시장 데이터를 불러오는 중
전체 종목
First Trust S&P REIT Index Fund 과거 주가
First Trust S&P REIT Index Fund · FRI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust S&P REIT Index Fund · FRI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩39,422 | ₩39,650 | ₩39,275 | ₩39,557 | +0.34% | 4.7만 |
| 2026.10.08 | ₩39,020 | ₩39,302 | ₩38,846 | ₩39,288 | +0.69% | 6.6만 |
| 2026.10.07 | ₩39,664 | ₩39,664 | ₩39,020 | ₩39,047 | -1.56% | 1.9만 |
| 2026.10.06 | ₩39,396 | ₩39,811 | ₩39,396 | ₩39,664 | +0.68% | 2.6만 |
| 2026.10.05 | ₩39,570 | ₩39,583 | ₩39,235 | ₩39,315 | -0.64% | 2.3만 |
| 2026.10.02 | ₩39,650 | ₩39,825 | ₩39,476 | ₩39,570 | -0.20% | 2.9만 |
| 2026.10.01 | ₩39,597 | ₩39,597 | ₩39,141 | ₩39,422 | -0.44% | 17.1만 |
| 2026.09.30 | ₩40,173 | ₩40,173 | ₩39,650 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,650 |
| -1.30% |
| 3.6만 |
| 2026.09.29 | ₩39,986 | ₩40,160 | ₩39,865 | ₩40,053 | +0.17% | 5.2만 |
|---|
| 2026.09.28 | ₩40,227 | ₩40,294 | ₩39,932 | ₩40,012 | -0.53% | 2.9만 |
|---|
| 2026.09.25 | ₩40,307 | ₩40,307 | ₩39,919 | ₩40,093 | -0.53% | 2만 |
|---|
| 2026.09.24 | ₩40,374 | ₩40,442 | ₩40,173 | ₩40,200 | -0.43% | 3.1만 |
|---|
| 2026.09.23 | ₩40,696 | ₩40,710 | ₩40,442 | ₩40,442 | -0.63% | 3.4만 |
|---|
| 2026.09.22 | ₩41,032 | ₩41,032 | ₩40,857 | ₩40,924 | -0.26% | 1.1만 |
|---|
| 2026.09.21 | ₩40,737 | ₩41,032 | ₩40,737 | ₩40,964 | +0.56% | 2.3만 |
|---|
| 2026.09.18 | ₩40,750 | ₩40,830 | ₩40,602 | ₩40,602 | -0.36% | 9.4만 |
|---|
| 2026.09.17 | ₩41,152 | ₩41,152 | ₩40,978 | ₩40,978 | -0.42% | 1.3만 |
|---|
| 2026.09.16 | ₩41,152 | ₩41,434 | ₩40,616 | ₩40,871 | -0.68% | 21.2만 |
|---|
| 2026.09.15 | ₩41,233 | ₩41,233 | ₩41,018 | ₩41,072 | -0.39% | 10.6만 |
|---|
| 2026.09.14 | ₩41,394 | ₩41,568 | ₩41,139 | ₩41,219 | -0.42% | 1.8만 |
|---|
| 2026.09.11 | ₩41,514 | ₩41,514 | ₩41,273 | ₩41,380 | -0.32% | 9.9천 |
|---|
| 2026.09.10 | ₩41,568 | ₩41,715 | ₩41,152 | ₩41,246 | -0.77% | 2.3만 |
|---|
| 2026.09.09 | ₩41,849 | ₩41,903 | ₩41,434 | ₩41,501 | -0.83% | 1.6만 |
|---|
| 2026.09.08 | ₩41,729 | ₩42,091 | ₩41,729 | ₩41,890 | +0.39% | 2.1만 |
|---|
| 2026.09.04 | ₩42,051 | ₩42,265 | ₩41,890 | ₩41,890 | -0.38% | 1.4만 |
|---|
| 2026.09.03 | ₩42,144 | ₩42,158 | ₩41,890 | ₩42,144 | 0.00% | 3.5만 |
|---|
| 2026.09.02 | ₩42,158 | ₩42,158 | ₩41,756 | ₩41,930 | -0.54% | 1.3만 |
|---|
| 2026.09.01 | ₩42,064 | ₩42,305 | ₩41,984 | ₩42,118 | +0.13% | 2.2만 |
|---|
| 2026.08.31 | ₩42,332 | ₩42,332 | ₩41,849 | ₩42,091 | -0.57% | 1.9만 |
|---|
| 2026.08.28 | ₩42,855 | ₩42,855 | ₩42,413 | ₩42,413 | -1.03% | 1.1만 |
|---|
| 2026.08.27 | ₩42,815 | ₩42,895 | ₩42,654 | ₩42,708 | -0.25% | 1.1만 |
|---|
| 2026.08.26 | ₩43,298 | ₩43,298 | ₩43,056 | ₩43,056 | -0.56% | 1.9만 |
|---|
| 2026.08.25 | ₩43,338 | ₩43,351 | ₩43,110 | ₩43,257 | -0.19% | 8.8천 |
|---|
| 2026.08.24 | ₩43,083 | ₩43,257 | ₩42,909 | ₩43,231 | +0.34% | 2만 |
|---|
| 2026.08.21 | ₩43,137 | ₩43,137 | ₩42,842 | ₩42,989 | -0.34% | 8.3천 |
|---|
| 2026.08.20 | ₩42,882 | ₩43,164 | ₩42,869 | ₩42,989 | +0.25% | 1.7만 |
|---|
| 2026.08.19 | ₩42,922 | ₩42,976 | ₩42,654 | ₩42,949 | +0.06% | 2.5만 |
|---|
| 2026.08.18 | ₩43,003 | ₩43,097 | ₩42,681 | ₩42,681 | -0.75% | 2.9만 |
|---|
| 2026.08.17 | ₩43,003 | ₩43,003 | ₩42,694 | ₩42,802 | -0.47% | 1만 |
|---|
| 2026.08.14 | ₩43,043 | ₩43,177 | ₩43,043 | ₩43,097 | +0.12% | 4.4만 |
|---|
| 2026.08.13 | ₩42,802 | ₩43,110 | ₩42,802 | ₩43,016 | +0.50% | 1.8만 |
|---|
| 2026.08.12 | ₩42,238 | ₩42,574 | ₩42,238 | ₩42,574 | +0.79% | 2.9만 |
|---|
| 2026.08.11 | ₩42,507 | ₩42,507 | ₩42,104 | ₩42,131 | -0.88% | 2.5만 |
|---|
| 2026.08.10 | ₩42,909 | ₩42,909 | ₩42,399 | ₩42,533 | -0.88% | 22.7만 |
|---|
| 2026.08.07 | ₩42,949 | ₩43,217 | ₩42,895 | ₩43,110 | +0.37% | 5.5만 |
|---|
| 2026.08.06 | ₩43,646 | ₩43,646 | ₩42,869 | ₩42,949 | -1.60% | 6.3만 |
|---|
| 2026.08.05 | ₩43,298 | ₩43,405 | ₩43,150 | ₩43,405 | +0.25% | 5.7만 |
|---|
| 2026.08.04 | ₩43,070 | ₩43,298 | ₩42,775 | ₩43,150 | +0.19% | 4.6만 |
|---|
| 2026.08.03 | ₩43,499 | ₩43,673 | ₩43,311 | ₩43,445 | -0.12% | 18.8만 |
|---|
| 2026.07.31 | ₩43,713 | ₩43,713 | ₩43,217 | ₩43,418 | -0.67% | 1.1만 |
|---|
| 2026.07.30 | ₩44,384 | ₩44,384 | ₩43,351 | ₩43,646 | -1.66% | 2만 |
|---|
| 2026.07.29 | ₩44,531 | ₩44,531 | ₩44,196 | ₩44,209 | -0.72% | 1.9만 |
|---|
| 2026.07.28 | ₩44,840 | ₩44,840 | ₩44,478 | ₩44,478 | -0.81% | 5.6만 |
|---|
| 2026.07.27 | ₩44,719 | ₩44,719 | ₩44,437 | ₩44,491 | -0.51% | 1.7만 |
|---|
| 2026.07.24 | ₩44,116 | ₩44,746 | ₩44,116 | ₩44,706 | +1.34% | 23.6만 |
|---|
| 2026.07.23 | ₩43,727 | ₩43,982 | ₩43,660 | ₩43,713 | -0.03% | 3.7만 |
|---|
| 2026.07.22 | ₩44,129 | ₩44,129 | ₩43,700 | ₩43,767 | -0.82% | 2.3만 |
|---|
| 2026.07.21 | ₩43,982 | ₩44,089 | ₩43,941 | ₩44,089 | +0.24% | 1.8만 |
|---|
| 2026.07.20 | ₩44,008 | ₩44,062 | ₩43,794 | ₩43,901 | -0.24% | 8.3만 |
|---|
| 2026.07.17 | ₩44,129 | ₩44,437 | ₩43,901 | ₩44,062 | -0.15% | 8.4천 |
|---|
| 2026.07.16 | ₩43,043 | ₩43,982 | ₩43,043 | ₩43,982 | +2.18% | 1.7만 |
|---|
| 2026.07.15 | ₩43,097 | ₩43,378 | ₩42,828 | ₩42,922 | -0.40% | 2.2만 |
|---|
| 2026.07.14 | ₩42,989 | ₩43,003 | ₩42,882 | ₩42,962 | -0.06% | 2.4만 |
|---|
| 2026.07.13 | ₩42,828 | ₩43,097 | ₩42,802 | ₩42,989 | +0.38% | 1.6만 |
|---|
| 2026.07.10 | ₩42,962 | ₩42,962 | ₩42,413 | ₩42,708 | -0.59% | 1.4만 |
|---|
| 2026.07.09 | ₩42,734 | ₩42,922 | ₩42,587 | ₩42,667 | -0.16% | 7.3만 |
|---|
| 2026.07.08 | ₩43,324 | ₩43,324 | ₩42,641 | ₩42,641 | -1.58% | 1.3만 |
|---|
| 2026.07.07 | ₩43,070 | ₩43,526 | ₩43,070 | ₩43,324 | +0.59% | 1.6만 |
|---|
| 2026.07.06 | ₩43,164 | ₩43,164 | ₩42,734 | ₩42,788 | -0.87% | 4.8만 |
|---|
| 2026.07.02 | ₩42,815 | ₩43,110 | ₩42,775 | ₩43,110 | +0.69% | 7.7천 |
|---|
| 2026.07.01 | ₩42,480 | ₩42,828 | ₩42,480 | ₩42,600 | +0.28% | 2.9만 |
|---|
| 2026.06.30 | ₩42,761 | ₩42,842 | ₩42,507 | ₩42,507 | -0.60% | 2만 |
|---|
| 2026.06.29 | ₩43,150 | ₩43,164 | ₩42,775 | ₩43,164 | +0.03% | 1.7만 |
|---|
| 2026.06.26 | ₩42,949 | ₩43,204 | ₩42,869 | ₩43,204 | +0.59% | 1.7만 |
|---|
| 2026.06.25 | ₩42,694 | ₩42,694 | ₩42,305 | ₩42,694 | 0.00% | 4.5만 |
|---|
| 2026.06.24 | ₩42,761 | ₩42,761 | ₩42,399 | ₩42,681 | -0.19% | 1.9만 |
|---|
| 2026.06.23 | ₩42,104 | ₩42,694 | ₩42,104 | ₩42,600 | +1.18% | 3.2만 |
|---|
| 2026.06.22 | ₩41,662 | ₩42,212 | ₩41,648 | ₩42,024 | +0.87% | 1.4만 |
|---|
| 2026.06.18 | ₩41,809 | ₩41,809 | ₩41,501 | ₩41,528 | -0.67% | 1.9만 |
|---|
| 2026.06.17 | ₩42,346 | ₩42,346 | ₩41,407 | ₩41,434 | -2.15% | 1.3만 |
|---|
| 2026.06.16 | ₩42,708 | ₩42,708 | ₩42,359 | ₩42,453 | -0.60% | 2.1만 |
|---|
| 2026.06.15 | ₩42,802 | ₩42,802 | ₩42,372 | ₩42,399 | -0.94% | 7.5천 |
|---|
| 2026.06.12 | ₩42,453 | ₩42,761 | ₩42,453 | ₩42,708 | +0.60% | 8.7천 |
|---|
| 2026.06.11 | ₩42,359 | ₩42,533 | ₩42,171 | ₩42,292 | -0.16% | 1.3만 |
|---|
| 2026.06.10 | ₩42,332 | ₩42,587 | ₩42,238 | ₩42,252 | -0.19% | 11.7만 |
|---|
| 2026.06.09 | ₩41,487 | ₩42,305 | ₩41,487 | ₩42,185 | +1.68% | 1.1만 |
|---|
| 2026.06.08 | ₩41,782 | ₩41,930 | ₩41,125 | ₩41,206 | -1.38% | 1.1만 |
|---|
| 2026.06.05 | ₩41,286 | ₩41,997 | ₩41,286 | ₩41,782 | +1.20% | 9.2천 |
|---|
| 2026.06.04 | ₩41,300 | ₩41,327 | ₩41,005 | ₩41,327 | +0.06% | 1만 |
|---|
| 2026.06.03 | ₩40,737 | ₩41,139 | ₩40,737 | ₩40,844 | +0.26% | 1.3만 |
|---|
| 2026.06.02 | ₩40,643 | ₩40,763 | ₩40,522 | ₩40,763 | +0.30% | 8.8천 |
|---|
| 2026.06.01 | ₩41,300 | ₩41,300 | ₩40,589 | ₩40,602 | -1.69% | 1.6만 |
|---|
| 2026.05.29 | ₩41,782 | ₩41,782 | ₩41,273 | ₩41,420 | -0.87% | 2.9만 |
|---|
| 2026.05.28 | ₩41,984 | ₩42,051 | ₩41,836 | ₩41,863 | -0.29% | 8.1천 |
|---|
| 2026.05.27 | ₩42,144 | ₩42,332 | ₩42,051 | ₩42,051 | -0.22% | 1.2만 |
|---|
| 2026.05.26 | ₩42,104 | ₩42,225 | ₩42,010 | ₩42,212 | +0.25% | 5.2만 |
|---|
| 2026.05.22 | ₩41,984 | ₩42,064 | ₩41,769 | ₩41,943 | -0.10% | 1.7만 |
|---|
| 2026.05.21 | ₩41,622 | ₩41,876 | ₩41,394 | ₩41,823 | +0.48% | 3.5만 |
|---|
| 2026.05.20 | ₩41,340 | ₩41,782 | ₩41,340 | ₩41,782 | +1.07% | 1만 |
|---|
| 2026.05.19 | ₩41,192 | ₩41,313 | ₩41,085 | ₩41,233 | +0.10% | 1.5만 |
|---|
| 2026.05.18 | ₩40,938 | ₩41,273 | ₩40,938 | ₩41,192 | +0.62% | 1.2만 |
|---|
| 2026.05.15 | ₩41,394 | ₩41,394 | ₩40,790 | ₩40,790 | -1.46% | 2.5만 |
|---|
| 2026.05.14 | ₩41,702 | ₩41,756 | ₩41,474 | ₩41,474 | -0.55% | 1.1만 |
|---|
| 2026.05.13 | ₩41,568 | ₩41,729 | ₩41,407 | ₩41,568 | 0.00% | 2.7만 |
|---|
| 2026.05.12 | ₩41,836 | ₩41,876 | ₩41,487 | ₩41,769 | -0.16% | 5.1만 |
|---|
| 2026.05.11 | ₩41,836 | ₩41,863 | ₩41,595 | ₩41,702 | -0.32% | 9.6만 |
|---|
| 2026.05.08 | ₩41,608 | ₩41,863 | ₩41,608 | ₩41,675 | +0.16% | 5.3천 |
|---|
| 2026.05.07 | ₩41,675 | ₩41,782 | ₩41,420 | ₩41,474 | -0.48% | 1만 |
|---|
| 2026.05.06 | ₩41,501 | ₩41,863 | ₩41,501 | ₩41,769 | +0.65% | 2.5만 |
|---|
| 2026.05.05 | ₩41,192 | ₩41,300 | ₩40,938 | ₩41,219 | +0.07% | 1.5만 |
|---|
| 2026.05.04 | ₩41,219 | ₩41,380 | ₩40,951 | ₩41,032 | -0.46% | 2.2만 |
|---|
| 2026.05.01 | ₩41,434 | ₩41,461 | ₩41,259 | ₩41,340 | -0.23% | 1.2만 |
|---|
| 2026.04.30 | ₩40,777 | ₩41,420 | ₩40,777 | ₩41,420 | +1.58% | 1.4만 |
|---|
| 2026.04.29 | ₩40,991 | ₩41,072 | ₩40,629 | ₩40,777 | -0.52% | 1.3만 |
|---|
| 2026.04.28 | ₩40,817 | ₩41,072 | ₩40,576 | ₩41,032 | +0.53% | 4.3만 |
|---|
| 2026.04.27 | ₩40,777 | ₩40,911 | ₩40,643 | ₩40,696 | -0.20% | 2만 |
|---|
| 2026.04.24 | ₩40,884 | ₩41,139 | ₩40,790 | ₩40,790 | -0.23% | 1.9만 |
|---|
| 2026.04.23 | ₩40,522 | ₩40,884 | ₩40,522 | ₩40,884 | +0.89% | 2.5만 |
|---|
| 2026.04.22 | ₩40,991 | ₩41,032 | ₩40,267 | ₩40,361 | -1.54% | 2.2만 |
|---|
| 2026.04.21 | ₩41,501 | ₩41,501 | ₩40,817 | ₩40,924 | -1.39% | 2만 |
|---|
| 2026.04.20 | ₩41,273 | ₩41,528 | ₩41,273 | ₩41,487 | +0.52% | 18.7만 |
|---|
| 2026.04.17 | ₩41,018 | ₩41,420 | ₩40,924 | ₩41,380 | +0.88% | 2.7만 |
|---|
| 2026.04.16 | ₩40,535 | ₩40,830 | ₩40,535 | ₩40,830 | +0.73% | 4.1만 |
|---|
| 2026.04.15 | ₩40,401 | ₩40,509 | ₩40,200 | ₩40,509 | +0.27% | 1.1만 |
|---|
| 2026.04.14 | ₩40,080 | ₩40,482 | ₩40,080 | ₩40,482 | +1.00% | 10.7만 |
|---|
| 2026.04.13 | ₩39,852 | ₩39,959 | ₩39,610 | ₩39,945 | +0.24% | 1.7만 |
|---|
| 2026.04.10 | ₩39,878 | ₩40,039 | ₩39,758 | ₩39,905 | +0.07% | 6.3천 |
|---|
| 2026.04.09 | ₩39,369 | ₩40,093 | ₩39,369 | ₩39,771 | +1.02% | 1.7만 |
|---|
| 2026.04.08 | ₩39,476 | ₩39,516 | ₩39,342 | ₩39,449 | -0.07% | 2.3만 |
|---|
| 2026.04.07 | ₩38,605 | ₩38,886 | ₩38,524 | ₩38,819 | +0.56% | 1.6만 |
|---|
| 2026.04.06 | ₩38,618 | ₩38,792 | ₩38,618 | ₩38,645 | +0.07% | 9.1천 |
|---|
| 2026.04.02 | ₩38,189 | ₩38,739 | ₩38,189 | ₩38,739 | +1.44% | 1.2만 |
|---|
| 2026.04.01 | ₩38,216 | ₩38,444 | ₩38,202 | ₩38,377 | +0.42% | 4.4만 |
|---|
| 2026.03.31 | ₩37,974 | ₩38,403 | ₩37,773 | ₩38,162 | +0.49% | 1.9만 |
|---|
| 2026.03.30 | ₩37,840 | ₩38,055 | ₩37,518 | ₩37,572 | -0.71% | 1만 |
|---|
| 2026.03.27 | ₩37,760 | ₩37,787 | ₩37,411 | ₩37,478 | -0.75% | 3.4만 |
|---|
| 2026.03.26 | ₩37,827 | ₩38,055 | ₩37,746 | ₩37,746 | -0.21% | 4.9천 |
|---|
| 2026.03.25 | ₩38,095 | ₩38,108 | ₩37,894 | ₩37,947 | -0.39% | 1.2만 |
|---|
| 2026.03.24 | ₩37,947 | ₩38,202 | ₩37,907 | ₩37,907 | -0.11% | 8.6천 |
|---|
| 2026.03.23 | ₩38,350 | ₩38,551 | ₩38,041 | ₩38,041 | -0.80% | 1.3만 |
|---|
| 2026.03.20 | ₩38,926 | ₩38,926 | ₩37,679 | ₩37,773 | -2.96% | 4.4만 |
|---|
| 2026.03.19 | ₩39,087 | ₩39,114 | ₩38,792 | ₩38,953 | -0.34% | 1.4만 |
|---|
| 2026.03.18 | ₩39,543 | ₩39,597 | ₩39,101 | ₩39,101 | -1.12% | 8.4천 |
|---|
| 2026.03.17 | ₩39,758 | ₩39,892 | ₩39,610 | ₩39,610 | -0.37% | 2.3만 |
|---|
| 2026.03.16 | ₩39,476 | ₩39,798 | ₩39,476 | ₩39,516 | +0.10% | 9.9천 |
|---|
| 2026.03.13 | ₩39,583 | ₩39,583 | ₩39,127 | ₩39,168 | -1.05% | 1.9만 |
|---|
| 2026.03.12 | ₩39,195 | ₩39,422 | ₩39,154 | ₩39,262 | +0.17% | 1.9만 |
|---|
| 2026.03.11 | ₩39,691 | ₩39,691 | ₩39,329 | ₩39,422 | -0.68% | 8.9만 |
|---|
| 2026.03.10 | ₩39,610 | ₩40,147 | ₩39,557 | ₩39,771 | +0.41% | 1.2만 |
|---|
| 2026.03.09 | ₩39,355 | ₩39,852 | ₩38,900 | ₩39,744 | +0.99% | 1.4만 |
|---|
| 2026.03.06 | ₩39,852 | ₩39,852 | ₩39,463 | ₩39,637 | -0.54% | 1.4만 |
|---|
| 2026.03.05 | ₩40,200 | ₩40,200 | ₩39,838 | ₩40,093 | -0.27% | 1.5만 |
|---|
| 2026.03.04 | ₩40,388 | ₩40,482 | ₩40,187 | ₩40,468 | +0.20% | 6.2천 |
|---|
| 2026.03.03 | ₩40,200 | ₩40,549 | ₩39,878 | ₩40,401 | +0.50% | 1.2만 |
|---|
| 2026.03.02 | ₩40,321 | ₩40,763 | ₩40,254 | ₩40,683 | +0.90% | 6.5만 |
|---|
| 2026.02.27 | ₩40,455 | ₩40,830 | ₩40,455 | ₩40,535 | +0.20% | 2.3만 |
|---|
| 2026.02.26 | ₩40,442 | ₩40,576 | ₩40,374 | ₩40,535 | +0.23% | 1.7만 |
|---|
| 2026.02.25 | ₩40,227 | ₩40,321 | ₩40,080 | ₩40,321 | +0.23% | 2.1만 |
|---|
| 2026.02.24 | ₩40,200 | ₩40,281 | ₩40,039 | ₩40,227 | +0.07% | 1만 |
|---|
| 2026.02.23 | ₩40,106 | ₩40,455 | ₩40,039 | ₩40,254 | +0.37% | 2만 |
|---|
| 2026.02.20 | ₩39,959 | ₩40,093 | ₩39,785 | ₩40,093 | +0.34% | 1.3만 |
|---|
| 2026.02.19 | ₩39,865 | ₩39,986 | ₩39,677 | ₩39,825 | -0.10% | 5.6만 |
|---|
| 2026.02.18 | ₩40,321 | ₩40,321 | ₩39,771 | ₩39,838 | -1.20% | 8.9천 |
|---|
| 2026.02.17 | ₩40,147 | ₩40,442 | ₩40,012 | ₩40,442 | +0.73% | 1.1만 |
|---|
| 2026.02.13 | ₩39,610 | ₩40,080 | ₩39,610 | ₩39,972 | +0.91% | 8천 |
|---|
| 2026.02.12 | ₩39,905 | ₩40,227 | ₩39,476 | ₩39,476 | -1.08% | 1.3만 |
|---|
| 2026.02.11 | ₩39,543 | ₩39,744 | ₩39,449 | ₩39,503 | -0.10% | 1.4만 |
|---|
| 2026.02.10 | ₩38,913 | ₩39,463 | ₩38,913 | ₩39,396 | +1.24% | 1.8만 |
|---|
| 2026.02.09 | ₩38,832 | ₩38,926 | ₩38,658 | ₩38,926 | +0.24% | 1.5만 |
|---|
| 2026.02.06 | ₩38,484 | ₩38,846 | ₩38,457 | ₩38,846 | +0.94% | 6.5천 |
|---|
| 2026.02.05 | ₩38,028 | ₩38,336 | ₩37,894 | ₩38,242 | +0.56% | 2.9만 |
|---|
| 2026.02.04 | ₩37,733 | ₩38,189 | ₩37,679 | ₩38,068 | +0.89% | 2.1만 |
|---|
| 2026.02.03 | ₩37,344 | ₩37,532 | ₩37,197 | ₩37,518 | +0.47% | 1.3만 |
|---|
| 2026.02.02 | ₩37,666 | ₩37,813 | ₩37,371 | ₩37,371 | -0.78% | 12.4만 |
|---|
| 2026.01.30 | ₩37,518 | ₩37,693 | ₩37,290 | ₩37,693 | +0.46% | 1.2만 |
|---|
| 2026.01.29 | ₩37,156 | ₩37,559 | ₩37,036 | ₩37,532 | +1.01% | 1.8만 |
|---|
| 2026.01.28 | ₩37,371 | ₩37,438 | ₩36,942 | ₩36,982 | -1.04% | 8.9천 |
|---|
| 2026.01.27 | ₩37,357 | ₩37,371 | ₩37,264 | ₩37,371 | +0.04% | 4.7천 |
|---|
| 2026.01.26 | ₩37,545 | ₩37,545 | ₩37,277 | ₩37,344 | -0.54% | 2.2만 |
|---|
| 2026.01.23 | ₩37,344 | ₩37,478 | ₩37,197 | ₩37,451 | +0.29% | 24.9만 |
|---|
| 2026.01.22 | ₩37,813 | ₩37,813 | ₩37,331 | ₩37,357 | -1.21% | 1.4만 |
|---|
| 2026.01.21 | ₩37,947 | ₩37,947 | ₩37,559 | ₩37,827 | -0.32% | 1.4만 |
|---|
| 2026.01.20 | ₩38,041 | ₩38,041 | ₩37,652 | ₩37,733 | -0.81% | 1.8만 |
|---|
| 2026.01.16 | ₩37,746 | ₩38,323 | ₩37,746 | ₩38,269 | +1.39% | 1.6만 |
|---|
| 2026.01.15 | ₩37,787 | ₩38,028 | ₩37,773 | ₩37,827 | +0.11% | 2.4만 |
|---|
| 2026.01.14 | ₩37,438 | ₩37,639 | ₩37,304 | ₩37,639 | +0.54% | 5.4만 |
|---|
| 2026.01.13 | ₩37,277 | ₩37,425 | ₩36,942 | ₩37,384 | +0.29% | 7.5만 |
|---|
| 2026.01.12 | ₩37,250 | ₩37,317 | ₩37,143 | ₩37,210 | -0.11% | 4.6만 |
|---|
| 2026.01.09 | ₩37,357 | ₩37,384 | ₩37,183 | ₩37,210 | -0.39% | 9.1만 |
|---|
| 2026.01.08 | ₩36,767 | ₩37,210 | ₩36,767 | ₩37,130 | +0.98% | 2.5만 |
|---|
| 2026.01.07 | ₩37,156 | ₩37,197 | ₩36,767 | ₩36,767 | -1.05% | 2.6만 |
|---|
| 2026.01.06 | ₩36,580 | ₩37,049 | ₩36,580 | ₩36,969 | +1.06% | 6.6만 |
|---|
| 2026.01.05 | ₩36,660 | ₩36,835 | ₩36,419 | ₩36,660 | 0.00% | 3.5만 |
|---|
| 2026.01.02 | ₩36,620 | ₩36,808 | ₩36,392 | ₩36,687 | +0.18% | 2.2만 |
|---|
| 2025.12.31 | ₩36,982 | ₩36,982 | ₩36,607 | ₩36,620 | -0.98% | 2.5만 |
|---|
| 2025.12.30 | ₩36,955 | ₩36,955 | ₩36,794 | ₩36,942 | -0.04% | 3만 |
|---|
| 2025.12.29 | ₩36,888 | ₩36,888 | ₩36,754 | ₩36,821 | -0.18% | 1.3만 |
|---|
| 2025.12.26 | ₩36,700 | ₩36,754 | ₩36,607 | ₩36,754 | +0.15% | 1.4만 |
|---|
| 2025.12.24 | ₩36,593 | ₩36,781 | ₩36,593 | ₩36,741 | +0.40% | 2.9만 |
|---|
| 2025.12.23 | ₩36,580 | ₩36,580 | ₩36,432 | ₩36,472 | -0.29% | 4.3만 |
|---|
| 2025.12.22 | ₩36,459 | ₩36,633 | ₩36,352 | ₩36,580 | +0.33% | 4.4만 |
|---|
| 2025.12.19 | ₩36,486 | ₩36,647 | ₩36,419 | ₩36,419 | -0.18% | 2.2만 |
|---|
| 2025.12.18 | ₩36,928 | ₩36,928 | ₩36,526 | ₩36,566 | -0.98% | 2.1만 |
|---|
| 2025.12.17 | ₩36,607 | ₩36,821 | ₩36,593 | ₩36,741 | +0.37% | 3.2만 |
|---|
| 2025.12.16 | ₩36,875 | ₩36,875 | ₩36,513 | ₩36,553 | -0.87% | 1.6만 |
|---|
| 2025.12.15 | ₩36,794 | ₩36,902 | ₩36,647 | ₩36,902 | +0.29% | 1.9만 |
|---|
| 2025.12.12 | ₩36,754 | ₩36,888 | ₩36,540 | ₩36,607 | -0.40% | 1.9만 |
|---|
| 2025.12.11 | ₩37,049 | ₩37,197 | ₩36,902 | ₩37,036 | -0.04% | 2.5만 |
|---|
| 2025.12.10 | ₩36,942 | ₩37,062 | ₩36,915 | ₩36,942 | 0.00% | 1.1만 |
|---|
| 2025.12.09 | ₩37,076 | ₩37,223 | ₩36,821 | ₩36,821 | -0.69% | 1.3만 |
|---|
| 2025.12.08 | ₩37,344 | ₩37,344 | ₩36,969 | ₩36,969 | -1.01% | 2.3만 |
|---|
| 2025.12.05 | ₩37,277 | ₩37,478 | ₩37,277 | ₩37,344 | +0.18% | 1.7만 |
|---|
| 2025.12.04 | ₩37,612 | ₩37,652 | ₩37,344 | ₩37,371 | -0.64% | 1.9만 |
|---|
| 2025.12.03 | ₩37,545 | ₩37,559 | ₩37,371 | ₩37,505 | -0.11% | 17.9만 |
|---|
| 2025.12.02 | ₩37,693 | ₩37,693 | ₩37,344 | ₩37,465 | -0.60% | 1.5만 |
|---|
| 2025.12.01 | ₩37,652 | ₩37,773 | ₩37,572 | ₩37,572 | -0.21% | 2.1만 |
|---|
| 2025.11.28 | ₩37,773 | ₩38,015 | ₩37,760 | ₩37,961 | +0.50% | 9.3천 |
|---|
| 2025.11.26 | ₩37,545 | ₩37,974 | ₩37,545 | ₩37,827 | +0.75% | 3.7만 |
|---|
| 2025.11.25 | ₩37,398 | ₩37,800 | ₩37,398 | ₩37,652 | +0.68% | 2.9만 |
|---|
| 2025.11.24 | ₩37,277 | ₩37,384 | ₩37,116 | ₩37,331 | +0.14% | 4.5만 |
|---|
| 2025.11.21 | ₩36,902 | ₩37,371 | ₩36,808 | ₩37,250 | +0.94% | 2.5만 |
|---|
| 2025.11.20 | ₩37,170 | ₩37,290 | ₩36,714 | ₩36,714 | -1.23% | 1.9만 |
|---|
| 2025.11.19 | ₩37,116 | ₩37,156 | ₩36,741 | ₩36,861 | -0.69% | 1.8만 |
|---|
| 2025.11.18 | ₩36,982 | ₩37,223 | ₩36,969 | ₩37,156 | +0.47% | 2.1만 |
|---|
| 2025.11.17 | ₩37,250 | ₩37,317 | ₩36,955 | ₩36,995 | -0.68% | 1.7만 |
|---|
| 2025.11.14 | ₩37,250 | ₩37,264 | ₩37,049 | ₩37,183 | -0.18% | 2.7만 |
|---|
| 2025.11.13 | ₩37,425 | ₩37,465 | ₩37,116 | ₩37,116 | -0.82% | 1.9만 |
|---|
| 2025.11.12 | ₩37,652 | ₩37,760 | ₩37,505 | ₩37,505 | -0.39% | 9.2천 |
|---|
| 2025.11.11 | ₩37,639 | ₩37,827 | ₩37,639 | ₩37,827 | +0.50% | 2.4만 |
|---|
| 2025.11.10 | ₩37,639 | ₩37,666 | ₩37,384 | ₩37,545 | -0.25% | 1만 |
|---|
| 2025.11.07 | ₩37,116 | ₩37,639 | ₩37,116 | ₩37,639 | +1.41% | 1.6만 |
|---|
| 2025.11.06 | ₩37,197 | ₩37,237 | ₩37,022 | ₩37,036 | -0.43% | 1.7만 |
|---|
| 2025.11.05 | ₩37,264 | ₩37,264 | ₩37,049 | ₩37,170 | -0.25% | 1.5만 |
|---|
| 2025.11.04 | ₩37,116 | ₩37,116 | ₩36,928 | ₩37,103 | -0.04% | 1만 |
|---|
| 2025.11.03 | ₩36,875 | ₩37,089 | ₩36,607 | ₩37,089 | +0.58% | 2.7만 |
|---|
| 2025.10.31 | ₩36,875 | ₩37,183 | ₩36,700 | ₩37,130 | +0.69% | 1.8만 |
|---|
| 2025.10.30 | ₩36,714 | ₩37,062 | ₩36,714 | ₩36,942 | +0.62% | 2만 |
|---|
| 2025.10.29 | ₩37,344 | ₩37,398 | ₩36,633 | ₩36,700 | -1.72% | 3.2만 |
|---|
| 2025.10.28 | ₩38,269 | ₩38,269 | ₩37,545 | ₩37,545 | -1.89% | 6.8만 |
|---|
| 2025.10.27 | ₩38,229 | ₩38,296 | ₩38,041 | ₩38,296 | +0.18% | 1.6만 |
|---|
| 2025.10.24 | ₩38,269 | ₩38,296 | ₩38,135 | ₩38,135 | -0.35% | 1.5만 |
|---|
| 2025.10.23 | ₩38,229 | ₩38,229 | ₩37,840 | ₩38,028 | -0.53% | 4.2만 |
|---|
| 2025.10.22 | ₩38,015 | ₩38,122 | ₩37,947 | ₩38,095 | +0.21% | 3.2만 |
|---|
| 2025.10.21 | ₩38,108 | ₩38,149 | ₩37,867 | ₩37,907 | -0.53% | 22.9만 |
|---|
| 2025.10.20 | ₩37,974 | ₩38,095 | ₩37,840 | ₩38,095 | +0.32% | 4.8만 |
|---|
| 2025.10.17 | ₩37,478 | ₩37,773 | ₩37,438 | ₩37,773 | +0.79% | 1.1만 |
|---|
| 2025.10.16 | ₩37,679 | ₩37,733 | ₩37,411 | ₩37,438 | -0.64% | 1.9만 |
|---|
| 2025.10.15 | ₩37,237 | ₩37,746 | ₩37,237 | ₩37,612 | +1.01% | 7.2만 |
|---|
| 2025.10.14 | ₩36,714 | ₩37,116 | ₩36,714 | ₩37,049 | +0.91% | 20.3만 |
|---|
| 2025.10.13 | ₩36,446 | ₩36,754 | ₩36,446 | ₩36,727 | +0.77% | 9.9천 |
|---|
| 2025.10.10 | ₩37,009 | ₩37,049 | ₩36,432 | ₩36,446 | -1.52% | 1.1만 |
|---|