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 | ₩33,976 | ₩35,633 | ₩33,976 | ₩35,606 | +4.80% | 4.7천 |
| 2026.10.08 | ₩34,658 | ₩34,658 | ₩34,537 | ₩34,604 | -0.15% | 500 |
| 2026.10.07 | ₩34,404 | ₩34,858 | ₩34,404 | ₩34,858 | +1.32% | 1.2천 |
| 2026.10.06 | ₩34,764 | ₩34,952 | ₩34,764 | ₩34,952 | +0.54% | 700 |
| 2026.10.05 | ₩34,484 | ₩34,885 | ₩34,484 | ₩34,871 | +1.12% | 600 |
| 2026.10.02 | ₩33,962 | ₩34,043 | ₩33,962 | ₩34,043 | +0.24% | 9.2천 |
| 2026.10.01 | ₩34,163 | ₩34,310 | ₩34,123 | ₩34,310 | +0.43% | 4.7만 |
| 2026.09.30 | ₩34,524 | ₩34,604 | ₩34,510 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,551 |
| +0.08% |
| 1.2천 |
| 2026.09.29 | ₩34,564 | ₩34,617 | ₩34,377 | ₩34,617 | +0.15% | 6.5천 |
|---|
| 2026.09.28 | ₩34,591 | ₩34,885 | ₩33,882 | ₩34,791 | +0.58% | 13.2만 |
|---|
| 2026.09.25 | ₩34,577 | ₩34,778 | ₩34,577 | ₩34,778 | +0.58% | 800 |
|---|
| 2026.09.24 | ₩33,735 | ₩34,925 | ₩33,735 | ₩34,925 | +3.53% | 1.1천 |
|---|
| 2026.09.23 | ₩35,072 | ₩35,072 | ₩35,072 | ₩35,072 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩35,914 | ₩36,195 | ₩35,914 | ₩36,061 | +0.41% | 1.6천 |
|---|
| 2026.09.21 | ₩34,724 | ₩35,393 | ₩34,724 | ₩35,393 | +1.92% | 700 |
|---|
| 2026.09.18 | ₩34,551 | ₩34,644 | ₩34,551 | ₩34,644 | +0.27% | 3.7천 |
|---|
| 2026.09.17 | ₩34,644 | ₩34,764 | ₩34,644 | ₩34,658 | +0.04% | 3.3천 |
|---|
| 2026.09.16 | ₩34,818 | ₩34,938 | ₩34,617 | ₩34,671 | -0.42% | 6.9천 |
|---|
| 2026.09.15 | ₩35,433 | ₩35,433 | ₩35,272 | ₩35,272 | -0.45% | 3.2천 |
|---|
| 2026.09.14 | ₩35,393 | ₩35,620 | ₩35,393 | ₩35,486 | +0.26% | 9천 |
|---|
| 2026.09.11 | ₩35,005 | ₩35,005 | ₩35,005 | ₩35,005 | 0.00% | 200 |
|---|
| 2026.09.10 | ₩34,711 | ₩34,871 | ₩34,711 | ₩34,711 | 0.00% | 2.6천 |
|---|
| 2026.09.09 | ₩35,874 | ₩35,874 | ₩35,192 | ₩35,192 | -1.90% | 5.4천 |
|---|
| 2026.09.08 | ₩36,114 | ₩36,114 | ₩36,074 | ₩36,074 | -0.11% | 900 |
|---|
| 2026.09.04 | ₩36,756 | ₩37,077 | ₩36,756 | ₩37,037 | +0.76% | 6.9천 |
|---|
| 2026.09.03 | ₩36,743 | ₩36,809 | ₩36,582 | ₩36,809 | +0.18% | 1.7천 |
|---|
| 2026.09.02 | ₩36,435 | ₩36,676 | ₩36,422 | ₩36,676 | +0.66% | 1.1천 |
|---|
| 2026.09.01 | ₩36,716 | ₩36,863 | ₩36,475 | ₩36,515 | -0.55% | 1.3만 |
|---|
| 2026.08.31 | ₩37,384 | ₩37,384 | ₩37,184 | ₩37,277 | -0.29% | 2.1만 |
|---|
| 2026.08.28 | ₩37,946 | ₩37,946 | ₩37,946 | ₩37,946 | 0.00% | 300 |
|---|
| 2026.08.27 | ₩37,625 | ₩37,772 | ₩37,625 | ₩37,692 | +0.18% | 1.4천 |
|---|
| 2026.08.26 | ₩37,825 | ₩37,825 | ₩37,812 | ₩37,812 | -0.04% | 1.9천 |
|---|
| 2026.08.25 | ₩37,959 | ₩38,266 | ₩37,959 | ₩38,266 | +0.81% | 5.8만 |
|---|
| 2026.08.24 | ₩37,585 | ₩37,972 | ₩37,585 | ₩37,745 | +0.43% | 9.3만 |
|---|
| 2026.08.21 | ₩38,052 | ₩38,119 | ₩38,039 | ₩38,052 | 0.00% | 4.5만 |
|---|
| 2026.08.20 | ₩37,665 | ₩38,066 | ₩37,665 | ₩38,066 | +1.06% | 2.6천 |
|---|
| 2026.08.19 | ₩38,240 | ₩38,306 | ₩38,240 | ₩38,306 | +0.17% | 700 |
|---|
| 2026.08.18 | ₩37,812 | ₩37,812 | ₩37,705 | ₩37,732 | -0.21% | 2.1천 |
|---|
| 2026.08.17 | ₩38,199 | ₩38,199 | ₩38,026 | ₩38,026 | -0.45% | 4.8천 |
|---|
| 2026.08.14 | ₩38,146 | ₩38,360 | ₩38,146 | ₩38,360 | +0.56% | 1.2천 |
|---|
| 2026.08.13 | ₩38,093 | ₩38,293 | ₩37,919 | ₩38,226 | +0.35% | 1.8천 |
|---|
| 2026.08.12 | ₩38,119 | ₩38,266 | ₩38,106 | ₩38,266 | +0.39% | 1.5천 |
|---|
| 2026.08.11 | ₩39,269 | ₩39,295 | ₩38,828 | ₩39,095 | -0.44% | 4.1천 |
|---|
| 2026.08.10 | ₩39,242 | ₩39,630 | ₩39,242 | ₩39,630 | +0.99% | 7.3천 |
|---|
| 2026.08.07 | ₩39,202 | ₩39,255 | ₩39,175 | ₩39,255 | +0.14% | 600 |
|---|
| 2026.08.06 | ₩38,520 | ₩38,547 | ₩37,237 | ₩38,547 | +0.07% | 6천 |
|---|
| 2026.08.05 | ₩39,309 | ₩39,309 | ₩38,694 | ₩38,694 | -1.56% | 2.6천 |
|---|
| 2026.08.04 | ₩37,919 | ₩38,333 | ₩37,919 | ₩38,333 | +1.09% | 4.4천 |
|---|
| 2026.08.03 | ₩37,678 | ₩37,678 | ₩37,625 | ₩37,625 | -0.14% | 2.9천 |
|---|
| 2026.07.31 | ₩36,823 | ₩37,103 | ₩36,796 | ₩37,090 | +0.73% | 2.7천 |
|---|
| 2026.07.30 | ₩36,956 | ₩37,357 | ₩36,729 | ₩37,357 | +1.08% | 4.7천 |
|---|
| 2026.07.29 | ₩36,930 | ₩37,585 | ₩36,355 | ₩36,903 | -0.07% | 1.6만 |
|---|
| 2026.07.28 | ₩36,435 | ₩36,756 | ₩36,275 | ₩36,689 | +0.70% | 5.1천 |
|---|
| 2026.07.27 | ₩35,767 | ₩36,034 | ₩35,660 | ₩36,034 | +0.75% | 8.2천 |
|---|
| 2026.07.24 | ₩34,644 | ₩34,965 | ₩34,510 | ₩34,738 | +0.27% | 6천 |
|---|
| 2026.07.23 | ₩35,232 | ₩35,232 | ₩34,510 | ₩34,871 | -1.02% | 3.8천 |
|---|
| 2026.07.22 | ₩35,981 | ₩35,981 | ₩35,393 | ₩35,446 | -1.49% | 3천 |
|---|
| 2026.07.21 | ₩36,408 | ₩36,408 | ₩36,275 | ₩36,342 | -0.18% | 5.4천 |
|---|
| 2026.07.20 | ₩36,555 | ₩37,023 | ₩36,555 | ₩36,729 | +0.48% | 1.6만 |
|---|
| 2026.07.17 | ₩35,647 | ₩35,914 | ₩35,540 | ₩35,914 | +0.75% | 5천 |
|---|
| 2026.07.16 | ₩35,887 | ₩37,144 | ₩35,887 | ₩36,662 | +2.16% | 2.7천 |
|---|
| 2026.07.15 | ₩36,930 | ₩36,997 | ₩36,689 | ₩36,689 | -0.65% | 4.6천 |
|---|
| 2026.07.14 | ₩35,887 | ₩36,007 | ₩35,887 | ₩35,967 | +0.22% | 5.6천 |
|---|
| 2026.07.13 | ₩34,978 | ₩36,168 | ₩34,978 | ₩35,834 | +2.45% | 14.1만 |
|---|
| 2026.07.10 | ₩36,555 | ₩36,555 | ₩36,101 | ₩36,101 | -1.24% | 2.6천 |
|---|
| 2026.07.09 | ₩36,021 | ₩36,154 | ₩35,847 | ₩36,141 | +0.33% | 4.7천 |
|---|
| 2026.07.08 | ₩35,981 | ₩36,114 | ₩35,967 | ₩36,114 | +0.37% | 6.1천 |
|---|
| 2026.07.07 | ₩35,566 | ₩35,780 | ₩35,286 | ₩35,286 | -0.79% | 1.4만 |
|---|
| 2026.07.06 | ₩34,992 | ₩35,179 | ₩34,965 | ₩35,179 | +0.53% | 1.5천 |
|---|
| 2026.07.02 | ₩34,470 | ₩34,551 | ₩34,270 | ₩34,497 | +0.08% | 1.6만 |
|---|
| 2026.07.01 | ₩33,882 | ₩34,992 | ₩33,882 | ₩34,724 | +2.49% | 10.6만 |
|---|
| 2026.06.30 | ₩33,749 | ₩34,043 | ₩33,749 | ₩34,003 | +0.75% | 900 |
|---|
| 2026.06.29 | ₩34,056 | ₩34,069 | ₩33,735 | ₩33,842 | -0.63% | 4.4만 |
|---|
| 2026.06.26 | ₩32,960 | ₩33,388 | ₩32,800 | ₩33,388 | +1.30% | 7.2천 |
|---|
| 2026.06.25 | ₩33,348 | ₩33,348 | ₩32,065 | ₩32,947 | -1.20% | 1.8만 |
|---|
| 2026.06.24 | ₩32,907 | ₩33,668 | ₩32,907 | ₩33,668 | +2.32% | 8.4만 |
|---|
| 2026.06.23 | ₩33,735 | ₩33,789 | ₩33,495 | ₩33,575 | -0.48% | 20.9만 |
|---|
| 2026.06.22 | ₩35,767 | ₩35,767 | ₩34,257 | ₩34,430 | -3.74% | 20.3만 |
|---|
| 2026.06.18 | ₩34,805 | ₩35,085 | ₩34,805 | ₩35,085 | +0.81% | 2.6천 |
|---|
| 2026.06.17 | ₩35,553 | ₩35,566 | ₩34,617 | ₩34,898 | -1.84% | 3.4천 |
|---|
| 2026.06.16 | ₩35,540 | ₩35,566 | ₩35,326 | ₩35,513 | -0.08% | 22.7만 |
|---|
| 2026.06.15 | ₩35,312 | ₩36,288 | ₩35,312 | ₩36,061 | +2.12% | 1.3만 |
|---|
| 2026.06.12 | ₩35,700 | ₩35,740 | ₩35,526 | ₩35,700 | 0.00% | 2.7천 |
|---|
| 2026.06.11 | ₩35,206 | ₩35,887 | ₩35,112 | ₩35,887 | +1.94% | 6.2천 |
|---|
| 2026.06.10 | ₩36,048 | ₩36,048 | ₩35,058 | ₩35,593 | -1.26% | 3.1천 |
|---|
| 2026.06.09 | ₩35,219 | ₩35,860 | ₩35,165 | ₩35,860 | +1.82% | 3천 |
|---|
| 2026.06.08 | ₩36,382 | ₩36,382 | ₩35,967 | ₩36,048 | -0.92% | 2.6천 |
|---|
| 2026.06.05 | ₩33,762 | ₩37,197 | ₩33,762 | ₩35,794 | +6.02% | 16.2만 |
|---|
| 2026.06.04 | ₩37,438 | ₩37,464 | ₩37,144 | ₩37,250 | -0.50% | 4.6천 |
|---|
| 2026.06.03 | ₩37,277 | ₩37,277 | ₩37,077 | ₩37,103 | -0.47% | 500 |
|---|
| 2026.06.02 | ₩38,547 | ₩38,547 | ₩38,346 | ₩38,400 | -0.38% | 4.5천 |
|---|
| 2026.06.01 | ₩37,010 | ₩37,718 | ₩37,010 | ₩37,411 | +1.08% | 3.4천 |
|---|
| 2026.05.29 | ₩36,649 | ₩36,756 | ₩36,649 | ₩36,716 | +0.18% | 1.9천 |
|---|
| 2026.05.28 | ₩36,235 | ₩36,689 | ₩36,208 | ₩36,609 | +1.03% | 1.8천 |
|---|
| 2026.05.27 | ₩36,449 | ₩36,809 | ₩36,449 | ₩36,676 | +0.62% | 3.8만 |
|---|
| 2026.05.26 | ₩36,823 | ₩36,930 | ₩36,809 | ₩36,930 | +0.29% | 1.5천 |
|---|
| 2026.05.22 | ₩36,662 | ₩36,662 | ₩36,382 | ₩36,382 | -0.77% | 2.7천 |
|---|
| 2026.05.21 | ₩35,874 | ₩36,970 | ₩35,860 | ₩36,809 | +2.61% | 5.2천 |
|---|
| 2026.05.20 | ₩36,716 | ₩36,970 | ₩36,582 | ₩36,956 | +0.66% | 2.5만 |
|---|
| 2026.05.19 | ₩35,633 | ₩36,823 | ₩35,633 | ₩36,689 | +2.96% | 1.5천 |
|---|
| 2026.05.18 | ₩36,355 | ₩36,515 | ₩36,288 | ₩36,395 | +0.11% | 2.2만 |
|---|
| 2026.05.15 | ₩36,449 | ₩36,449 | ₩36,221 | ₩36,235 | -0.59% | 2.2천 |
|---|
| 2026.05.14 | ₩36,689 | ₩37,037 | ₩36,689 | ₩36,890 | +0.55% | 10.4만 |
|---|
| 2026.05.13 | ₩36,542 | ₩37,879 | ₩36,542 | ₩37,772 | +3.37% | 8.1천 |
|---|
| 2026.05.12 | ₩36,154 | ₩36,729 | ₩36,154 | ₩36,716 | +1.55% | 2.6만 |
|---|
| 2026.05.11 | ₩37,304 | ₩37,518 | ₩37,144 | ₩37,170 | -0.36% | 5.3만 |
|---|
| 2026.05.08 | ₩37,812 | ₩37,812 | ₩37,478 | ₩37,625 | -0.49% | 4.1천 |
|---|
| 2026.05.07 | ₩37,986 | ₩37,986 | ₩37,638 | ₩37,638 | -0.91% | 700 |
|---|
| 2026.05.06 | ₩37,812 | ₩37,986 | ₩37,638 | ₩37,932 | +0.32% | 4.5만 |
|---|
| 2026.05.05 | ₩37,103 | ₩37,103 | ₩36,836 | ₩36,836 | -0.72% | 2.5천 |
|---|
| 2026.05.04 | ₩37,451 | ₩37,758 | ₩37,331 | ₩37,478 | +0.07% | 1.7천 |
|---|
| 2026.05.01 | ₩37,705 | ₩37,705 | ₩37,625 | ₩37,665 | -0.11% | 800 |
|---|
| 2026.04.30 | ₩37,317 | ₩37,464 | ₩37,317 | ₩37,464 | +0.39% | 1.1천 |
|---|
| 2026.04.29 | ₩36,702 | ₩36,863 | ₩36,676 | ₩36,796 | +0.25% | 5.5천 |
|---|
| 2026.04.28 | ₩36,903 | ₩36,956 | ₩36,769 | ₩36,930 | +0.07% | 2.5천 |
|---|
| 2026.04.27 | ₩37,892 | ₩37,932 | ₩37,625 | ₩37,705 | -0.49% | 2.3천 |
|---|
| 2026.04.24 | ₩38,226 | ₩38,293 | ₩38,226 | ₩38,293 | +0.17% | 600 |
|---|
| 2026.04.23 | ₩37,892 | ₩38,052 | ₩37,651 | ₩37,732 | -0.42% | 14.4만 |
|---|
| 2026.04.22 | ₩38,854 | ₩38,948 | ₩38,801 | ₩38,828 | -0.07% | 4.5천 |
|---|
| 2026.04.21 | ₩39,643 | ₩39,790 | ₩38,841 | ₩38,854 | -1.99% | 1.2만 |
|---|
| 2026.04.20 | ₩39,964 | ₩39,977 | ₩39,656 | ₩39,977 | +0.03% | 3.3천 |
|---|
| 2026.04.17 | ₩40,151 | ₩40,458 | ₩40,031 | ₩40,084 | -0.17% | 8.6천 |
|---|
| 2026.04.16 | ₩39,576 | ₩39,576 | ₩39,295 | ₩39,402 | -0.44% | 7.3천 |
|---|
| 2026.04.15 | ₩38,654 | ₩38,801 | ₩38,600 | ₩38,801 | +0.38% | 2.1천 |
|---|
| 2026.04.14 | ₩37,478 | ₩37,919 | ₩37,478 | ₩37,892 | +1.11% | 2.4천 |
|---|
| 2026.04.13 | ₩36,475 | ₩37,197 | ₩36,475 | ₩37,170 | +1.91% | 1.8천 |
|---|
| 2026.04.10 | ₩36,555 | ₩36,555 | ₩36,489 | ₩36,555 | 0.00% | 2.1천 |
|---|
| 2026.04.09 | ₩36,756 | ₩36,809 | ₩36,475 | ₩36,783 | +0.07% | 3.6천 |
|---|
| 2026.04.08 | ₩38,012 | ₩38,012 | ₩37,344 | ₩37,344 | -1.76% | 5.4천 |
|---|
| 2026.04.07 | ₩35,606 | ₩35,780 | ₩35,366 | ₩35,780 | +0.49% | 3.1천 |
|---|
| 2026.04.06 | ₩35,780 | ₩35,994 | ₩35,780 | ₩35,967 | +0.52% | 6.4천 |
|---|
| 2026.04.02 | ₩34,684 | ₩35,914 | ₩34,684 | ₩35,834 | +3.31% | 3.4천 |
|---|
| 2026.04.01 | ₩36,275 | ₩36,449 | ₩36,275 | ₩36,355 | +0.22% | 5.9천 |
|---|
| 2026.03.31 | ₩35,687 | ₩36,395 | ₩35,553 | ₩36,395 | +1.99% | 3.6천 |
|---|
| 2026.03.30 | ₩35,286 | ₩35,446 | ₩35,099 | ₩35,152 | -0.38% | 1.1만 |
|---|
| 2026.03.27 | ₩35,526 | ₩35,620 | ₩35,286 | ₩35,486 | -0.11% | 1.5만 |
|---|
| 2026.03.26 | ₩36,101 | ₩36,676 | ₩35,901 | ₩35,901 | -0.56% | 6.2천 |
|---|
| 2026.03.25 | ₩37,424 | ₩37,424 | ₩36,916 | ₩37,063 | -0.96% | 5.2천 |
|---|
| 2026.03.24 | ₩36,342 | ₩36,342 | ₩35,887 | ₩36,154 | -0.51% | 3.3천 |
|---|
| 2026.03.23 | ₩36,462 | ₩37,291 | ₩36,462 | ₩36,702 | +0.66% | 1.7만 |
|---|
| 2026.03.20 | ₩36,596 | ₩36,622 | ₩35,780 | ₩35,954 | -1.75% | 1.5만 |
|---|
| 2026.03.19 | ₩36,676 | ₩37,157 | ₩36,676 | ₩36,956 | +0.77% | 3.2만 |
|---|
| 2026.03.18 | ₩38,333 | ₩38,641 | ₩37,718 | ₩37,718 | -1.60% | 1.4만 |
|---|
| 2026.03.17 | ₩39,215 | ₩39,456 | ₩39,015 | ₩39,028 | -0.48% | 5.8천 |
|---|
| 2026.03.16 | ₩39,643 | ₩39,643 | ₩39,122 | ₩39,215 | -1.08% | 7.8천 |
|---|
| 2026.03.13 | ₩39,028 | ₩39,028 | ₩38,453 | ₩38,520 | -1.30% | 1.5천 |
|---|
| 2026.03.12 | ₩38,574 | ₩38,828 | ₩38,093 | ₩38,333 | -0.62% | 6.6천 |
|---|
| 2026.03.11 | ₩39,082 | ₩39,082 | ₩38,774 | ₩38,975 | -0.27% | 8.2천 |
|---|
| 2026.03.10 | ₩39,429 | ₩40,391 | ₩39,376 | ₩39,536 | +0.27% | 7천 |
|---|
| 2026.03.09 | ₩38,026 | ₩38,908 | ₩38,026 | ₩38,908 | +2.32% | 5.5만 |
|---|
| 2026.03.06 | ₩37,852 | ₩38,440 | ₩37,852 | ₩38,226 | +0.99% | 2.5천 |
|---|
| 2026.03.05 | ₩37,571 | ₩38,039 | ₩37,438 | ₩37,772 | +0.53% | 1.8만 |
|---|
| 2026.03.04 | ₩37,585 | ₩38,199 | ₩37,585 | ₩38,119 | +1.42% | 3천 |
|---|
| 2026.03.03 | ₩36,850 | ₩37,611 | ₩36,382 | ₩37,598 | +2.03% | 3.5만 |
|---|
| 2026.03.02 | ₩38,427 | ₩38,841 | ₩38,400 | ₩38,747 | +0.83% | 10.2만 |
|---|
| 2026.02.27 | ₩39,429 | ₩39,536 | ₩39,229 | ₩39,496 | +0.17% | 1.4천 |
|---|
| 2026.02.26 | ₩39,750 | ₩39,790 | ₩39,362 | ₩39,790 | +0.10% | 1.4만 |
|---|
| 2026.02.25 | ₩39,616 | ₩39,910 | ₩39,603 | ₩39,777 | +0.40% | 1.2만 |
|---|
| 2026.02.24 | ₩39,416 | ₩39,643 | ₩39,416 | ₩39,523 | +0.27% | 1.1만 |
|---|
| 2026.02.23 | ₩40,338 | ₩40,351 | ₩39,683 | ₩39,763 | -1.42% | 1.2만 |
|---|
| 2026.02.20 | ₩39,910 | ₩40,525 | ₩39,910 | ₩40,445 | +1.34% | 6.3천 |
|---|
| 2026.02.19 | ₩40,097 | ₩40,285 | ₩40,084 | ₩40,285 | +0.47% | 4.2천 |
|---|
| 2026.02.18 | ₩39,937 | ₩40,619 | ₩39,937 | ₩40,418 | +1.20% | 1.1만 |
|---|
| 2026.02.17 | ₩39,549 | ₩39,990 | ₩39,549 | ₩39,803 | +0.64% | 3.4천 |
|---|
| 2026.02.13 | ₩39,563 | ₩39,830 | ₩39,536 | ₩39,630 | +0.17% | 8.8천 |
|---|
| 2026.02.12 | ₩41,180 | ₩41,180 | ₩39,549 | ₩39,750 | -3.47% | 1.4만 |
|---|
| 2026.02.11 | ₩42,423 | ₩42,423 | ₩41,367 | ₩41,755 | -1.58% | 1.1만 |
|---|
| 2026.02.10 | ₩42,423 | ₩42,704 | ₩42,423 | ₩42,503 | +0.19% | 3.3만 |
|---|
| 2026.02.09 | ₩41,581 | ₩42,009 | ₩41,554 | ₩41,862 | +0.68% | 8천 |
|---|
| 2026.02.06 | ₩41,033 | ₩41,447 | ₩41,033 | ₩41,447 | +1.01% | 5.1천 |
|---|
| 2026.02.05 | ₩40,859 | ₩41,020 | ₩40,592 | ₩40,659 | -0.49% | 5.3천 |
|---|
| 2026.02.04 | ₩41,728 | ₩41,728 | ₩40,752 | ₩41,086 | -1.54% | 1만 |
|---|
| 2026.02.03 | ₩43,613 | ₩43,613 | ₩42,169 | ₩42,597 | -2.33% | 2.2만 |
|---|
| 2026.02.02 | ₩44,334 | ₩44,361 | ₩44,080 | ₩44,147 | -0.42% | 1.1천 |
|---|
| 2026.01.30 | ₩45,310 | ₩45,310 | ₩44,201 | ₩44,334 | -2.15% | 4.5천 |
|---|
| 2026.01.29 | ₩46,486 | ₩46,486 | ₩45,150 | ₩45,885 | -1.29% | 5.8천 |
|---|
| 2026.01.28 | ₩46,259 | ₩46,286 | ₩46,072 | ₩46,072 | -0.40% | 1.4천 |
|---|
| 2026.01.27 | ₩45,912 | ₩46,112 | ₩45,805 | ₩46,112 | +0.44% | 1.9천 |
|---|
| 2026.01.26 | ₩45,604 | ₩45,818 | ₩45,551 | ₩45,658 | +0.12% | 24.7만 |
|---|
| 2026.01.23 | ₩45,738 | ₩45,858 | ₩45,738 | ₩45,845 | +0.23% | 1.8천 |
|---|
| 2026.01.22 | ₩45,871 | ₩45,871 | ₩45,511 | ₩45,604 | -0.58% | 5.5천 |
|---|
| 2026.01.21 | ₩45,123 | ₩45,484 | ₩44,762 | ₩45,163 | +0.09% | 1만 |
|---|
| 2026.01.20 | ₩44,963 | ₩45,377 | ₩44,856 | ₩44,856 | -0.24% | 4.9천 |
|---|
| 2026.01.16 | ₩45,952 | ₩46,018 | ₩45,791 | ₩45,965 | +0.03% | 5.3천 |
|---|
| 2026.01.15 | ₩46,847 | ₩46,847 | ₩46,433 | ₩46,500 | -0.74% | 2.7천 |
|---|
| 2026.01.14 | ₩47,088 | ₩47,088 | ₩46,887 | ₩47,021 | -0.14% | 2.5천 |
|---|
| 2026.01.13 | ₩47,622 | ₩47,890 | ₩47,382 | ₩47,489 | -0.28% | 1.4만 |
|---|
| 2026.01.12 | ₩47,128 | ₩48,197 | ₩47,128 | ₩48,063 | +1.99% | 9.9천 |
|---|
| 2026.01.09 | ₩46,566 | ₩46,607 | ₩46,406 | ₩46,580 | +0.03% | 2.3천 |
|---|
| 2026.01.08 | ₩46,379 | ₩46,887 | ₩46,379 | ₩46,887 | +1.10% | 1.2만 |
|---|
| 2026.01.07 | ₩46,927 | ₩47,008 | ₩46,740 | ₩46,794 | -0.28% | 4.3천 |
|---|
| 2026.01.06 | ₩47,556 | ₩47,756 | ₩47,502 | ₩47,515 | -0.08% | 2.6만 |
|---|
| 2026.01.05 | ₩46,874 | ₩47,569 | ₩46,874 | ₩47,569 | +1.48% | 1.4만 |
|---|
| 2026.01.02 | ₩46,005 | ₩46,820 | ₩46,005 | ₩46,673 | +1.45% | 1.6만 |
|---|
| 2025.12.31 | ₩45,751 | ₩45,751 | ₩45,270 | ₩45,337 | -0.91% | 1.2만 |
|---|
| 2025.12.30 | ₩46,112 | ₩46,112 | ₩45,644 | ₩45,644 | -1.01% | 5.3천 |
|---|
| 2025.12.29 | ₩45,778 | ₩45,831 | ₩45,658 | ₩45,818 | +0.09% | 2만 |
|---|
| 2025.12.26 | ₩45,818 | ₩46,112 | ₩45,818 | ₩45,965 | +0.32% | 2.9천 |
|---|
| 2025.12.24 | ₩46,059 | ₩46,059 | ₩45,818 | ₩45,818 | -0.52% | 800 |
|---|
| 2025.12.23 | ₩45,457 | ₩45,711 | ₩45,457 | ₩45,711 | +0.56% | 1.3천 |
|---|
| 2025.12.22 | ₩45,791 | ₩45,885 | ₩45,738 | ₩45,805 | +0.03% | 3.5천 |
|---|
| 2025.12.19 | ₩45,404 | ₩45,805 | ₩45,404 | ₩45,537 | +0.29% | 112.3만 |
|---|
| 2025.12.18 | ₩45,016 | ₩45,203 | ₩44,695 | ₩44,856 | -0.36% | 3.8만 |
|---|
| 2025.12.17 | ₩44,989 | ₩45,029 | ₩44,281 | ₩44,281 | -1.57% | 2.7만 |
|---|
| 2025.12.16 | ₩44,615 | ₩44,963 | ₩44,562 | ₩44,963 | +0.78% | 1.3천 |
|---|
| 2025.12.15 | ₩45,604 | ₩45,604 | ₩44,922 | ₩45,003 | -1.32% | 3.5천 |
|---|
| 2025.12.12 | ₩46,018 | ₩46,099 | ₩45,337 | ₩45,765 | -0.55% | 8.1천 |
|---|
| 2025.12.11 | ₩46,219 | ₩46,433 | ₩46,165 | ₩46,433 | +0.46% | 6.4천 |
|---|
| 2025.12.10 | ₩46,085 | ₩46,727 | ₩45,925 | ₩46,607 | +1.13% | 2만 |
|---|
| 2025.12.09 | ₩45,724 | ₩46,018 | ₩45,564 | ₩46,018 | +0.64% | 9.6천 |
|---|
| 2025.12.08 | ₩45,898 | ₩46,005 | ₩45,617 | ₩46,005 | +0.23% | 2.8만 |
|---|
| 2025.12.05 | ₩46,219 | ₩46,366 | ₩46,219 | ₩46,219 | 0.00% | 2.3천 |
|---|
| 2025.12.04 | ₩45,831 | ₩45,952 | ₩45,778 | ₩45,952 | +0.26% | 4.5만 |
|---|
| 2025.12.03 | ₩45,871 | ₩45,965 | ₩45,831 | ₩45,965 | +0.20% | 5천 |
|---|
| 2025.12.02 | ₩45,952 | ₩46,192 | ₩45,885 | ₩46,085 | +0.29% | 3.7천 |
|---|
| 2025.12.01 | ₩45,818 | ₩46,740 | ₩45,818 | ₩46,406 | +1.28% | 4.9천 |
|---|
| 2025.11.28 | ₩46,072 | ₩46,433 | ₩46,072 | ₩46,272 | +0.44% | 3.6천 |
|---|
| 2025.11.26 | ₩46,526 | ₩46,553 | ₩46,353 | ₩46,473 | -0.11% | 2.9천 |
|---|
| 2025.11.25 | ₩46,165 | ₩46,393 | ₩45,992 | ₩46,219 | +0.12% | 3.6천 |
|---|
| 2025.11.24 | ₩45,257 | ₩46,286 | ₩45,257 | ₩46,286 | +2.27% | 1.4만 |
|---|
| 2025.11.21 | ₩45,163 | ₩45,577 | ₩44,682 | ₩45,257 | +0.21% | 9.7천 |
|---|
| 2025.11.20 | ₩46,513 | ₩46,513 | ₩44,936 | ₩44,963 | -3.33% | 1.4만 |
|---|
| 2025.11.19 | ₩46,566 | ₩46,566 | ₩46,045 | ₩46,326 | -0.52% | 5.6만 |
|---|
| 2025.11.18 | ₩46,740 | ₩46,740 | ₩46,272 | ₩46,607 | -0.29% | 1.4천 |
|---|
| 2025.11.17 | ₩47,489 | ₩47,529 | ₩46,981 | ₩46,994 | -1.04% | 3.8천 |
|---|
| 2025.11.14 | ₩47,515 | ₩48,157 | ₩47,355 | ₩47,422 | -0.20% | 1.6만 |
|---|
| 2025.11.13 | ₩49,253 | ₩49,360 | ₩48,157 | ₩48,304 | -1.93% | 8.8천 |
|---|
| 2025.11.12 | ₩49,133 | ₩49,280 | ₩49,052 | ₩49,093 | -0.08% | 3.3만 |
|---|
| 2025.11.11 | ₩49,440 | ₩49,534 | ₩49,387 | ₩49,440 | 0.00% | 7.2천 |
|---|
| 2025.11.10 | ₩48,531 | ₩49,534 | ₩48,531 | ₩49,534 | +2.07% | 1.3만 |
|---|
| 2025.11.07 | ₩48,758 | ₩48,852 | ₩47,916 | ₩48,585 | -0.36% | 6.2천 |
|---|
| 2025.11.06 | ₩49,440 | ₩49,641 | ₩49,173 | ₩49,320 | -0.24% | 3.9천 |
|---|
| 2025.11.05 | ₩49,280 | ₩49,854 | ₩49,106 | ₩49,681 | +0.81% | 8.4천 |
|---|
| 2025.11.04 | ₩49,507 | ₩50,028 | ₩49,133 | ₩49,159 | -0.70% | 1만 |
|---|
| 2025.11.03 | ₩50,055 | ₩50,483 | ₩50,028 | ₩50,229 | +0.35% | 3.3천 |
|---|
| 2025.10.31 | ₩50,857 | ₩50,857 | ₩50,402 | ₩50,402 | -0.89% | 3.4천 |
|---|
| 2025.10.30 | ₩50,924 | ₩51,285 | ₩50,924 | ₩51,084 | +0.31% | 1.7천 |
|---|
| 2025.10.29 | ₩52,046 | ₩52,381 | ₩51,686 | ₩51,739 | -0.59% | 5.9천 |
|---|
| 2025.10.28 | ₩51,565 | ₩52,127 | ₩51,244 | ₩51,726 | +0.31% | 7.1천 |
|---|
| 2025.10.27 | ₩52,487 | ₩52,487 | ₩51,766 | ₩51,766 | -1.38% | 7.5천 |
|---|
| 2025.10.24 | ₩50,910 | ₩51,231 | ₩50,777 | ₩50,937 | +0.05% | 5.6천 |
|---|
| 2025.10.23 | ₩50,469 | ₩50,563 | ₩50,189 | ₩50,416 | -0.11% | 9.4천 |
|---|
| 2025.10.22 | ₩49,681 | ₩49,814 | ₩49,333 | ₩49,721 | +0.08% | 8.5천 |
|---|
| 2025.10.21 | ₩51,472 | ₩51,472 | ₩50,122 | ₩50,202 | -2.47% | 1만 |
|---|
| 2025.10.20 | ₩51,498 | ₩51,498 | ₩49,988 | ₩50,576 | -1.79% | 1.1만 |
|---|
| 2025.10.17 | ₩49,387 | ₩50,015 | ₩49,200 | ₩49,748 | +0.73% | 120.7만 |
|---|
| 2025.10.16 | ₩50,148 | ₩50,309 | ₩49,520 | ₩49,520 | -1.25% | 1만 |
|---|
| 2025.10.15 | ₩50,269 | ₩50,523 | ₩49,748 | ₩49,788 | -0.96% | 5만 |
|---|
| 2025.10.14 | ₩48,986 | ₩50,162 | ₩48,959 | ₩49,600 | +1.26% | 14.5만 |
|---|
| 2025.10.13 | ₩49,280 | ₩50,616 | ₩49,200 | ₩50,443 | +2.36% | 2.2만 |
|---|
| 2025.10.10 | ₩51,592 | ₩51,766 | ₩49,159 | ₩49,159 | -4.72% | 1.4만 |
|---|