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 | ₩39,427 | ₩39,655 | ₩39,280 | ₩39,562 | +0.34% | 4.7만 |
| 2026.10.08 | ₩39,025 | ₩39,307 | ₩38,851 | ₩39,293 | +0.69% | 6.6만 |
| 2026.10.07 | ₩39,669 | ₩39,669 | ₩39,025 | ₩39,052 | -1.56% | 1.9만 |
| 2026.10.06 | ₩39,401 | ₩39,816 | ₩39,401 | ₩39,669 | +0.68% | 2.6만 |
| 2026.10.05 | ₩39,575 | ₩39,588 | ₩39,240 | ₩39,320 | -0.64% | 2.3만 |
| 2026.10.02 | ₩39,655 | ₩39,830 | ₩39,481 | ₩39,575 | -0.20% | 2.9만 |
| 2026.10.01 | ₩39,602 | ₩39,602 | ₩39,146 | ₩39,427 | -0.44% | 17.1만 |
| 2026.09.30 | ₩40,178 | ₩40,178 | ₩39,655 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,655 |
| -1.30% |
| 3.6만 |
| 2026.09.29 | ₩39,991 | ₩40,165 | ₩39,870 | ₩40,058 | +0.17% | 5.2만 |
|---|
| 2026.09.28 | ₩40,232 | ₩40,299 | ₩39,937 | ₩40,018 | -0.53% | 2.9만 |
|---|
| 2026.09.25 | ₩40,313 | ₩40,313 | ₩39,924 | ₩40,098 | -0.53% | 2만 |
|---|
| 2026.09.24 | ₩40,380 | ₩40,447 | ₩40,178 | ₩40,205 | -0.43% | 3.1만 |
|---|
| 2026.09.23 | ₩40,701 | ₩40,715 | ₩40,447 | ₩40,447 | -0.63% | 3.4만 |
|---|
| 2026.09.22 | ₩41,037 | ₩41,037 | ₩40,862 | ₩40,929 | -0.26% | 1.1만 |
|---|
| 2026.09.21 | ₩40,742 | ₩41,037 | ₩40,742 | ₩40,970 | +0.56% | 2.3만 |
|---|
| 2026.09.18 | ₩40,755 | ₩40,836 | ₩40,608 | ₩40,608 | -0.36% | 9.4만 |
|---|
| 2026.09.17 | ₩41,157 | ₩41,157 | ₩40,983 | ₩40,983 | -0.42% | 1.3만 |
|---|
| 2026.09.16 | ₩41,157 | ₩41,439 | ₩40,621 | ₩40,876 | -0.68% | 21.2만 |
|---|
| 2026.09.15 | ₩41,238 | ₩41,238 | ₩41,023 | ₩41,077 | -0.39% | 10.6만 |
|---|
| 2026.09.14 | ₩41,399 | ₩41,573 | ₩41,144 | ₩41,224 | -0.42% | 1.8만 |
|---|
| 2026.09.11 | ₩41,520 | ₩41,520 | ₩41,278 | ₩41,385 | -0.32% | 9.9천 |
|---|
| 2026.09.10 | ₩41,573 | ₩41,721 | ₩41,157 | ₩41,251 | -0.77% | 2.3만 |
|---|
| 2026.09.09 | ₩41,855 | ₩41,908 | ₩41,439 | ₩41,506 | -0.83% | 1.6만 |
|---|
| 2026.09.08 | ₩41,734 | ₩42,096 | ₩41,734 | ₩41,895 | +0.39% | 2.1만 |
|---|
| 2026.09.04 | ₩42,056 | ₩42,271 | ₩41,895 | ₩41,895 | -0.38% | 1.4만 |
|---|
| 2026.09.03 | ₩42,150 | ₩42,163 | ₩41,895 | ₩42,150 | 0.00% | 3.5만 |
|---|
| 2026.09.02 | ₩42,163 | ₩42,163 | ₩41,761 | ₩41,935 | -0.54% | 1.3만 |
|---|
| 2026.09.01 | ₩42,069 | ₩42,311 | ₩41,989 | ₩42,123 | +0.13% | 2.2만 |
|---|
| 2026.08.31 | ₩42,338 | ₩42,338 | ₩41,855 | ₩42,096 | -0.57% | 1.9만 |
|---|
| 2026.08.28 | ₩42,861 | ₩42,861 | ₩42,418 | ₩42,418 | -1.03% | 1.1만 |
|---|
| 2026.08.27 | ₩42,820 | ₩42,901 | ₩42,659 | ₩42,713 | -0.25% | 1.1만 |
|---|
| 2026.08.26 | ₩43,303 | ₩43,303 | ₩43,062 | ₩43,062 | -0.56% | 1.9만 |
|---|
| 2026.08.25 | ₩43,343 | ₩43,357 | ₩43,115 | ₩43,263 | -0.19% | 8.8천 |
|---|
| 2026.08.24 | ₩43,089 | ₩43,263 | ₩42,914 | ₩43,236 | +0.34% | 2만 |
|---|
| 2026.08.21 | ₩43,142 | ₩43,142 | ₩42,847 | ₩42,995 | -0.34% | 8.3천 |
|---|
| 2026.08.20 | ₩42,887 | ₩43,169 | ₩42,874 | ₩42,995 | +0.25% | 1.7만 |
|---|
| 2026.08.19 | ₩42,928 | ₩42,981 | ₩42,659 | ₩42,954 | +0.06% | 2.5만 |
|---|
| 2026.08.18 | ₩43,008 | ₩43,102 | ₩42,686 | ₩42,686 | -0.75% | 2.9만 |
|---|
| 2026.08.17 | ₩43,008 | ₩43,008 | ₩42,700 | ₩42,807 | -0.47% | 1만 |
|---|
| 2026.08.14 | ₩43,048 | ₩43,182 | ₩43,048 | ₩43,102 | +0.12% | 4.4만 |
|---|
| 2026.08.13 | ₩42,807 | ₩43,115 | ₩42,807 | ₩43,022 | +0.50% | 1.8만 |
|---|
| 2026.08.12 | ₩42,244 | ₩42,579 | ₩42,244 | ₩42,579 | +0.79% | 2.9만 |
|---|
| 2026.08.11 | ₩42,512 | ₩42,512 | ₩42,110 | ₩42,136 | -0.88% | 2.5만 |
|---|
| 2026.08.10 | ₩42,914 | ₩42,914 | ₩42,405 | ₩42,539 | -0.88% | 22.7만 |
|---|
| 2026.08.07 | ₩42,954 | ₩43,223 | ₩42,901 | ₩43,115 | +0.37% | 5.5만 |
|---|
| 2026.08.06 | ₩43,652 | ₩43,652 | ₩42,874 | ₩42,954 | -1.60% | 6.3만 |
|---|
| 2026.08.05 | ₩43,303 | ₩43,410 | ₩43,156 | ₩43,410 | +0.25% | 5.7만 |
|---|
| 2026.08.04 | ₩43,075 | ₩43,303 | ₩42,780 | ₩43,156 | +0.19% | 4.6만 |
|---|
| 2026.08.03 | ₩43,504 | ₩43,679 | ₩43,317 | ₩43,451 | -0.12% | 18.8만 |
|---|
| 2026.07.31 | ₩43,719 | ₩43,719 | ₩43,223 | ₩43,424 | -0.67% | 1.1만 |
|---|
| 2026.07.30 | ₩44,389 | ₩44,389 | ₩43,357 | ₩43,652 | -1.66% | 2만 |
|---|
| 2026.07.29 | ₩44,537 | ₩44,537 | ₩44,202 | ₩44,215 | -0.72% | 1.9만 |
|---|
| 2026.07.28 | ₩44,845 | ₩44,845 | ₩44,483 | ₩44,483 | -0.81% | 5.6만 |
|---|
| 2026.07.27 | ₩44,725 | ₩44,725 | ₩44,443 | ₩44,497 | -0.51% | 1.7만 |
|---|
| 2026.07.24 | ₩44,121 | ₩44,752 | ₩44,121 | ₩44,711 | +1.34% | 23.6만 |
|---|
| 2026.07.23 | ₩43,732 | ₩43,987 | ₩43,665 | ₩43,719 | -0.03% | 3.7만 |
|---|
| 2026.07.22 | ₩44,135 | ₩44,135 | ₩43,705 | ₩43,773 | -0.82% | 2.3만 |
|---|
| 2026.07.21 | ₩43,987 | ₩44,094 | ₩43,947 | ₩44,094 | +0.24% | 1.8만 |
|---|
| 2026.07.20 | ₩44,014 | ₩44,068 | ₩43,799 | ₩43,907 | -0.24% | 8.3만 |
|---|
| 2026.07.17 | ₩44,135 | ₩44,443 | ₩43,907 | ₩44,068 | -0.15% | 8.4천 |
|---|
| 2026.07.16 | ₩43,048 | ₩43,987 | ₩43,048 | ₩43,987 | +2.18% | 1.7만 |
|---|
| 2026.07.15 | ₩43,102 | ₩43,384 | ₩42,834 | ₩42,928 | -0.40% | 2.2만 |
|---|
| 2026.07.14 | ₩42,995 | ₩43,008 | ₩42,887 | ₩42,968 | -0.06% | 2.4만 |
|---|
| 2026.07.13 | ₩42,834 | ₩43,102 | ₩42,807 | ₩42,995 | +0.38% | 1.6만 |
|---|
| 2026.07.10 | ₩42,968 | ₩42,968 | ₩42,418 | ₩42,713 | -0.59% | 1.4만 |
|---|
| 2026.07.09 | ₩42,740 | ₩42,928 | ₩42,592 | ₩42,673 | -0.16% | 7.3만 |
|---|
| 2026.07.08 | ₩43,330 | ₩43,330 | ₩42,646 | ₩42,646 | -1.58% | 1.3만 |
|---|
| 2026.07.07 | ₩43,075 | ₩43,531 | ₩43,075 | ₩43,330 | +0.59% | 1.6만 |
|---|
| 2026.07.06 | ₩43,169 | ₩43,169 | ₩42,740 | ₩42,794 | -0.87% | 4.8만 |
|---|
| 2026.07.02 | ₩42,820 | ₩43,115 | ₩42,780 | ₩43,115 | +0.69% | 7.7천 |
|---|
| 2026.07.01 | ₩42,485 | ₩42,834 | ₩42,485 | ₩42,606 | +0.28% | 2.9만 |
|---|
| 2026.06.30 | ₩42,767 | ₩42,847 | ₩42,512 | ₩42,512 | -0.60% | 2만 |
|---|
| 2026.06.29 | ₩43,156 | ₩43,169 | ₩42,780 | ₩43,169 | +0.03% | 1.7만 |
|---|
| 2026.06.26 | ₩42,954 | ₩43,209 | ₩42,874 | ₩43,209 | +0.59% | 1.7만 |
|---|
| 2026.06.25 | ₩42,700 | ₩42,700 | ₩42,311 | ₩42,700 | 0.00% | 4.5만 |
|---|
| 2026.06.24 | ₩42,767 | ₩42,767 | ₩42,405 | ₩42,686 | -0.19% | 1.9만 |
|---|
| 2026.06.23 | ₩42,110 | ₩42,700 | ₩42,110 | ₩42,606 | +1.18% | 3.2만 |
|---|
| 2026.06.22 | ₩41,667 | ₩42,217 | ₩41,654 | ₩42,029 | +0.87% | 1.4만 |
|---|
| 2026.06.18 | ₩41,815 | ₩41,815 | ₩41,506 | ₩41,533 | -0.67% | 1.9만 |
|---|
| 2026.06.17 | ₩42,351 | ₩42,351 | ₩41,412 | ₩41,439 | -2.15% | 1.3만 |
|---|
| 2026.06.16 | ₩42,713 | ₩42,713 | ₩42,364 | ₩42,458 | -0.60% | 2.1만 |
|---|
| 2026.06.15 | ₩42,807 | ₩42,807 | ₩42,378 | ₩42,405 | -0.94% | 7.5천 |
|---|
| 2026.06.12 | ₩42,458 | ₩42,767 | ₩42,458 | ₩42,713 | +0.60% | 8.7천 |
|---|
| 2026.06.11 | ₩42,364 | ₩42,539 | ₩42,177 | ₩42,297 | -0.16% | 1.3만 |
|---|
| 2026.06.10 | ₩42,338 | ₩42,592 | ₩42,244 | ₩42,257 | -0.19% | 11.7만 |
|---|
| 2026.06.09 | ₩41,493 | ₩42,311 | ₩41,493 | ₩42,190 | +1.68% | 1.1만 |
|---|
| 2026.06.08 | ₩41,788 | ₩41,935 | ₩41,131 | ₩41,211 | -1.38% | 1.1만 |
|---|
| 2026.06.05 | ₩41,292 | ₩42,002 | ₩41,292 | ₩41,788 | +1.20% | 9.2천 |
|---|
| 2026.06.04 | ₩41,305 | ₩41,332 | ₩41,010 | ₩41,332 | +0.06% | 1만 |
|---|
| 2026.06.03 | ₩40,742 | ₩41,144 | ₩40,742 | ₩40,849 | +0.26% | 1.3만 |
|---|
| 2026.06.02 | ₩40,648 | ₩40,769 | ₩40,527 | ₩40,769 | +0.30% | 8.8천 |
|---|
| 2026.06.01 | ₩41,305 | ₩41,305 | ₩40,594 | ₩40,608 | -1.69% | 1.6만 |
|---|
| 2026.05.29 | ₩41,788 | ₩41,788 | ₩41,278 | ₩41,426 | -0.87% | 2.9만 |
|---|
| 2026.05.28 | ₩41,989 | ₩42,056 | ₩41,841 | ₩41,868 | -0.29% | 8.1천 |
|---|
| 2026.05.27 | ₩42,150 | ₩42,338 | ₩42,056 | ₩42,056 | -0.22% | 1.2만 |
|---|
| 2026.05.26 | ₩42,110 | ₩42,230 | ₩42,016 | ₩42,217 | +0.25% | 5.2만 |
|---|
| 2026.05.22 | ₩41,989 | ₩42,069 | ₩41,774 | ₩41,949 | -0.10% | 1.7만 |
|---|
| 2026.05.21 | ₩41,627 | ₩41,882 | ₩41,399 | ₩41,828 | +0.48% | 3.5만 |
|---|
| 2026.05.20 | ₩41,345 | ₩41,788 | ₩41,345 | ₩41,788 | +1.07% | 1만 |
|---|
| 2026.05.19 | ₩41,198 | ₩41,318 | ₩41,090 | ₩41,238 | +0.10% | 1.5만 |
|---|
| 2026.05.18 | ₩40,943 | ₩41,278 | ₩40,943 | ₩41,198 | +0.62% | 1.2만 |
|---|
| 2026.05.15 | ₩41,399 | ₩41,399 | ₩40,795 | ₩40,795 | -1.46% | 2.5만 |
|---|
| 2026.05.14 | ₩41,707 | ₩41,761 | ₩41,479 | ₩41,479 | -0.55% | 1.1만 |
|---|
| 2026.05.13 | ₩41,573 | ₩41,734 | ₩41,412 | ₩41,573 | 0.00% | 2.7만 |
|---|
| 2026.05.12 | ₩41,841 | ₩41,882 | ₩41,493 | ₩41,774 | -0.16% | 5.1만 |
|---|
| 2026.05.11 | ₩41,841 | ₩41,868 | ₩41,600 | ₩41,707 | -0.32% | 9.6만 |
|---|
| 2026.05.08 | ₩41,613 | ₩41,868 | ₩41,613 | ₩41,680 | +0.16% | 5.3천 |
|---|
| 2026.05.07 | ₩41,680 | ₩41,788 | ₩41,426 | ₩41,479 | -0.48% | 1만 |
|---|
| 2026.05.06 | ₩41,506 | ₩41,868 | ₩41,506 | ₩41,774 | +0.65% | 2.5만 |
|---|
| 2026.05.05 | ₩41,198 | ₩41,305 | ₩40,943 | ₩41,224 | +0.07% | 1.5만 |
|---|
| 2026.05.04 | ₩41,224 | ₩41,385 | ₩40,956 | ₩41,037 | -0.46% | 2.2만 |
|---|
| 2026.05.01 | ₩41,439 | ₩41,466 | ₩41,265 | ₩41,345 | -0.23% | 1.2만 |
|---|
| 2026.04.30 | ₩40,782 | ₩41,426 | ₩40,782 | ₩41,426 | +1.58% | 1.4만 |
|---|
| 2026.04.29 | ₩40,997 | ₩41,077 | ₩40,634 | ₩40,782 | -0.52% | 1.3만 |
|---|
| 2026.04.28 | ₩40,822 | ₩41,077 | ₩40,581 | ₩41,037 | +0.53% | 4.3만 |
|---|
| 2026.04.27 | ₩40,782 | ₩40,916 | ₩40,648 | ₩40,701 | -0.20% | 2만 |
|---|
| 2026.04.24 | ₩40,889 | ₩41,144 | ₩40,795 | ₩40,795 | -0.23% | 1.9만 |
|---|
| 2026.04.23 | ₩40,527 | ₩40,889 | ₩40,527 | ₩40,889 | +0.89% | 2.5만 |
|---|
| 2026.04.22 | ₩40,997 | ₩41,037 | ₩40,272 | ₩40,366 | -1.54% | 2.2만 |
|---|
| 2026.04.21 | ₩41,506 | ₩41,506 | ₩40,822 | ₩40,929 | -1.39% | 2만 |
|---|
| 2026.04.20 | ₩41,278 | ₩41,533 | ₩41,278 | ₩41,493 | +0.52% | 18.7만 |
|---|
| 2026.04.17 | ₩41,023 | ₩41,426 | ₩40,929 | ₩41,385 | +0.88% | 2.7만 |
|---|
| 2026.04.16 | ₩40,541 | ₩40,836 | ₩40,541 | ₩40,836 | +0.73% | 4.1만 |
|---|
| 2026.04.15 | ₩40,406 | ₩40,514 | ₩40,205 | ₩40,514 | +0.27% | 1.1만 |
|---|
| 2026.04.14 | ₩40,085 | ₩40,487 | ₩40,085 | ₩40,487 | +1.00% | 10.7만 |
|---|
| 2026.04.13 | ₩39,857 | ₩39,964 | ₩39,615 | ₩39,950 | +0.24% | 1.7만 |
|---|
| 2026.04.10 | ₩39,883 | ₩40,044 | ₩39,763 | ₩39,910 | +0.07% | 6.3천 |
|---|
| 2026.04.09 | ₩39,374 | ₩40,098 | ₩39,374 | ₩39,776 | +1.02% | 1.7만 |
|---|
| 2026.04.08 | ₩39,481 | ₩39,521 | ₩39,347 | ₩39,454 | -0.07% | 2.3만 |
|---|
| 2026.04.07 | ₩38,609 | ₩38,891 | ₩38,529 | ₩38,824 | +0.56% | 1.6만 |
|---|
| 2026.04.06 | ₩38,623 | ₩38,797 | ₩38,623 | ₩38,650 | +0.07% | 9.1천 |
|---|
| 2026.04.02 | ₩38,194 | ₩38,744 | ₩38,194 | ₩38,744 | +1.44% | 1.2만 |
|---|
| 2026.04.01 | ₩38,220 | ₩38,448 | ₩38,207 | ₩38,381 | +0.42% | 4.4만 |
|---|
| 2026.03.31 | ₩37,979 | ₩38,408 | ₩37,778 | ₩38,167 | +0.49% | 1.9만 |
|---|
| 2026.03.30 | ₩37,845 | ₩38,060 | ₩37,523 | ₩37,577 | -0.71% | 1만 |
|---|
| 2026.03.27 | ₩37,765 | ₩37,791 | ₩37,416 | ₩37,483 | -0.75% | 3.4만 |
|---|
| 2026.03.26 | ₩37,832 | ₩38,060 | ₩37,751 | ₩37,751 | -0.21% | 4.9천 |
|---|
| 2026.03.25 | ₩38,100 | ₩38,113 | ₩37,899 | ₩37,952 | -0.39% | 1.2만 |
|---|
| 2026.03.24 | ₩37,952 | ₩38,207 | ₩37,912 | ₩37,912 | -0.11% | 8.6천 |
|---|
| 2026.03.23 | ₩38,355 | ₩38,556 | ₩38,046 | ₩38,046 | -0.80% | 1.3만 |
|---|
| 2026.03.20 | ₩38,931 | ₩38,931 | ₩37,684 | ₩37,778 | -2.96% | 4.4만 |
|---|
| 2026.03.19 | ₩39,092 | ₩39,119 | ₩38,797 | ₩38,958 | -0.34% | 1.4만 |
|---|
| 2026.03.18 | ₩39,548 | ₩39,602 | ₩39,106 | ₩39,106 | -1.12% | 8.4천 |
|---|
| 2026.03.17 | ₩39,763 | ₩39,897 | ₩39,615 | ₩39,615 | -0.37% | 2.3만 |
|---|
| 2026.03.16 | ₩39,481 | ₩39,803 | ₩39,481 | ₩39,521 | +0.10% | 9.9천 |
|---|
| 2026.03.13 | ₩39,588 | ₩39,588 | ₩39,132 | ₩39,173 | -1.05% | 1.9만 |
|---|
| 2026.03.12 | ₩39,199 | ₩39,427 | ₩39,159 | ₩39,267 | +0.17% | 1.9만 |
|---|
| 2026.03.11 | ₩39,696 | ₩39,696 | ₩39,334 | ₩39,427 | -0.68% | 8.9만 |
|---|
| 2026.03.10 | ₩39,615 | ₩40,152 | ₩39,562 | ₩39,776 | +0.41% | 1.2만 |
|---|
| 2026.03.09 | ₩39,360 | ₩39,857 | ₩38,904 | ₩39,749 | +0.99% | 1.4만 |
|---|
| 2026.03.06 | ₩39,857 | ₩39,857 | ₩39,468 | ₩39,642 | -0.54% | 1.4만 |
|---|
| 2026.03.05 | ₩40,205 | ₩40,205 | ₩39,843 | ₩40,098 | -0.27% | 1.5만 |
|---|
| 2026.03.04 | ₩40,393 | ₩40,487 | ₩40,192 | ₩40,473 | +0.20% | 6.2천 |
|---|
| 2026.03.03 | ₩40,205 | ₩40,554 | ₩39,883 | ₩40,406 | +0.50% | 1.2만 |
|---|
| 2026.03.02 | ₩40,326 | ₩40,769 | ₩40,259 | ₩40,688 | +0.90% | 6.5만 |
|---|
| 2026.02.27 | ₩40,460 | ₩40,836 | ₩40,460 | ₩40,541 | +0.20% | 2.3만 |
|---|
| 2026.02.26 | ₩40,447 | ₩40,581 | ₩40,380 | ₩40,541 | +0.23% | 1.7만 |
|---|
| 2026.02.25 | ₩40,232 | ₩40,326 | ₩40,085 | ₩40,326 | +0.23% | 2.1만 |
|---|
| 2026.02.24 | ₩40,205 | ₩40,286 | ₩40,044 | ₩40,232 | +0.07% | 1만 |
|---|
| 2026.02.23 | ₩40,111 | ₩40,460 | ₩40,044 | ₩40,259 | +0.37% | 2만 |
|---|
| 2026.02.20 | ₩39,964 | ₩40,098 | ₩39,790 | ₩40,098 | +0.34% | 1.3만 |
|---|
| 2026.02.19 | ₩39,870 | ₩39,991 | ₩39,682 | ₩39,830 | -0.10% | 5.6만 |
|---|
| 2026.02.18 | ₩40,326 | ₩40,326 | ₩39,776 | ₩39,843 | -1.20% | 8.9천 |
|---|
| 2026.02.17 | ₩40,152 | ₩40,447 | ₩40,018 | ₩40,447 | +0.73% | 1.1만 |
|---|
| 2026.02.13 | ₩39,615 | ₩40,085 | ₩39,615 | ₩39,977 | +0.91% | 8천 |
|---|
| 2026.02.12 | ₩39,910 | ₩40,232 | ₩39,481 | ₩39,481 | -1.08% | 1.3만 |
|---|
| 2026.02.11 | ₩39,548 | ₩39,749 | ₩39,454 | ₩39,508 | -0.10% | 1.4만 |
|---|
| 2026.02.10 | ₩38,918 | ₩39,468 | ₩38,918 | ₩39,401 | +1.24% | 1.8만 |
|---|
| 2026.02.09 | ₩38,837 | ₩38,931 | ₩38,663 | ₩38,931 | +0.24% | 1.5만 |
|---|
| 2026.02.06 | ₩38,489 | ₩38,851 | ₩38,462 | ₩38,851 | +0.94% | 6.5천 |
|---|
| 2026.02.05 | ₩38,033 | ₩38,341 | ₩37,899 | ₩38,247 | +0.56% | 2.9만 |
|---|
| 2026.02.04 | ₩37,738 | ₩38,194 | ₩37,684 | ₩38,073 | +0.89% | 2.1만 |
|---|
| 2026.02.03 | ₩37,349 | ₩37,537 | ₩37,201 | ₩37,523 | +0.47% | 1.3만 |
|---|
| 2026.02.02 | ₩37,671 | ₩37,818 | ₩37,376 | ₩37,376 | -0.78% | 12.4만 |
|---|
| 2026.01.30 | ₩37,523 | ₩37,697 | ₩37,295 | ₩37,697 | +0.46% | 1.2만 |
|---|
| 2026.01.29 | ₩37,161 | ₩37,563 | ₩37,040 | ₩37,537 | +1.01% | 1.8만 |
|---|
| 2026.01.28 | ₩37,376 | ₩37,443 | ₩36,946 | ₩36,987 | -1.04% | 8.9천 |
|---|
| 2026.01.27 | ₩37,362 | ₩37,376 | ₩37,268 | ₩37,376 | +0.04% | 4.7천 |
|---|
| 2026.01.26 | ₩37,550 | ₩37,550 | ₩37,282 | ₩37,349 | -0.54% | 2.2만 |
|---|
| 2026.01.23 | ₩37,349 | ₩37,483 | ₩37,201 | ₩37,456 | +0.29% | 24.9만 |
|---|
| 2026.01.22 | ₩37,818 | ₩37,818 | ₩37,335 | ₩37,362 | -1.21% | 1.4만 |
|---|
| 2026.01.21 | ₩37,952 | ₩37,952 | ₩37,563 | ₩37,832 | -0.32% | 1.4만 |
|---|
| 2026.01.20 | ₩38,046 | ₩38,046 | ₩37,657 | ₩37,738 | -0.81% | 1.8만 |
|---|
| 2026.01.16 | ₩37,751 | ₩38,328 | ₩37,751 | ₩38,274 | +1.39% | 1.6만 |
|---|
| 2026.01.15 | ₩37,791 | ₩38,033 | ₩37,778 | ₩37,832 | +0.11% | 2.4만 |
|---|
| 2026.01.14 | ₩37,443 | ₩37,644 | ₩37,309 | ₩37,644 | +0.54% | 5.4만 |
|---|
| 2026.01.13 | ₩37,282 | ₩37,429 | ₩36,946 | ₩37,389 | +0.29% | 7.5만 |
|---|
| 2026.01.12 | ₩37,255 | ₩37,322 | ₩37,148 | ₩37,215 | -0.11% | 4.6만 |
|---|
| 2026.01.09 | ₩37,362 | ₩37,389 | ₩37,188 | ₩37,215 | -0.39% | 9.1만 |
|---|
| 2026.01.08 | ₩36,772 | ₩37,215 | ₩36,772 | ₩37,134 | +0.98% | 2.5만 |
|---|
| 2026.01.07 | ₩37,161 | ₩37,201 | ₩36,772 | ₩36,772 | -1.05% | 2.6만 |
|---|
| 2026.01.06 | ₩36,584 | ₩37,054 | ₩36,584 | ₩36,973 | +1.06% | 6.6만 |
|---|
| 2026.01.05 | ₩36,665 | ₩36,839 | ₩36,423 | ₩36,665 | 0.00% | 3.5만 |
|---|
| 2026.01.02 | ₩36,625 | ₩36,812 | ₩36,397 | ₩36,692 | +0.18% | 2.2만 |
|---|
| 2025.12.31 | ₩36,987 | ₩36,987 | ₩36,611 | ₩36,625 | -0.98% | 2.5만 |
|---|
| 2025.12.30 | ₩36,960 | ₩36,960 | ₩36,799 | ₩36,946 | -0.04% | 3만 |
|---|
| 2025.12.29 | ₩36,893 | ₩36,893 | ₩36,759 | ₩36,826 | -0.18% | 1.3만 |
|---|
| 2025.12.26 | ₩36,705 | ₩36,759 | ₩36,611 | ₩36,759 | +0.15% | 1.4만 |
|---|
| 2025.12.24 | ₩36,598 | ₩36,786 | ₩36,598 | ₩36,745 | +0.40% | 2.9만 |
|---|
| 2025.12.23 | ₩36,584 | ₩36,584 | ₩36,437 | ₩36,477 | -0.29% | 4.3만 |
|---|
| 2025.12.22 | ₩36,464 | ₩36,638 | ₩36,356 | ₩36,584 | +0.33% | 4.4만 |
|---|
| 2025.12.19 | ₩36,491 | ₩36,651 | ₩36,423 | ₩36,423 | -0.18% | 2.2만 |
|---|
| 2025.12.18 | ₩36,933 | ₩36,933 | ₩36,531 | ₩36,571 | -0.98% | 2.1만 |
|---|
| 2025.12.17 | ₩36,611 | ₩36,826 | ₩36,598 | ₩36,745 | +0.37% | 3.2만 |
|---|
| 2025.12.16 | ₩36,879 | ₩36,879 | ₩36,517 | ₩36,558 | -0.87% | 1.6만 |
|---|
| 2025.12.15 | ₩36,799 | ₩36,906 | ₩36,651 | ₩36,906 | +0.29% | 1.9만 |
|---|
| 2025.12.12 | ₩36,759 | ₩36,893 | ₩36,544 | ₩36,611 | -0.40% | 1.9만 |
|---|
| 2025.12.11 | ₩37,054 | ₩37,201 | ₩36,906 | ₩37,040 | -0.04% | 2.5만 |
|---|
| 2025.12.10 | ₩36,946 | ₩37,067 | ₩36,920 | ₩36,946 | 0.00% | 1.1만 |
|---|
| 2025.12.09 | ₩37,081 | ₩37,228 | ₩36,826 | ₩36,826 | -0.69% | 1.3만 |
|---|
| 2025.12.08 | ₩37,349 | ₩37,349 | ₩36,973 | ₩36,973 | -1.01% | 2.3만 |
|---|
| 2025.12.05 | ₩37,282 | ₩37,483 | ₩37,282 | ₩37,349 | +0.18% | 1.7만 |
|---|
| 2025.12.04 | ₩37,617 | ₩37,657 | ₩37,349 | ₩37,376 | -0.64% | 1.9만 |
|---|
| 2025.12.03 | ₩37,550 | ₩37,563 | ₩37,376 | ₩37,510 | -0.11% | 17.9만 |
|---|
| 2025.12.02 | ₩37,697 | ₩37,697 | ₩37,349 | ₩37,469 | -0.60% | 1.5만 |
|---|
| 2025.12.01 | ₩37,657 | ₩37,778 | ₩37,577 | ₩37,577 | -0.21% | 2.1만 |
|---|
| 2025.11.28 | ₩37,778 | ₩38,019 | ₩37,765 | ₩37,966 | +0.50% | 9.3천 |
|---|
| 2025.11.26 | ₩37,550 | ₩37,979 | ₩37,550 | ₩37,832 | +0.75% | 3.7만 |
|---|
| 2025.11.25 | ₩37,402 | ₩37,805 | ₩37,402 | ₩37,657 | +0.68% | 2.9만 |
|---|
| 2025.11.24 | ₩37,282 | ₩37,389 | ₩37,121 | ₩37,335 | +0.14% | 4.5만 |
|---|
| 2025.11.21 | ₩36,906 | ₩37,376 | ₩36,812 | ₩37,255 | +0.94% | 2.5만 |
|---|
| 2025.11.20 | ₩37,174 | ₩37,295 | ₩36,718 | ₩36,718 | -1.23% | 1.9만 |
|---|
| 2025.11.19 | ₩37,121 | ₩37,161 | ₩36,745 | ₩36,866 | -0.69% | 1.8만 |
|---|
| 2025.11.18 | ₩36,987 | ₩37,228 | ₩36,973 | ₩37,161 | +0.47% | 2.1만 |
|---|
| 2025.11.17 | ₩37,255 | ₩37,322 | ₩36,960 | ₩37,000 | -0.68% | 1.7만 |
|---|
| 2025.11.14 | ₩37,255 | ₩37,268 | ₩37,054 | ₩37,188 | -0.18% | 2.7만 |
|---|
| 2025.11.13 | ₩37,429 | ₩37,469 | ₩37,121 | ₩37,121 | -0.82% | 1.9만 |
|---|
| 2025.11.12 | ₩37,657 | ₩37,765 | ₩37,510 | ₩37,510 | -0.39% | 9.2천 |
|---|
| 2025.11.11 | ₩37,644 | ₩37,832 | ₩37,644 | ₩37,832 | +0.50% | 2.4만 |
|---|
| 2025.11.10 | ₩37,644 | ₩37,671 | ₩37,389 | ₩37,550 | -0.25% | 1만 |
|---|
| 2025.11.07 | ₩37,121 | ₩37,644 | ₩37,121 | ₩37,644 | +1.41% | 1.6만 |
|---|
| 2025.11.06 | ₩37,201 | ₩37,242 | ₩37,027 | ₩37,040 | -0.43% | 1.7만 |
|---|
| 2025.11.05 | ₩37,268 | ₩37,268 | ₩37,054 | ₩37,174 | -0.25% | 1.5만 |
|---|
| 2025.11.04 | ₩37,121 | ₩37,121 | ₩36,933 | ₩37,107 | -0.04% | 1만 |
|---|
| 2025.11.03 | ₩36,879 | ₩37,094 | ₩36,611 | ₩37,094 | +0.58% | 2.7만 |
|---|
| 2025.10.31 | ₩36,879 | ₩37,188 | ₩36,705 | ₩37,134 | +0.69% | 1.8만 |
|---|
| 2025.10.30 | ₩36,718 | ₩37,067 | ₩36,718 | ₩36,946 | +0.62% | 2만 |
|---|
| 2025.10.29 | ₩37,349 | ₩37,402 | ₩36,638 | ₩36,705 | -1.72% | 3.2만 |
|---|
| 2025.10.28 | ₩38,274 | ₩38,274 | ₩37,550 | ₩37,550 | -1.89% | 6.8만 |
|---|
| 2025.10.27 | ₩38,234 | ₩38,301 | ₩38,046 | ₩38,301 | +0.18% | 1.6만 |
|---|
| 2025.10.24 | ₩38,274 | ₩38,301 | ₩38,140 | ₩38,140 | -0.35% | 1.5만 |
|---|
| 2025.10.23 | ₩38,234 | ₩38,234 | ₩37,845 | ₩38,033 | -0.53% | 4.2만 |
|---|
| 2025.10.22 | ₩38,019 | ₩38,127 | ₩37,952 | ₩38,100 | +0.21% | 3.2만 |
|---|
| 2025.10.21 | ₩38,113 | ₩38,153 | ₩37,872 | ₩37,912 | -0.53% | 22.9만 |
|---|
| 2025.10.20 | ₩37,979 | ₩38,100 | ₩37,845 | ₩38,100 | +0.32% | 4.8만 |
|---|
| 2025.10.17 | ₩37,483 | ₩37,778 | ₩37,443 | ₩37,778 | +0.79% | 1.1만 |
|---|
| 2025.10.16 | ₩37,684 | ₩37,738 | ₩37,416 | ₩37,443 | -0.64% | 1.9만 |
|---|
| 2025.10.15 | ₩37,242 | ₩37,751 | ₩37,242 | ₩37,617 | +1.01% | 7.2만 |
|---|
| 2025.10.14 | ₩36,718 | ₩37,121 | ₩36,718 | ₩37,054 | +0.91% | 20.3만 |
|---|
| 2025.10.13 | ₩36,450 | ₩36,759 | ₩36,450 | ₩36,732 | +0.77% | 9.9천 |
|---|
| 2025.10.10 | ₩37,014 | ₩37,054 | ₩36,437 | ₩36,450 | -1.52% | 1.1만 |
|---|