | ₩35,234 | ₩35,234 | -1.90% | 5.4천 |
|---|
| 2026.09.08 | ₩36,157 | ₩36,157 | ₩36,117 | ₩36,117 | -0.11% | 900 |
|---|
| 2026.09.04 | ₩36,800 | ₩37,121 | ₩36,800 | ₩37,081 | +0.76% | 6.9천 |
|---|
| 2026.09.03 | ₩36,786 | ₩36,853 | ₩36,626 | ₩36,853 | +0.18% | 1.7천 |
|---|
| 2026.09.02 | ₩36,479 | ₩36,719 | ₩36,465 | ₩36,719 | +0.66% | 1.1천 |
|---|
| 2026.09.01 | ₩36,760 | ₩36,907 | ₩36,519 | ₩36,559 | -0.55% | 1.3만 |
|---|
| 2026.08.31 | ₩37,429 | ₩37,429 | ₩37,228 | ₩37,322 | -0.29% | 2.1만 |
|---|
| 2026.08.28 | ₩37,991 | ₩37,991 | ₩37,991 | ₩37,991 | 0.00% | 300 |
|---|
| 2026.08.27 | ₩37,669 | ₩37,817 | ₩37,669 | ₩37,736 | +0.18% | 1.4천 |
|---|
| 2026.08.26 | ₩37,870 | ₩37,870 | ₩37,857 | ₩37,857 | -0.04% | 1.9천 |
|---|
| 2026.08.25 | ₩38,004 | ₩38,312 | ₩38,004 | ₩38,312 | +0.81% | 5.8만 |
|---|
| 2026.08.24 | ₩37,629 | ₩38,017 | ₩37,629 | ₩37,790 | +0.43% | 9.3만 |
|---|
| 2026.08.21 | ₩38,098 | ₩38,165 | ₩38,084 | ₩38,098 | 0.00% | 4.5만 |
|---|
| 2026.08.20 | ₩37,710 | ₩38,111 | ₩37,710 | ₩38,111 | +1.06% | 2.6천 |
|---|
| 2026.08.19 | ₩38,285 | ₩38,352 | ₩38,285 | ₩38,352 | +0.17% | 700 |
|---|
| 2026.08.18 | ₩37,857 | ₩37,857 | ₩37,750 | ₩37,777 | -0.21% | 2.1천 |
|---|
| 2026.08.17 | ₩38,245 | ₩38,245 | ₩38,071 | ₩38,071 | -0.45% | 4.8천 |
|---|
| 2026.08.14 | ₩38,191 | ₩38,405 | ₩38,191 | ₩38,405 | +0.56% | 1.2천 |
|---|
| 2026.08.13 | ₩38,138 | ₩38,339 | ₩37,964 | ₩38,272 | +0.35% | 1.8천 |
|---|
| 2026.08.12 | ₩38,165 | ₩38,312 | ₩38,151 | ₩38,312 | +0.39% | 1.5천 |
|---|
| 2026.08.11 | ₩39,315 | ₩39,342 | ₩38,874 | ₩39,141 | -0.44% | 4.1천 |
|---|
| 2026.08.10 | ₩39,289 | ₩39,677 | ₩39,289 | ₩39,677 | +0.99% | 7.3천 |
|---|
| 2026.08.07 | ₩39,249 | ₩39,302 | ₩39,222 | ₩39,302 | +0.14% | 600 |
|---|
| 2026.08.06 | ₩38,566 | ₩38,593 | ₩37,281 | ₩38,593 | +0.07% | 6천 |
|---|
| 2026.08.05 | ₩39,356 | ₩39,356 | ₩38,740 | ₩38,740 | -1.56% | 2.6천 |
|---|
| 2026.08.04 | ₩37,964 | ₩38,379 | ₩37,964 | ₩38,379 | +1.09% | 4.4천 |
|---|
| 2026.08.03 | ₩37,723 | ₩37,723 | ₩37,669 | ₩37,669 | -0.14% | 2.9천 |
|---|
| 2026.07.31 | ₩36,867 | ₩37,148 | ₩36,840 | ₩37,134 | +0.73% | 2.7천 |
|---|
| 2026.07.30 | ₩37,000 | ₩37,402 | ₩36,773 | ₩37,402 | +1.08% | 4.7천 |
|---|
| 2026.07.29 | ₩36,974 | ₩37,629 | ₩36,398 | ₩36,947 | -0.07% | 1.6만 |
|---|
| 2026.07.28 | ₩36,479 | ₩36,800 | ₩36,318 | ₩36,733 | +0.70% | 5.1천 |
|---|
| 2026.07.27 | ₩35,809 | ₩36,077 | ₩35,702 | ₩36,077 | +0.75% | 8.2천 |
|---|
| 2026.07.24 | ₩34,685 | ₩35,007 | ₩34,552 | ₩34,779 | +0.27% | 6천 |
|---|
| 2026.07.23 | ₩35,274 | ₩35,274 | ₩34,552 | ₩34,913 | -1.02% | 3.8천 |
|---|
| 2026.07.22 | ₩36,024 | ₩36,024 | ₩35,435 | ₩35,488 | -1.49% | 3천 |
|---|
| 2026.07.21 | ₩36,452 | ₩36,452 | ₩36,318 | ₩36,385 | -0.18% | 5.4천 |
|---|
| 2026.07.20 | ₩36,599 | ₩37,067 | ₩36,599 | ₩36,773 | +0.48% | 1.6만 |
|---|
| 2026.07.17 | ₩35,689 | ₩35,957 | ₩35,582 | ₩35,957 | +0.75% | 5천 |
|---|
| 2026.07.16 | ₩35,930 | ₩37,188 | ₩35,930 | ₩36,706 | +2.16% | 2.7천 |
|---|
| 2026.07.15 | ₩36,974 | ₩37,041 | ₩36,733 | ₩36,733 | -0.65% | 4.6천 |
|---|
| 2026.07.14 | ₩35,930 | ₩36,050 | ₩35,930 | ₩36,010 | +0.22% | 5.6천 |
|---|
| 2026.07.13 | ₩35,020 | ₩36,211 | ₩35,020 | ₩35,876 | +2.45% | 14.1만 |
|---|
| 2026.07.10 | ₩36,599 | ₩36,599 | ₩36,144 | ₩36,144 | -1.24% | 2.6천 |
|---|
| 2026.07.09 | ₩36,064 | ₩36,197 | ₩35,890 | ₩36,184 | +0.33% | 4.7천 |
|---|
| 2026.07.08 | ₩36,024 | ₩36,157 | ₩36,010 | ₩36,157 | +0.37% | 6.1천 |
|---|
| 2026.07.07 | ₩35,609 | ₩35,823 | ₩35,328 | ₩35,328 | -0.79% | 1.4만 |
|---|
| 2026.07.06 | ₩35,033 | ₩35,221 | ₩35,007 | ₩35,221 | +0.53% | 1.5천 |
|---|
| 2026.07.02 | ₩34,511 | ₩34,592 | ₩34,311 | ₩34,538 | +0.08% | 1.6만 |
|---|
| 2026.07.01 | ₩33,923 | ₩35,033 | ₩33,923 | ₩34,766 | +2.49% | 10.6만 |
|---|
| 2026.06.30 | ₩33,789 | ₩34,083 | ₩33,789 | ₩34,043 | +0.75% | 900 |
|---|
| 2026.06.29 | ₩34,097 | ₩34,110 | ₩33,775 | ₩33,882 | -0.63% | 4.4만 |
|---|
| 2026.06.26 | ₩32,999 | ₩33,427 | ₩32,839 | ₩33,427 | +1.30% | 7.2천 |
|---|
| 2026.06.25 | ₩33,387 | ₩33,387 | ₩32,103 | ₩32,986 | -1.20% | 1.8만 |
|---|
| 2026.06.24 | ₩32,946 | ₩33,709 | ₩32,946 | ₩33,709 | +2.32% | 8.4만 |
|---|
| 2026.06.23 | ₩33,775 | ₩33,829 | ₩33,535 | ₩33,615 | -0.48% | 20.9만 |
|---|
| 2026.06.22 | ₩35,809 | ₩35,809 | ₩34,297 | ₩34,471 | -3.74% | 20.3만 |
|---|
| 2026.06.18 | ₩34,846 | ₩35,127 | ₩34,846 | ₩35,127 | +0.81% | 2.6천 |
|---|
| 2026.06.17 | ₩35,595 | ₩35,609 | ₩34,659 | ₩34,940 | -1.84% | 3.4천 |
|---|
| 2026.06.16 | ₩35,582 | ₩35,609 | ₩35,368 | ₩35,555 | -0.08% | 22.7만 |
|---|
| 2026.06.15 | ₩35,354 | ₩36,331 | ₩35,354 | ₩36,104 | +2.12% | 1.3만 |
|---|
| 2026.06.12 | ₩35,743 | ₩35,783 | ₩35,569 | ₩35,743 | 0.00% | 2.7천 |
|---|
| 2026.06.11 | ₩35,247 | ₩35,930 | ₩35,154 | ₩35,930 | +1.94% | 6.2천 |
|---|
| 2026.06.10 | ₩36,090 | ₩36,090 | ₩35,100 | ₩35,635 | -1.26% | 3.1천 |
|---|
| 2026.06.09 | ₩35,261 | ₩35,903 | ₩35,207 | ₩35,903 | +1.82% | 3천 |
|---|
| 2026.06.08 | ₩36,425 | ₩36,425 | ₩36,010 | ₩36,090 | -0.92% | 2.6천 |
|---|
| 2026.06.05 | ₩33,802 | ₩37,241 | ₩33,802 | ₩35,836 | +6.02% | 16.2만 |
|---|
| 2026.06.04 | ₩37,482 | ₩37,509 | ₩37,188 | ₩37,295 | -0.50% | 4.6천 |
|---|
| 2026.06.03 | ₩37,322 | ₩37,322 | ₩37,121 | ₩37,148 | -0.47% | 500 |
|---|
| 2026.06.02 | ₩38,593 | ₩38,593 | ₩38,392 | ₩38,446 | -0.38% | 4.5천 |
|---|
| 2026.06.01 | ₩37,054 | ₩37,763 | ₩37,054 | ₩37,455 | +1.08% | 3.4천 |
|---|
| 2026.05.29 | ₩36,693 | ₩36,800 | ₩36,693 | ₩36,760 | +0.18% | 1.9천 |
|---|
| 2026.05.28 | ₩36,278 | ₩36,733 | ₩36,251 | ₩36,652 | +1.03% | 1.8천 |
|---|
| 2026.05.27 | ₩36,492 | ₩36,853 | ₩36,492 | ₩36,719 | +0.62% | 3.8만 |
|---|
| 2026.05.26 | ₩36,867 | ₩36,974 | ₩36,853 | ₩36,974 | +0.29% | 1.5천 |
|---|
| 2026.05.22 | ₩36,706 | ₩36,706 | ₩36,425 | ₩36,425 | -0.77% | 2.7천 |
|---|
| 2026.05.21 | ₩35,916 | ₩37,014 | ₩35,903 | ₩36,853 | +2.61% | 5.2천 |
|---|
| 2026.05.20 | ₩36,760 | ₩37,014 | ₩36,626 | ₩37,000 | +0.66% | 2.5만 |
|---|
| 2026.05.19 | ₩35,676 | ₩36,867 | ₩35,676 | ₩36,733 | +2.96% | 1.5천 |
|---|
| 2026.05.18 | ₩36,398 | ₩36,559 | ₩36,331 | ₩36,438 | +0.11% | 2.2만 |
|---|
| 2026.05.15 | ₩36,492 | ₩36,492 | ₩36,264 | ₩36,278 | -0.59% | 2.2천 |
|---|
| 2026.05.14 | ₩36,733 | ₩37,081 | ₩36,733 | ₩36,933 | +0.55% | 10.4만 |
|---|
| 2026.05.13 | ₩36,586 | ₩37,924 | ₩36,586 | ₩37,817 | +3.37% | 8.1천 |
|---|
| 2026.05.12 | ₩36,197 | ₩36,773 | ₩36,197 | ₩36,760 | +1.55% | 2.6만 |
|---|
| 2026.05.11 | ₩37,348 | ₩37,562 | ₩37,188 | ₩37,215 | -0.36% | 5.3만 |
|---|
| 2026.05.08 | ₩37,857 | ₩37,857 | ₩37,522 | ₩37,669 | -0.49% | 4.1천 |
|---|
| 2026.05.07 | ₩38,031 | ₩38,031 | ₩37,683 | ₩37,683 | -0.91% | 700 |
|---|
| 2026.05.06 | ₩37,857 | ₩38,031 | ₩37,683 | ₩37,977 | +0.32% | 4.5만 |
|---|
| 2026.05.05 | ₩37,148 | ₩37,148 | ₩36,880 | ₩36,880 | -0.72% | 2.5천 |
|---|
| 2026.05.04 | ₩37,496 | ₩37,803 | ₩37,375 | ₩37,522 | +0.07% | 1.7천 |
|---|
| 2026.05.01 | ₩37,750 | ₩37,750 | ₩37,669 | ₩37,710 | -0.11% | 800 |
|---|
| 2026.04.30 | ₩37,362 | ₩37,509 | ₩37,362 | ₩37,509 | +0.39% | 1.1천 |
|---|
| 2026.04.29 | ₩36,746 | ₩36,907 | ₩36,719 | ₩36,840 | +0.25% | 5.5천 |
|---|
| 2026.04.28 | ₩36,947 | ₩37,000 | ₩36,813 | ₩36,974 | +0.07% | 2.5천 |
|---|
| 2026.04.27 | ₩37,937 | ₩37,977 | ₩37,669 | ₩37,750 | -0.49% | 2.3천 |
|---|
| 2026.04.24 | ₩38,272 | ₩38,339 | ₩38,272 | ₩38,339 | +0.17% | 600 |
|---|
| 2026.04.23 | ₩37,937 | ₩38,098 | ₩37,696 | ₩37,777 | -0.42% | 14.4만 |
|---|
| 2026.04.22 | ₩38,901 | ₩38,994 | ₩38,847 | ₩38,874 | -0.07% | 4.5천 |
|---|
| 2026.04.21 | ₩39,690 | ₩39,837 | ₩38,887 | ₩38,901 | -1.99% | 1.2만 |
|---|
| 2026.04.20 | ₩40,011 | ₩40,025 | ₩39,704 | ₩40,025 | +0.03% | 3.3천 |
|---|
| 2026.04.17 | ₩40,199 | ₩40,506 | ₩40,078 | ₩40,132 | -0.17% | 8.6천 |
|---|
| 2026.04.16 | ₩39,623 | ₩39,623 | ₩39,342 | ₩39,449 | -0.44% | 7.3천 |
|---|
| 2026.04.15 | ₩38,700 | ₩38,847 | ₩38,646 | ₩38,847 | +0.38% | 2.1천 |
|---|
| 2026.04.14 | ₩37,522 | ₩37,964 | ₩37,522 | ₩37,937 | +1.11% | 2.4천 |
|---|
| 2026.04.13 | ₩36,519 | ₩37,241 | ₩36,519 | ₩37,215 | +1.91% | 1.8천 |
|---|
| 2026.04.10 | ₩36,599 | ₩36,599 | ₩36,532 | ₩36,599 | 0.00% | 2.1천 |
|---|
| 2026.04.09 | ₩36,800 | ₩36,853 | ₩36,519 | ₩36,826 | +0.07% | 3.6천 |
|---|
| 2026.04.08 | ₩38,058 | ₩38,058 | ₩37,388 | ₩37,388 | -1.76% | 5.4천 |
|---|
| 2026.04.07 | ₩35,649 | ₩35,823 | ₩35,408 | ₩35,823 | +0.49% | 3.1천 |
|---|
| 2026.04.06 | ₩35,823 | ₩36,037 | ₩35,823 | ₩36,010 | +0.52% | 6.4천 |
|---|
| 2026.04.02 | ₩34,726 | ₩35,957 | ₩34,726 | ₩35,876 | +3.31% | 3.4천 |
|---|
| 2026.04.01 | ₩36,318 | ₩36,492 | ₩36,318 | ₩36,398 | +0.22% | 5.9천 |
|---|
| 2026.03.31 | ₩35,729 | ₩36,438 | ₩35,595 | ₩36,438 | +1.99% | 3.6천 |
|---|
| 2026.03.30 | ₩35,328 | ₩35,488 | ₩35,140 | ₩35,194 | -0.38% | 1.1만 |
|---|
| 2026.03.27 | ₩35,569 | ₩35,662 | ₩35,328 | ₩35,528 | -0.11% | 1.5만 |
|---|
| 2026.03.26 | ₩36,144 | ₩36,719 | ₩35,943 | ₩35,943 | -0.56% | 6.2천 |
|---|
| 2026.03.25 | ₩37,469 | ₩37,469 | ₩36,960 | ₩37,107 | -0.96% | 5.2천 |
|---|
| 2026.03.24 | ₩36,385 | ₩36,385 | ₩35,930 | ₩36,197 | -0.51% | 3.3천 |
|---|
| 2026.03.23 | ₩36,505 | ₩37,335 | ₩36,505 | ₩36,746 | +0.66% | 1.7만 |
|---|
| 2026.03.20 | ₩36,639 | ₩36,666 | ₩35,823 | ₩35,997 | -1.75% | 1.5만 |
|---|
| 2026.03.19 | ₩36,719 | ₩37,201 | ₩36,719 | ₩37,000 | +0.77% | 3.2만 |
|---|
| 2026.03.18 | ₩38,379 | ₩38,686 | ₩37,763 | ₩37,763 | -1.60% | 1.4만 |
|---|
| 2026.03.17 | ₩39,262 | ₩39,503 | ₩39,061 | ₩39,075 | -0.48% | 5.8천 |
|---|
| 2026.03.16 | ₩39,690 | ₩39,690 | ₩39,168 | ₩39,262 | -1.08% | 7.8천 |
|---|
| 2026.03.13 | ₩39,075 | ₩39,075 | ₩38,499 | ₩38,566 | -1.30% | 1.5천 |
|---|
| 2026.03.12 | ₩38,620 | ₩38,874 | ₩38,138 | ₩38,379 | -0.62% | 6.6천 |
|---|
| 2026.03.11 | ₩39,128 | ₩39,128 | ₩38,820 | ₩39,021 | -0.27% | 8.2천 |
|---|
| 2026.03.10 | ₩39,476 | ₩40,439 | ₩39,422 | ₩39,583 | +0.27% | 7천 |
|---|
| 2026.03.09 | ₩38,071 | ₩38,954 | ₩38,071 | ₩38,954 | +2.32% | 5.5만 |
|---|
| 2026.03.06 | ₩37,897 | ₩38,486 | ₩37,897 | ₩38,272 | +0.99% | 2.5천 |
|---|
| 2026.03.05 | ₩37,616 | ₩38,084 | ₩37,482 | ₩37,817 | +0.53% | 1.8만 |
|---|
| 2026.03.04 | ₩37,629 | ₩38,245 | ₩37,629 | ₩38,165 | +1.42% | 3천 |
|---|
| 2026.03.03 | ₩36,893 | ₩37,656 | ₩36,425 | ₩37,643 | +2.03% | 3.5만 |
|---|
| 2026.03.02 | ₩38,472 | ₩38,887 | ₩38,446 | ₩38,794 | +0.83% | 10.2만 |
|---|
| 2026.02.27 | ₩39,476 | ₩39,583 | ₩39,275 | ₩39,543 | +0.17% | 1.4천 |
|---|
| 2026.02.26 | ₩39,797 | ₩39,837 | ₩39,409 | ₩39,837 | +0.10% | 1.4만 |
|---|
| 2026.02.25 | ₩39,663 | ₩39,958 | ₩39,650 | ₩39,824 | +0.40% | 1.2만 |
|---|
| 2026.02.24 | ₩39,463 | ₩39,690 | ₩39,463 | ₩39,570 | +0.27% | 1.1만 |
|---|
| 2026.02.23 | ₩40,386 | ₩40,399 | ₩39,730 | ₩39,811 | -1.42% | 1.2만 |
|---|
| 2026.02.20 | ₩39,958 | ₩40,573 | ₩39,958 | ₩40,493 | +1.34% | 6.3천 |
|---|
| 2026.02.19 | ₩40,145 | ₩40,332 | ₩40,132 | ₩40,332 | +0.47% | 4.2천 |
|---|
| 2026.02.18 | ₩39,985 | ₩40,667 | ₩39,985 | ₩40,466 | +1.20% | 1.1만 |
|---|
| 2026.02.17 | ₩39,596 | ₩40,038 | ₩39,596 | ₩39,851 | +0.64% | 3.4천 |
|---|
| 2026.02.13 | ₩39,610 | ₩39,877 | ₩39,583 | ₩39,677 | +0.17% | 8.8천 |
|---|
| 2026.02.12 | ₩41,229 | ₩41,229 | ₩39,596 | ₩39,797 | -3.47% | 1.4만 |
|---|
| 2026.02.11 | ₩42,474 | ₩42,474 | ₩41,416 | ₩41,804 | -1.58% | 1.1만 |
|---|
| 2026.02.10 | ₩42,474 | ₩42,755 | ₩42,474 | ₩42,554 | +0.19% | 3.3만 |
|---|
| 2026.02.09 | ₩41,630 | ₩42,059 | ₩41,604 | ₩41,911 | +0.68% | 8천 |
|---|
| 2026.02.06 | ₩41,082 | ₩41,497 | ₩41,082 | ₩41,497 | +1.01% | 5.1천 |
|---|
| 2026.02.05 | ₩40,908 | ₩41,068 | ₩40,640 | ₩40,707 | -0.49% | 5.3천 |
|---|
| 2026.02.04 | ₩41,778 | ₩41,778 | ₩40,801 | ₩41,135 | -1.54% | 1만 |
|---|
| 2026.02.03 | ₩43,664 | ₩43,664 | ₩42,219 | ₩42,647 | -2.33% | 2.2만 |
|---|
| 2026.02.02 | ₩44,387 | ₩44,414 | ₩44,133 | ₩44,200 | -0.42% | 1.1천 |
|---|
| 2026.01.30 | ₩45,364 | ₩45,364 | ₩44,253 | ₩44,387 | -2.15% | 4.5천 |
|---|
| 2026.01.29 | ₩46,542 | ₩46,542 | ₩45,203 | ₩45,939 | -1.29% | 5.8천 |
|---|
| 2026.01.28 | ₩46,314 | ₩46,341 | ₩46,127 | ₩46,127 | -0.40% | 1.4천 |
|---|
| 2026.01.27 | ₩45,966 | ₩46,167 | ₩45,859 | ₩46,167 | +0.44% | 1.9천 |
|---|
| 2026.01.26 | ₩45,658 | ₩45,872 | ₩45,605 | ₩45,712 | +0.12% | 24.7만 |
|---|
| 2026.01.23 | ₩45,792 | ₩45,913 | ₩45,792 | ₩45,899 | +0.23% | 1.8천 |
|---|
| 2026.01.22 | ₩45,926 | ₩45,926 | ₩45,565 | ₩45,658 | -0.58% | 5.5천 |
|---|
| 2026.01.21 | ₩45,177 | ₩45,538 | ₩44,815 | ₩45,217 | +0.09% | 1만 |
|---|
| 2026.01.20 | ₩45,016 | ₩45,431 | ₩44,909 | ₩44,909 | -0.24% | 4.9천 |
|---|
| 2026.01.16 | ₩46,006 | ₩46,073 | ₩45,846 | ₩46,020 | +0.03% | 5.3천 |
|---|
| 2026.01.15 | ₩46,903 | ₩46,903 | ₩46,488 | ₩46,555 | -0.74% | 2.7천 |
|---|
| 2026.01.14 | ₩47,144 | ₩47,144 | ₩46,943 | ₩47,077 | -0.14% | 2.5천 |
|---|
| 2026.01.13 | ₩47,679 | ₩47,947 | ₩47,438 | ₩47,545 | -0.28% | 1.4만 |
|---|
| 2026.01.12 | ₩47,184 | ₩48,254 | ₩47,184 | ₩48,121 | +1.99% | 9.9천 |
|---|
| 2026.01.09 | ₩46,622 | ₩46,662 | ₩46,461 | ₩46,635 | +0.03% | 2.3천 |
|---|
| 2026.01.08 | ₩46,435 | ₩46,943 | ₩46,435 | ₩46,943 | +1.10% | 1.2만 |
|---|
| 2026.01.07 | ₩46,983 | ₩47,063 | ₩46,796 | ₩46,849 | -0.28% | 4.3천 |
|---|
| 2026.01.06 | ₩47,612 | ₩47,813 | ₩47,559 | ₩47,572 | -0.08% | 2.6만 |
|---|
| 2026.01.05 | ₩46,930 | ₩47,625 | ₩46,930 | ₩47,625 | +1.48% | 1.4만 |
|---|
| 2026.01.02 | ₩46,060 | ₩46,876 | ₩46,060 | ₩46,729 | +1.45% | 1.6만 |
|---|
| 2025.12.31 | ₩45,806 | ₩45,806 | ₩45,324 | ₩45,391 | -0.91% | 1.2만 |
|---|
| 2025.12.30 | ₩46,167 | ₩46,167 | ₩45,699 | ₩45,699 | -1.01% | 5.3천 |
|---|
| 2025.12.29 | ₩45,832 | ₩45,886 | ₩45,712 | ₩45,872 | +0.09% | 2만 |
|---|
| 2025.12.26 | ₩45,872 | ₩46,167 | ₩45,872 | ₩46,020 | +0.32% | 2.9천 |
|---|
| 2025.12.24 | ₩46,113 | ₩46,113 | ₩45,872 | ₩45,872 | -0.52% | 800 |
|---|
| 2025.12.23 | ₩45,511 | ₩45,765 | ₩45,511 | ₩45,765 | +0.56% | 1.3천 |
|---|
| 2025.12.22 | ₩45,846 | ₩45,939 | ₩45,792 | ₩45,859 | +0.03% | 3.5천 |
|---|
| 2025.12.19 | ₩45,458 | ₩45,859 | ₩45,458 | ₩45,591 | +0.29% | 112.3만 |
|---|
| 2025.12.18 | ₩45,070 | ₩45,257 | ₩44,748 | ₩44,909 | -0.36% | 3.8만 |
|---|
| 2025.12.17 | ₩45,043 | ₩45,083 | ₩44,334 | ₩44,334 | -1.57% | 2.7만 |
|---|
| 2025.12.16 | ₩44,668 | ₩45,016 | ₩44,615 | ₩45,016 | +0.78% | 1.3천 |
|---|
| 2025.12.15 | ₩45,658 | ₩45,658 | ₩44,976 | ₩45,056 | -1.32% | 3.5천 |
|---|
| 2025.12.12 | ₩46,073 | ₩46,153 | ₩45,391 | ₩45,819 | -0.55% | 8.1천 |
|---|
| 2025.12.11 | ₩46,274 | ₩46,488 | ₩46,220 | ₩46,488 | +0.46% | 6.4천 |
|---|
| 2025.12.10 | ₩46,140 | ₩46,782 | ₩45,980 | ₩46,662 | +1.13% | 2만 |
|---|
| 2025.12.09 | ₩45,779 | ₩46,073 | ₩45,618 | ₩46,073 | +0.64% | 9.6천 |
|---|
| 2025.12.08 | ₩45,953 | ₩46,060 | ₩45,672 | ₩46,060 | +0.23% | 2.8만 |
|---|
| 2025.12.05 | ₩46,274 | ₩46,421 | ₩46,274 | ₩46,274 | 0.00% | 2.3천 |
|---|
| 2025.12.04 | ₩45,886 | ₩46,006 | ₩45,832 | ₩46,006 | +0.26% | 4.5만 |
|---|
| 2025.12.03 | ₩45,926 | ₩46,020 | ₩45,886 | ₩46,020 | +0.20% | 5천 |
|---|
| 2025.12.02 | ₩46,006 | ₩46,247 | ₩45,939 | ₩46,140 | +0.29% | 3.7천 |
|---|
| 2025.12.01 | ₩45,872 | ₩46,796 | ₩45,872 | ₩46,461 | +1.28% | 4.9천 |
|---|
| 2025.11.28 | ₩46,127 | ₩46,488 | ₩46,127 | ₩46,327 | +0.44% | 3.6천 |
|---|
| 2025.11.26 | ₩46,582 | ₩46,608 | ₩46,408 | ₩46,528 | -0.11% | 2.9천 |
|---|
| 2025.11.25 | ₩46,220 | ₩46,448 | ₩46,046 | ₩46,274 | +0.12% | 3.6천 |
|---|
| 2025.11.24 | ₩45,310 | ₩46,341 | ₩45,310 | ₩46,341 | +2.27% | 1.4만 |
|---|
| 2025.11.21 | ₩45,217 | ₩45,632 | ₩44,735 | ₩45,310 | +0.21% | 9.7천 |
|---|
| 2025.11.20 | ₩46,568 | ₩46,568 | ₩44,989 | ₩45,016 | -3.33% | 1.4만 |
|---|
| 2025.11.19 | ₩46,622 | ₩46,622 | ₩46,100 | ₩46,381 | -0.52% | 5.6만 |
|---|
| 2025.11.18 | ₩46,796 | ₩46,796 | ₩46,327 | ₩46,662 | -0.29% | 1.4천 |
|---|
| 2025.11.17 | ₩47,545 | ₩47,585 | ₩47,037 | ₩47,050 | -1.04% | 3.8천 |
|---|
| 2025.11.14 | ₩47,572 | ₩48,214 | ₩47,411 | ₩47,478 | -0.20% | 1.6만 |
|---|
| 2025.11.13 | ₩49,312 | ₩49,419 | ₩48,214 | ₩48,361 | -1.93% | 8.8천 |
|---|
| 2025.11.12 | ₩49,191 | ₩49,338 | ₩49,111 | ₩49,151 | -0.08% | 3.3만 |
|---|
| 2025.11.11 | ₩49,499 | ₩49,593 | ₩49,445 | ₩49,499 | 0.00% | 7.2천 |
|---|
| 2025.11.10 | ₩48,589 | ₩49,593 | ₩48,589 | ₩49,593 | +2.07% | 1.3만 |
|---|
| 2025.11.07 | ₩48,816 | ₩48,910 | ₩47,973 | ₩48,642 | -0.36% | 6.2천 |
|---|
| 2025.11.06 | ₩49,499 | ₩49,700 | ₩49,231 | ₩49,378 | -0.24% | 3.9천 |
|---|
| 2025.11.05 | ₩49,338 | ₩49,914 | ₩49,164 | ₩49,740 | +0.81% | 8.4천 |
|---|
| 2025.11.04 | ₩49,566 | ₩50,088 | ₩49,191 | ₩49,218 | -0.70% | 1만 |
|---|
| 2025.11.03 | ₩50,114 | ₩50,543 | ₩50,088 | ₩50,288 | +0.35% | 3.3천 |
|---|
| 2025.10.31 | ₩50,917 | ₩50,917 | ₩50,462 | ₩50,462 | -0.89% | 3.4천 |
|---|
| 2025.10.30 | ₩50,984 | ₩51,346 | ₩50,984 | ₩51,145 | +0.31% | 1.7천 |
|---|
| 2025.10.29 | ₩52,108 | ₩52,443 | ₩51,747 | ₩51,801 | -0.59% | 5.9천 |
|---|
| 2025.10.28 | ₩51,627 | ₩52,189 | ₩51,305 | ₩51,787 | +0.31% | 7.1천 |
|---|
| 2025.10.27 | ₩52,550 | ₩52,550 | ₩51,827 | ₩51,827 | -1.38% | 7.5천 |
|---|
| 2025.10.24 | ₩50,971 | ₩51,292 | ₩50,837 | ₩50,998 | +0.05% | 5.6천 |
|---|
| 2025.10.23 | ₩50,529 | ₩50,623 | ₩50,248 | ₩50,476 | -0.11% | 9.4천 |
|---|
| 2025.10.22 | ₩49,740 | ₩49,874 | ₩49,392 | ₩49,780 | +0.08% | 8.5천 |
|---|
| 2025.10.21 | ₩51,533 | ₩51,533 | ₩50,181 | ₩50,262 | -2.47% | 1만 |
|---|
| 2025.10.20 | ₩51,560 | ₩51,560 | ₩50,048 | ₩50,636 | -1.79% | 1.1만 |
|---|
| 2025.10.17 | ₩49,445 | ₩50,074 | ₩49,258 | ₩49,807 | +0.73% | 120.7만 |
|---|
| 2025.10.16 | ₩50,208 | ₩50,369 | ₩49,579 | ₩49,579 | -1.25% | 1만 |
|---|
| 2025.10.15 | ₩50,329 | ₩50,583 | ₩49,807 | ₩49,847 | -0.96% | 5만 |
|---|
| 2025.10.14 | ₩49,044 | ₩50,222 | ₩49,017 | ₩49,659 | +1.26% | 14.5만 |
|---|
| 2025.10.13 | ₩49,338 | ₩50,676 | ₩49,258 | ₩50,503 | +2.36% | 2.2만 |
|---|
| 2025.10.10 | ₩51,653 | ₩51,827 | ₩49,218 | ₩49,218 | -4.72% | 1.4만 |
|---|