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 | ₩33,999 | ₩35,658 | ₩33,999 | ₩35,631 | +4.80% | 4.7천 |
| 2026.10.08 | ₩34,681 | ₩34,681 | ₩34,561 | ₩34,628 | -0.15% | 500 |
| 2026.10.07 | ₩34,427 | ₩34,882 | ₩34,427 | ₩34,882 | +1.32% | 1.2천 |
| 2026.10.06 | ₩34,788 | ₩34,976 | ₩34,788 | ₩34,976 | +0.54% | 700 |
| 2026.10.05 | ₩34,507 | ₩34,909 | ₩34,507 | ₩34,895 | +1.12% | 600 |
| 2026.10.02 | ₩33,986 | ₩34,066 | ₩33,986 | ₩34,066 | +0.24% | 9.2천 |
| 2026.10.01 | ₩34,186 | ₩34,334 | ₩34,146 | ₩34,334 | +0.43% | 4.7만 |
| 2026.09.30 | ₩34,548 | ₩34,628 | ₩34,534 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,574 |
| +0.08% |
| 1.2천 |
| 2026.09.29 | ₩34,588 | ₩34,641 | ₩34,400 | ₩34,641 | +0.15% | 6.5천 |
|---|
| 2026.09.28 | ₩34,614 | ₩34,909 | ₩33,906 | ₩34,815 | +0.58% | 13.2만 |
|---|
| 2026.09.25 | ₩34,601 | ₩34,802 | ₩34,601 | ₩34,802 | +0.58% | 800 |
|---|
| 2026.09.24 | ₩33,758 | ₩34,949 | ₩33,758 | ₩34,949 | +3.53% | 1.1천 |
|---|
| 2026.09.23 | ₩35,096 | ₩35,096 | ₩35,096 | ₩35,096 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩35,939 | ₩36,219 | ₩35,939 | ₩36,086 | +0.41% | 1.6천 |
|---|
| 2026.09.21 | ₩34,748 | ₩35,417 | ₩34,748 | ₩35,417 | +1.92% | 700 |
|---|
| 2026.09.18 | ₩34,574 | ₩34,668 | ₩34,574 | ₩34,668 | +0.27% | 3.7천 |
|---|
| 2026.09.17 | ₩34,668 | ₩34,788 | ₩34,668 | ₩34,681 | +0.04% | 3.3천 |
|---|
| 2026.09.16 | ₩34,842 | ₩34,962 | ₩34,641 | ₩34,695 | -0.42% | 6.9천 |
|---|
| 2026.09.15 | ₩35,457 | ₩35,457 | ₩35,297 | ₩35,297 | -0.45% | 3.2천 |
|---|
| 2026.09.14 | ₩35,417 | ₩35,644 | ₩35,417 | ₩35,511 | +0.26% | 9천 |
|---|
| 2026.09.11 | ₩35,029 | ₩35,029 | ₩35,029 | ₩35,029 | 0.00% | 200 |
|---|
| 2026.09.10 | ₩34,735 | ₩34,895 | ₩34,735 | ₩34,735 | 0.00% | 2.6천 |
|---|
| 2026.09.09 | ₩35,899 | ₩35,899 | ₩35,216 | ₩35,216 | -1.90% | 5.4천 |
|---|
| 2026.09.08 | ₩36,139 | ₩36,139 | ₩36,099 | ₩36,099 | -0.11% | 900 |
|---|
| 2026.09.04 | ₩36,781 | ₩37,102 | ₩36,781 | ₩37,062 | +0.76% | 6.9천 |
|---|
| 2026.09.03 | ₩36,768 | ₩36,835 | ₩36,607 | ₩36,835 | +0.18% | 1.7천 |
|---|
| 2026.09.02 | ₩36,460 | ₩36,701 | ₩36,447 | ₩36,701 | +0.66% | 1.1천 |
|---|
| 2026.09.01 | ₩36,741 | ₩36,888 | ₩36,500 | ₩36,540 | -0.55% | 1.3만 |
|---|
| 2026.08.31 | ₩37,410 | ₩37,410 | ₩37,209 | ₩37,303 | -0.29% | 2.1만 |
|---|
| 2026.08.28 | ₩37,972 | ₩37,972 | ₩37,972 | ₩37,972 | 0.00% | 300 |
|---|
| 2026.08.27 | ₩37,651 | ₩37,798 | ₩37,651 | ₩37,718 | +0.18% | 1.4천 |
|---|
| 2026.08.26 | ₩37,851 | ₩37,851 | ₩37,838 | ₩37,838 | -0.04% | 1.9천 |
|---|
| 2026.08.25 | ₩37,985 | ₩38,293 | ₩37,985 | ₩38,293 | +0.81% | 5.8만 |
|---|
| 2026.08.24 | ₩37,611 | ₩37,998 | ₩37,611 | ₩37,771 | +0.43% | 9.3만 |
|---|
| 2026.08.21 | ₩38,079 | ₩38,146 | ₩38,065 | ₩38,079 | 0.00% | 4.5만 |
|---|
| 2026.08.20 | ₩37,691 | ₩38,092 | ₩37,691 | ₩38,092 | +1.06% | 2.6천 |
|---|
| 2026.08.19 | ₩38,266 | ₩38,333 | ₩38,266 | ₩38,333 | +0.17% | 700 |
|---|
| 2026.08.18 | ₩37,838 | ₩37,838 | ₩37,731 | ₩37,758 | -0.21% | 2.1천 |
|---|
| 2026.08.17 | ₩38,226 | ₩38,226 | ₩38,052 | ₩38,052 | -0.45% | 4.8천 |
|---|
| 2026.08.14 | ₩38,172 | ₩38,386 | ₩38,172 | ₩38,386 | +0.56% | 1.2천 |
|---|
| 2026.08.13 | ₩38,119 | ₩38,319 | ₩37,945 | ₩38,253 | +0.35% | 1.8천 |
|---|
| 2026.08.12 | ₩38,146 | ₩38,293 | ₩38,132 | ₩38,293 | +0.39% | 1.5천 |
|---|
| 2026.08.11 | ₩39,296 | ₩39,322 | ₩38,854 | ₩39,122 | -0.44% | 4.1천 |
|---|
| 2026.08.10 | ₩39,269 | ₩39,657 | ₩39,269 | ₩39,657 | +0.99% | 7.3천 |
|---|
| 2026.08.07 | ₩39,229 | ₩39,282 | ₩39,202 | ₩39,282 | +0.14% | 600 |
|---|
| 2026.08.06 | ₩38,547 | ₩38,574 | ₩37,263 | ₩38,574 | +0.07% | 6천 |
|---|
| 2026.08.05 | ₩39,336 | ₩39,336 | ₩38,721 | ₩38,721 | -1.56% | 2.6천 |
|---|
| 2026.08.04 | ₩37,945 | ₩38,360 | ₩37,945 | ₩38,360 | +1.09% | 4.4천 |
|---|
| 2026.08.03 | ₩37,704 | ₩37,704 | ₩37,651 | ₩37,651 | -0.14% | 2.9천 |
|---|
| 2026.07.31 | ₩36,848 | ₩37,129 | ₩36,821 | ₩37,116 | +0.73% | 2.7천 |
|---|
| 2026.07.30 | ₩36,982 | ₩37,383 | ₩36,754 | ₩37,383 | +1.08% | 4.7천 |
|---|
| 2026.07.29 | ₩36,955 | ₩37,611 | ₩36,380 | ₩36,928 | -0.07% | 1.6만 |
|---|
| 2026.07.28 | ₩36,460 | ₩36,781 | ₩36,300 | ₩36,714 | +0.70% | 5.1천 |
|---|
| 2026.07.27 | ₩35,792 | ₩36,059 | ₩35,685 | ₩36,059 | +0.75% | 8.2천 |
|---|
| 2026.07.24 | ₩34,668 | ₩34,989 | ₩34,534 | ₩34,762 | +0.27% | 6천 |
|---|
| 2026.07.23 | ₩35,257 | ₩35,257 | ₩34,534 | ₩34,895 | -1.02% | 3.8천 |
|---|
| 2026.07.22 | ₩36,006 | ₩36,006 | ₩35,417 | ₩35,471 | -1.49% | 3천 |
|---|
| 2026.07.21 | ₩36,433 | ₩36,433 | ₩36,300 | ₩36,367 | -0.18% | 5.4천 |
|---|
| 2026.07.20 | ₩36,581 | ₩37,049 | ₩36,581 | ₩36,754 | +0.48% | 1.6만 |
|---|
| 2026.07.17 | ₩35,671 | ₩35,939 | ₩35,564 | ₩35,939 | +0.75% | 5천 |
|---|
| 2026.07.16 | ₩35,912 | ₩37,169 | ₩35,912 | ₩36,688 | +2.16% | 2.7천 |
|---|
| 2026.07.15 | ₩36,955 | ₩37,022 | ₩36,714 | ₩36,714 | -0.65% | 4.6천 |
|---|
| 2026.07.14 | ₩35,912 | ₩36,032 | ₩35,912 | ₩35,992 | +0.22% | 5.6천 |
|---|
| 2026.07.13 | ₩35,002 | ₩36,193 | ₩35,002 | ₩35,858 | +2.45% | 14.1만 |
|---|
| 2026.07.10 | ₩36,581 | ₩36,581 | ₩36,126 | ₩36,126 | -1.24% | 2.6천 |
|---|
| 2026.07.09 | ₩36,046 | ₩36,179 | ₩35,872 | ₩36,166 | +0.33% | 4.7천 |
|---|
| 2026.07.08 | ₩36,006 | ₩36,139 | ₩35,992 | ₩36,139 | +0.37% | 6.1천 |
|---|
| 2026.07.07 | ₩35,591 | ₩35,805 | ₩35,310 | ₩35,310 | -0.79% | 1.4만 |
|---|
| 2026.07.06 | ₩35,016 | ₩35,203 | ₩34,989 | ₩35,203 | +0.53% | 1.5천 |
|---|
| 2026.07.02 | ₩34,494 | ₩34,574 | ₩34,293 | ₩34,521 | +0.08% | 1.6만 |
|---|
| 2026.07.01 | ₩33,906 | ₩35,016 | ₩33,906 | ₩34,748 | +2.49% | 10.6만 |
|---|
| 2026.06.30 | ₩33,772 | ₩34,066 | ₩33,772 | ₩34,026 | +0.75% | 900 |
|---|
| 2026.06.29 | ₩34,079 | ₩34,093 | ₩33,758 | ₩33,865 | -0.63% | 4.4만 |
|---|
| 2026.06.26 | ₩32,983 | ₩33,411 | ₩32,822 | ₩33,411 | +1.30% | 7.2천 |
|---|
| 2026.06.25 | ₩33,371 | ₩33,371 | ₩32,087 | ₩32,969 | -1.20% | 1.8만 |
|---|
| 2026.06.24 | ₩32,929 | ₩33,692 | ₩32,929 | ₩33,692 | +2.32% | 8.4만 |
|---|
| 2026.06.23 | ₩33,758 | ₩33,812 | ₩33,518 | ₩33,598 | -0.48% | 20.9만 |
|---|
| 2026.06.22 | ₩35,792 | ₩35,792 | ₩34,280 | ₩34,454 | -3.74% | 20.3만 |
|---|
| 2026.06.18 | ₩34,829 | ₩35,109 | ₩34,829 | ₩35,109 | +0.81% | 2.6천 |
|---|
| 2026.06.17 | ₩35,578 | ₩35,591 | ₩34,641 | ₩34,922 | -1.84% | 3.4천 |
|---|
| 2026.06.16 | ₩35,564 | ₩35,591 | ₩35,350 | ₩35,537 | -0.08% | 22.7만 |
|---|
| 2026.06.15 | ₩35,337 | ₩36,313 | ₩35,337 | ₩36,086 | +2.12% | 1.3만 |
|---|
| 2026.06.12 | ₩35,725 | ₩35,765 | ₩35,551 | ₩35,725 | 0.00% | 2.7천 |
|---|
| 2026.06.11 | ₩35,230 | ₩35,912 | ₩35,136 | ₩35,912 | +1.94% | 6.2천 |
|---|
| 2026.06.10 | ₩36,072 | ₩36,072 | ₩35,083 | ₩35,618 | -1.26% | 3.1천 |
|---|
| 2026.06.09 | ₩35,243 | ₩35,885 | ₩35,190 | ₩35,885 | +1.82% | 3천 |
|---|
| 2026.06.08 | ₩36,407 | ₩36,407 | ₩35,992 | ₩36,072 | -0.92% | 2.6천 |
|---|
| 2026.06.05 | ₩33,785 | ₩37,223 | ₩33,785 | ₩35,818 | +6.02% | 16.2만 |
|---|
| 2026.06.04 | ₩37,463 | ₩37,490 | ₩37,169 | ₩37,276 | -0.50% | 4.6천 |
|---|
| 2026.06.03 | ₩37,303 | ₩37,303 | ₩37,102 | ₩37,129 | -0.47% | 500 |
|---|
| 2026.06.02 | ₩38,574 | ₩38,574 | ₩38,373 | ₩38,426 | -0.38% | 4.5천 |
|---|
| 2026.06.01 | ₩37,035 | ₩37,744 | ₩37,035 | ₩37,437 | +1.08% | 3.4천 |
|---|
| 2026.05.29 | ₩36,674 | ₩36,781 | ₩36,674 | ₩36,741 | +0.18% | 1.9천 |
|---|
| 2026.05.28 | ₩36,260 | ₩36,714 | ₩36,233 | ₩36,634 | +1.03% | 1.8천 |
|---|
| 2026.05.27 | ₩36,474 | ₩36,835 | ₩36,474 | ₩36,701 | +0.62% | 3.8만 |
|---|
| 2026.05.26 | ₩36,848 | ₩36,955 | ₩36,835 | ₩36,955 | +0.29% | 1.5천 |
|---|
| 2026.05.22 | ₩36,688 | ₩36,688 | ₩36,407 | ₩36,407 | -0.77% | 2.7천 |
|---|
| 2026.05.21 | ₩35,899 | ₩36,995 | ₩35,885 | ₩36,835 | +2.61% | 5.2천 |
|---|
| 2026.05.20 | ₩36,741 | ₩36,995 | ₩36,607 | ₩36,982 | +0.66% | 2.5만 |
|---|
| 2026.05.19 | ₩35,658 | ₩36,848 | ₩35,658 | ₩36,714 | +2.96% | 1.5천 |
|---|
| 2026.05.18 | ₩36,380 | ₩36,540 | ₩36,313 | ₩36,420 | +0.11% | 2.2만 |
|---|
| 2026.05.15 | ₩36,474 | ₩36,474 | ₩36,246 | ₩36,260 | -0.59% | 2.2천 |
|---|
| 2026.05.14 | ₩36,714 | ₩37,062 | ₩36,714 | ₩36,915 | +0.55% | 10.4만 |
|---|
| 2026.05.13 | ₩36,567 | ₩37,905 | ₩36,567 | ₩37,798 | +3.37% | 8.1천 |
|---|
| 2026.05.12 | ₩36,179 | ₩36,754 | ₩36,179 | ₩36,741 | +1.55% | 2.6만 |
|---|
| 2026.05.11 | ₩37,330 | ₩37,544 | ₩37,169 | ₩37,196 | -0.36% | 5.3만 |
|---|
| 2026.05.08 | ₩37,838 | ₩37,838 | ₩37,504 | ₩37,651 | -0.49% | 4.1천 |
|---|
| 2026.05.07 | ₩38,012 | ₩38,012 | ₩37,664 | ₩37,664 | -0.91% | 700 |
|---|
| 2026.05.06 | ₩37,838 | ₩38,012 | ₩37,664 | ₩37,958 | +0.32% | 4.5만 |
|---|
| 2026.05.05 | ₩37,129 | ₩37,129 | ₩36,861 | ₩36,861 | -0.72% | 2.5천 |
|---|
| 2026.05.04 | ₩37,477 | ₩37,784 | ₩37,356 | ₩37,504 | +0.07% | 1.7천 |
|---|
| 2026.05.01 | ₩37,731 | ₩37,731 | ₩37,651 | ₩37,691 | -0.11% | 800 |
|---|
| 2026.04.30 | ₩37,343 | ₩37,490 | ₩37,343 | ₩37,490 | +0.39% | 1.1천 |
|---|
| 2026.04.29 | ₩36,728 | ₩36,888 | ₩36,701 | ₩36,821 | +0.25% | 5.5천 |
|---|
| 2026.04.28 | ₩36,928 | ₩36,982 | ₩36,795 | ₩36,955 | +0.07% | 2.5천 |
|---|
| 2026.04.27 | ₩37,918 | ₩37,958 | ₩37,651 | ₩37,731 | -0.49% | 2.3천 |
|---|
| 2026.04.24 | ₩38,253 | ₩38,319 | ₩38,253 | ₩38,319 | +0.17% | 600 |
|---|
| 2026.04.23 | ₩37,918 | ₩38,079 | ₩37,677 | ₩37,758 | -0.42% | 14.4만 |
|---|
| 2026.04.22 | ₩38,881 | ₩38,975 | ₩38,828 | ₩38,854 | -0.07% | 4.5천 |
|---|
| 2026.04.21 | ₩39,670 | ₩39,817 | ₩38,868 | ₩38,881 | -1.99% | 1.2만 |
|---|
| 2026.04.20 | ₩39,991 | ₩40,005 | ₩39,684 | ₩40,005 | +0.03% | 3.3천 |
|---|
| 2026.04.17 | ₩40,179 | ₩40,486 | ₩40,058 | ₩40,112 | -0.17% | 8.6천 |
|---|
| 2026.04.16 | ₩39,603 | ₩39,603 | ₩39,322 | ₩39,429 | -0.44% | 7.3천 |
|---|
| 2026.04.15 | ₩38,681 | ₩38,828 | ₩38,627 | ₩38,828 | +0.38% | 2.1천 |
|---|
| 2026.04.14 | ₩37,504 | ₩37,945 | ₩37,504 | ₩37,918 | +1.11% | 2.4천 |
|---|
| 2026.04.13 | ₩36,500 | ₩37,223 | ₩36,500 | ₩37,196 | +1.91% | 1.8천 |
|---|
| 2026.04.10 | ₩36,581 | ₩36,581 | ₩36,514 | ₩36,581 | 0.00% | 2.1천 |
|---|
| 2026.04.09 | ₩36,781 | ₩36,835 | ₩36,500 | ₩36,808 | +0.07% | 3.6천 |
|---|
| 2026.04.08 | ₩38,039 | ₩38,039 | ₩37,370 | ₩37,370 | -1.76% | 5.4천 |
|---|
| 2026.04.07 | ₩35,631 | ₩35,805 | ₩35,390 | ₩35,805 | +0.49% | 3.1천 |
|---|
| 2026.04.06 | ₩35,805 | ₩36,019 | ₩35,805 | ₩35,992 | +0.52% | 6.4천 |
|---|
| 2026.04.02 | ₩34,708 | ₩35,939 | ₩34,708 | ₩35,858 | +3.31% | 3.4천 |
|---|
| 2026.04.01 | ₩36,300 | ₩36,474 | ₩36,300 | ₩36,380 | +0.22% | 5.9천 |
|---|
| 2026.03.31 | ₩35,711 | ₩36,420 | ₩35,578 | ₩36,420 | +1.99% | 3.6천 |
|---|
| 2026.03.30 | ₩35,310 | ₩35,471 | ₩35,123 | ₩35,176 | -0.38% | 1.1만 |
|---|
| 2026.03.27 | ₩35,551 | ₩35,644 | ₩35,310 | ₩35,511 | -0.11% | 1.5만 |
|---|
| 2026.03.26 | ₩36,126 | ₩36,701 | ₩35,925 | ₩35,925 | -0.56% | 6.2천 |
|---|
| 2026.03.25 | ₩37,450 | ₩37,450 | ₩36,942 | ₩37,089 | -0.96% | 5.2천 |
|---|
| 2026.03.24 | ₩36,367 | ₩36,367 | ₩35,912 | ₩36,179 | -0.51% | 3.3천 |
|---|
| 2026.03.23 | ₩36,487 | ₩37,316 | ₩36,487 | ₩36,728 | +0.66% | 1.7만 |
|---|
| 2026.03.20 | ₩36,621 | ₩36,647 | ₩35,805 | ₩35,979 | -1.75% | 1.5만 |
|---|
| 2026.03.19 | ₩36,701 | ₩37,182 | ₩36,701 | ₩36,982 | +0.77% | 3.2만 |
|---|
| 2026.03.18 | ₩38,360 | ₩38,667 | ₩37,744 | ₩37,744 | -1.60% | 1.4만 |
|---|
| 2026.03.17 | ₩39,242 | ₩39,483 | ₩39,042 | ₩39,055 | -0.48% | 5.8천 |
|---|
| 2026.03.16 | ₩39,670 | ₩39,670 | ₩39,149 | ₩39,242 | -1.08% | 7.8천 |
|---|
| 2026.03.13 | ₩39,055 | ₩39,055 | ₩38,480 | ₩38,547 | -1.30% | 1.5천 |
|---|
| 2026.03.12 | ₩38,600 | ₩38,854 | ₩38,119 | ₩38,360 | -0.62% | 6.6천 |
|---|
| 2026.03.11 | ₩39,108 | ₩39,108 | ₩38,801 | ₩39,001 | -0.27% | 8.2천 |
|---|
| 2026.03.10 | ₩39,456 | ₩40,419 | ₩39,403 | ₩39,563 | +0.27% | 7천 |
|---|
| 2026.03.09 | ₩38,052 | ₩38,935 | ₩38,052 | ₩38,935 | +2.32% | 5.5만 |
|---|
| 2026.03.06 | ₩37,878 | ₩38,467 | ₩37,878 | ₩38,253 | +0.99% | 2.5천 |
|---|
| 2026.03.05 | ₩37,597 | ₩38,065 | ₩37,463 | ₩37,798 | +0.53% | 1.8만 |
|---|
| 2026.03.04 | ₩37,611 | ₩38,226 | ₩37,611 | ₩38,146 | +1.42% | 3천 |
|---|
| 2026.03.03 | ₩36,875 | ₩37,637 | ₩36,407 | ₩37,624 | +2.03% | 3.5만 |
|---|
| 2026.03.02 | ₩38,453 | ₩38,868 | ₩38,426 | ₩38,774 | +0.83% | 10.2만 |
|---|
| 2026.02.27 | ₩39,456 | ₩39,563 | ₩39,256 | ₩39,523 | +0.17% | 1.4천 |
|---|
| 2026.02.26 | ₩39,777 | ₩39,817 | ₩39,389 | ₩39,817 | +0.10% | 1.4만 |
|---|
| 2026.02.25 | ₩39,643 | ₩39,938 | ₩39,630 | ₩39,804 | +0.40% | 1.2만 |
|---|
| 2026.02.24 | ₩39,443 | ₩39,670 | ₩39,443 | ₩39,550 | +0.27% | 1.1만 |
|---|
| 2026.02.23 | ₩40,366 | ₩40,379 | ₩39,710 | ₩39,791 | -1.42% | 1.2만 |
|---|
| 2026.02.20 | ₩39,938 | ₩40,553 | ₩39,938 | ₩40,473 | +1.34% | 6.3천 |
|---|
| 2026.02.19 | ₩40,125 | ₩40,312 | ₩40,112 | ₩40,312 | +0.47% | 4.2천 |
|---|
| 2026.02.18 | ₩39,964 | ₩40,647 | ₩39,964 | ₩40,446 | +1.20% | 1.1만 |
|---|
| 2026.02.17 | ₩39,577 | ₩40,018 | ₩39,577 | ₩39,831 | +0.64% | 3.4천 |
|---|
| 2026.02.13 | ₩39,590 | ₩39,857 | ₩39,563 | ₩39,657 | +0.17% | 8.8천 |
|---|
| 2026.02.12 | ₩41,208 | ₩41,208 | ₩39,577 | ₩39,777 | -3.47% | 1.4만 |
|---|
| 2026.02.11 | ₩42,452 | ₩42,452 | ₩41,396 | ₩41,783 | -1.58% | 1.1만 |
|---|
| 2026.02.10 | ₩42,452 | ₩42,733 | ₩42,452 | ₩42,532 | +0.19% | 3.3만 |
|---|
| 2026.02.09 | ₩41,610 | ₩42,038 | ₩41,583 | ₩41,890 | +0.68% | 8천 |
|---|
| 2026.02.06 | ₩41,061 | ₩41,476 | ₩41,061 | ₩41,476 | +1.01% | 5.1천 |
|---|
| 2026.02.05 | ₩40,887 | ₩41,048 | ₩40,620 | ₩40,687 | -0.49% | 5.3천 |
|---|
| 2026.02.04 | ₩41,757 | ₩41,757 | ₩40,780 | ₩41,115 | -1.54% | 1만 |
|---|
| 2026.02.03 | ₩43,643 | ₩43,643 | ₩42,198 | ₩42,626 | -2.33% | 2.2만 |
|---|
| 2026.02.02 | ₩44,365 | ₩44,392 | ₩44,111 | ₩44,178 | -0.42% | 1.1천 |
|---|
| 2026.01.30 | ₩45,341 | ₩45,341 | ₩44,231 | ₩44,365 | -2.15% | 4.5천 |
|---|
| 2026.01.29 | ₩46,518 | ₩46,518 | ₩45,181 | ₩45,916 | -1.29% | 5.8천 |
|---|
| 2026.01.28 | ₩46,291 | ₩46,318 | ₩46,104 | ₩46,104 | -0.40% | 1.4천 |
|---|
| 2026.01.27 | ₩45,943 | ₩46,144 | ₩45,836 | ₩46,144 | +0.44% | 1.9천 |
|---|
| 2026.01.26 | ₩45,635 | ₩45,849 | ₩45,582 | ₩45,689 | +0.12% | 24.7만 |
|---|
| 2026.01.23 | ₩45,769 | ₩45,890 | ₩45,769 | ₩45,876 | +0.23% | 1.8천 |
|---|
| 2026.01.22 | ₩45,903 | ₩45,903 | ₩45,542 | ₩45,635 | -0.58% | 5.5천 |
|---|
| 2026.01.21 | ₩45,154 | ₩45,515 | ₩44,793 | ₩45,194 | +0.09% | 1만 |
|---|
| 2026.01.20 | ₩44,993 | ₩45,408 | ₩44,887 | ₩44,887 | -0.24% | 4.9천 |
|---|
| 2026.01.16 | ₩45,983 | ₩46,050 | ₩45,823 | ₩45,997 | +0.03% | 5.3천 |
|---|
| 2026.01.15 | ₩46,879 | ₩46,879 | ₩46,465 | ₩46,532 | -0.74% | 2.7천 |
|---|
| 2026.01.14 | ₩47,120 | ₩47,120 | ₩46,920 | ₩47,053 | -0.14% | 2.5천 |
|---|
| 2026.01.13 | ₩47,655 | ₩47,923 | ₩47,414 | ₩47,521 | -0.28% | 1.4만 |
|---|
| 2026.01.12 | ₩47,160 | ₩48,230 | ₩47,160 | ₩48,096 | +1.99% | 9.9천 |
|---|
| 2026.01.09 | ₩46,599 | ₩46,639 | ₩46,438 | ₩46,612 | +0.03% | 2.3천 |
|---|
| 2026.01.08 | ₩46,411 | ₩46,920 | ₩46,411 | ₩46,920 | +1.10% | 1.2만 |
|---|
| 2026.01.07 | ₩46,960 | ₩47,040 | ₩46,772 | ₩46,826 | -0.28% | 4.3천 |
|---|
| 2026.01.06 | ₩47,588 | ₩47,789 | ₩47,535 | ₩47,548 | -0.08% | 2.6만 |
|---|
| 2026.01.05 | ₩46,906 | ₩47,602 | ₩46,906 | ₩47,602 | +1.48% | 1.4만 |
|---|
| 2026.01.02 | ₩46,037 | ₩46,853 | ₩46,037 | ₩46,705 | +1.45% | 1.6만 |
|---|
| 2025.12.31 | ₩45,783 | ₩45,783 | ₩45,301 | ₩45,368 | -0.91% | 1.2만 |
|---|
| 2025.12.30 | ₩46,144 | ₩46,144 | ₩45,676 | ₩45,676 | -1.01% | 5.3천 |
|---|
| 2025.12.29 | ₩45,809 | ₩45,863 | ₩45,689 | ₩45,849 | +0.09% | 2만 |
|---|
| 2025.12.26 | ₩45,849 | ₩46,144 | ₩45,849 | ₩45,997 | +0.32% | 2.9천 |
|---|
| 2025.12.24 | ₩46,090 | ₩46,090 | ₩45,849 | ₩45,849 | -0.52% | 800 |
|---|
| 2025.12.23 | ₩45,488 | ₩45,743 | ₩45,488 | ₩45,743 | +0.56% | 1.3천 |
|---|
| 2025.12.22 | ₩45,823 | ₩45,916 | ₩45,769 | ₩45,836 | +0.03% | 3.5천 |
|---|
| 2025.12.19 | ₩45,435 | ₩45,836 | ₩45,435 | ₩45,569 | +0.29% | 112.3만 |
|---|
| 2025.12.18 | ₩45,047 | ₩45,234 | ₩44,726 | ₩44,887 | -0.36% | 3.8만 |
|---|
| 2025.12.17 | ₩45,020 | ₩45,060 | ₩44,311 | ₩44,311 | -1.57% | 2.7만 |
|---|
| 2025.12.16 | ₩44,646 | ₩44,993 | ₩44,592 | ₩44,993 | +0.78% | 1.3천 |
|---|
| 2025.12.15 | ₩45,635 | ₩45,635 | ₩44,953 | ₩45,034 | -1.32% | 3.5천 |
|---|
| 2025.12.12 | ₩46,050 | ₩46,130 | ₩45,368 | ₩45,796 | -0.55% | 8.1천 |
|---|
| 2025.12.11 | ₩46,251 | ₩46,465 | ₩46,197 | ₩46,465 | +0.46% | 6.4천 |
|---|
| 2025.12.10 | ₩46,117 | ₩46,759 | ₩45,957 | ₩46,639 | +1.13% | 2만 |
|---|
| 2025.12.09 | ₩45,756 | ₩46,050 | ₩45,595 | ₩46,050 | +0.64% | 9.6천 |
|---|
| 2025.12.08 | ₩45,930 | ₩46,037 | ₩45,649 | ₩46,037 | +0.23% | 2.8만 |
|---|
| 2025.12.05 | ₩46,251 | ₩46,398 | ₩46,251 | ₩46,251 | 0.00% | 2.3천 |
|---|
| 2025.12.04 | ₩45,863 | ₩45,983 | ₩45,809 | ₩45,983 | +0.26% | 4.5만 |
|---|
| 2025.12.03 | ₩45,903 | ₩45,997 | ₩45,863 | ₩45,997 | +0.20% | 5천 |
|---|
| 2025.12.02 | ₩45,983 | ₩46,224 | ₩45,916 | ₩46,117 | +0.29% | 3.7천 |
|---|
| 2025.12.01 | ₩45,849 | ₩46,772 | ₩45,849 | ₩46,438 | +1.28% | 4.9천 |
|---|
| 2025.11.28 | ₩46,104 | ₩46,465 | ₩46,104 | ₩46,304 | +0.44% | 3.6천 |
|---|
| 2025.11.26 | ₩46,558 | ₩46,585 | ₩46,385 | ₩46,505 | -0.11% | 2.9천 |
|---|
| 2025.11.25 | ₩46,197 | ₩46,425 | ₩46,023 | ₩46,251 | +0.12% | 3.6천 |
|---|
| 2025.11.24 | ₩45,288 | ₩46,318 | ₩45,288 | ₩46,318 | +2.27% | 1.4만 |
|---|
| 2025.11.21 | ₩45,194 | ₩45,609 | ₩44,713 | ₩45,288 | +0.21% | 9.7천 |
|---|
| 2025.11.20 | ₩46,545 | ₩46,545 | ₩44,967 | ₩44,993 | -3.33% | 1.4만 |
|---|
| 2025.11.19 | ₩46,599 | ₩46,599 | ₩46,077 | ₩46,358 | -0.52% | 5.6만 |
|---|
| 2025.11.18 | ₩46,772 | ₩46,772 | ₩46,304 | ₩46,639 | -0.29% | 1.4천 |
|---|
| 2025.11.17 | ₩47,521 | ₩47,562 | ₩47,013 | ₩47,026 | -1.04% | 3.8천 |
|---|
| 2025.11.14 | ₩47,548 | ₩48,190 | ₩47,388 | ₩47,454 | -0.20% | 1.6만 |
|---|
| 2025.11.13 | ₩49,287 | ₩49,394 | ₩48,190 | ₩48,337 | -1.93% | 8.8천 |
|---|
| 2025.11.12 | ₩49,166 | ₩49,314 | ₩49,086 | ₩49,126 | -0.08% | 3.3만 |
|---|
| 2025.11.11 | ₩49,474 | ₩49,568 | ₩49,421 | ₩49,474 | 0.00% | 7.2천 |
|---|
| 2025.11.10 | ₩48,565 | ₩49,568 | ₩48,565 | ₩49,568 | +2.07% | 1.3만 |
|---|
| 2025.11.07 | ₩48,792 | ₩48,886 | ₩47,949 | ₩48,618 | -0.36% | 6.2천 |
|---|
| 2025.11.06 | ₩49,474 | ₩49,675 | ₩49,207 | ₩49,354 | -0.24% | 3.9천 |
|---|
| 2025.11.05 | ₩49,314 | ₩49,889 | ₩49,140 | ₩49,715 | +0.81% | 8.4천 |
|---|
| 2025.11.04 | ₩49,541 | ₩50,063 | ₩49,166 | ₩49,193 | -0.70% | 1만 |
|---|
| 2025.11.03 | ₩50,089 | ₩50,517 | ₩50,063 | ₩50,263 | +0.35% | 3.3천 |
|---|
| 2025.10.31 | ₩50,892 | ₩50,892 | ₩50,437 | ₩50,437 | -0.89% | 3.4천 |
|---|
| 2025.10.30 | ₩50,959 | ₩51,320 | ₩50,959 | ₩51,119 | +0.31% | 1.7천 |
|---|
| 2025.10.29 | ₩52,082 | ₩52,417 | ₩51,721 | ₩51,775 | -0.59% | 5.9천 |
|---|
| 2025.10.28 | ₩51,601 | ₩52,163 | ₩51,280 | ₩51,761 | +0.31% | 7.1천 |
|---|
| 2025.10.27 | ₩52,524 | ₩52,524 | ₩51,801 | ₩51,801 | -1.38% | 7.5천 |
|---|
| 2025.10.24 | ₩50,945 | ₩51,266 | ₩50,812 | ₩50,972 | +0.05% | 5.6천 |
|---|
| 2025.10.23 | ₩50,504 | ₩50,598 | ₩50,223 | ₩50,451 | -0.11% | 9.4천 |
|---|
| 2025.10.22 | ₩49,715 | ₩49,849 | ₩49,367 | ₩49,755 | +0.08% | 8.5천 |
|---|
| 2025.10.21 | ₩51,507 | ₩51,507 | ₩50,156 | ₩50,237 | -2.47% | 1만 |
|---|
| 2025.10.20 | ₩51,534 | ₩51,534 | ₩50,023 | ₩50,611 | -1.79% | 1.1만 |
|---|
| 2025.10.17 | ₩49,421 | ₩50,049 | ₩49,233 | ₩49,782 | +0.73% | 120.7만 |
|---|
| 2025.10.16 | ₩50,183 | ₩50,343 | ₩49,554 | ₩49,554 | -1.25% | 1만 |
|---|
| 2025.10.15 | ₩50,303 | ₩50,557 | ₩49,782 | ₩49,822 | -0.96% | 5만 |
|---|
| 2025.10.14 | ₩49,019 | ₩50,196 | ₩48,993 | ₩49,635 | +1.26% | 14.5만 |
|---|
| 2025.10.13 | ₩49,314 | ₩50,651 | ₩49,233 | ₩50,477 | +2.36% | 2.2만 |
|---|
| 2025.10.10 | ₩51,627 | ₩51,801 | ₩49,193 | ₩49,193 | -4.72% | 1.4만 |
|---|