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 | ₩39,397 | ₩39,624 | ₩39,249 | ₩39,531 | +0.34% | 4.7만 |
| 2026.10.08 | ₩38,995 | ₩39,276 | ₩38,820 | ₩39,263 | +0.69% | 6.6만 |
| 2026.10.07 | ₩39,638 | ₩39,638 | ₩38,995 | ₩39,021 | -1.56% | 1.9만 |
| 2026.10.06 | ₩39,370 | ₩39,785 | ₩39,370 | ₩39,638 | +0.68% | 2.6만 |
| 2026.10.05 | ₩39,544 | ₩39,557 | ₩39,209 | ₩39,289 | -0.64% | 2.3만 |
| 2026.10.02 | ₩39,624 | ₩39,799 | ₩39,450 | ₩39,544 | -0.20% | 2.9만 |
| 2026.10.01 | ₩39,571 | ₩39,571 | ₩39,115 | ₩39,397 | -0.44% | 17.1만 |
| 2026.09.30 | ₩40,147 | ₩40,147 | ₩39,624 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,624 |
| -1.30% |
| 3.6만 |
| 2026.09.29 | ₩39,959 | ₩40,134 | ₩39,839 | ₩40,026 | +0.17% | 5.2만 |
|---|
| 2026.09.28 | ₩40,201 | ₩40,268 | ₩39,906 | ₩39,986 | -0.53% | 2.9만 |
|---|
| 2026.09.25 | ₩40,281 | ₩40,281 | ₩39,892 | ₩40,067 | -0.53% | 2만 |
|---|
| 2026.09.24 | ₩40,348 | ₩40,415 | ₩40,147 | ₩40,174 | -0.43% | 3.1만 |
|---|
| 2026.09.23 | ₩40,670 | ₩40,683 | ₩40,415 | ₩40,415 | -0.63% | 3.4만 |
|---|
| 2026.09.22 | ₩41,005 | ₩41,005 | ₩40,830 | ₩40,897 | -0.26% | 1.1만 |
|---|
| 2026.09.21 | ₩40,710 | ₩41,005 | ₩40,710 | ₩40,938 | +0.56% | 2.3만 |
|---|
| 2026.09.18 | ₩40,723 | ₩40,804 | ₩40,576 | ₩40,576 | -0.36% | 9.4만 |
|---|
| 2026.09.17 | ₩41,125 | ₩41,125 | ₩40,951 | ₩40,951 | -0.42% | 1.3만 |
|---|
| 2026.09.16 | ₩41,125 | ₩41,407 | ₩40,589 | ₩40,844 | -0.68% | 21.2만 |
|---|
| 2026.09.15 | ₩41,206 | ₩41,206 | ₩40,991 | ₩41,045 | -0.39% | 10.6만 |
|---|
| 2026.09.14 | ₩41,366 | ₩41,541 | ₩41,112 | ₩41,192 | -0.42% | 1.8만 |
|---|
| 2026.09.11 | ₩41,487 | ₩41,487 | ₩41,246 | ₩41,353 | -0.32% | 9.9천 |
|---|
| 2026.09.10 | ₩41,541 | ₩41,688 | ₩41,125 | ₩41,219 | -0.77% | 2.3만 |
|---|
| 2026.09.09 | ₩41,822 | ₩41,876 | ₩41,407 | ₩41,474 | -0.83% | 1.6만 |
|---|
| 2026.09.08 | ₩41,701 | ₩42,063 | ₩41,701 | ₩41,862 | +0.39% | 2.1만 |
|---|
| 2026.09.04 | ₩42,023 | ₩42,237 | ₩41,862 | ₩41,862 | -0.38% | 1.4만 |
|---|
| 2026.09.03 | ₩42,117 | ₩42,130 | ₩41,862 | ₩42,117 | 0.00% | 3.5만 |
|---|
| 2026.09.02 | ₩42,130 | ₩42,130 | ₩41,728 | ₩41,902 | -0.54% | 1.3만 |
|---|
| 2026.09.01 | ₩42,036 | ₩42,278 | ₩41,956 | ₩42,090 | +0.13% | 2.2만 |
|---|
| 2026.08.31 | ₩42,304 | ₩42,304 | ₩41,822 | ₩42,063 | -0.57% | 1.9만 |
|---|
| 2026.08.28 | ₩42,827 | ₩42,827 | ₩42,385 | ₩42,385 | -1.03% | 1.1만 |
|---|
| 2026.08.27 | ₩42,787 | ₩42,867 | ₩42,626 | ₩42,680 | -0.25% | 1.1만 |
|---|
| 2026.08.26 | ₩43,269 | ₩43,269 | ₩43,028 | ₩43,028 | -0.56% | 1.9만 |
|---|
| 2026.08.25 | ₩43,309 | ₩43,323 | ₩43,082 | ₩43,229 | -0.19% | 8.8천 |
|---|
| 2026.08.24 | ₩43,055 | ₩43,229 | ₩42,881 | ₩43,202 | +0.34% | 2만 |
|---|
| 2026.08.21 | ₩43,108 | ₩43,108 | ₩42,814 | ₩42,961 | -0.34% | 8.3천 |
|---|
| 2026.08.20 | ₩42,854 | ₩43,135 | ₩42,840 | ₩42,961 | +0.25% | 1.7만 |
|---|
| 2026.08.19 | ₩42,894 | ₩42,948 | ₩42,626 | ₩42,921 | +0.06% | 2.5만 |
|---|
| 2026.08.18 | ₩42,974 | ₩43,068 | ₩42,653 | ₩42,653 | -0.75% | 2.9만 |
|---|
| 2026.08.17 | ₩42,974 | ₩42,974 | ₩42,666 | ₩42,773 | -0.47% | 1만 |
|---|
| 2026.08.14 | ₩43,015 | ₩43,149 | ₩43,015 | ₩43,068 | +0.12% | 4.4만 |
|---|
| 2026.08.13 | ₩42,773 | ₩43,082 | ₩42,773 | ₩42,988 | +0.50% | 1.8만 |
|---|
| 2026.08.12 | ₩42,211 | ₩42,546 | ₩42,211 | ₩42,546 | +0.79% | 2.9만 |
|---|
| 2026.08.11 | ₩42,479 | ₩42,479 | ₩42,077 | ₩42,103 | -0.88% | 2.5만 |
|---|
| 2026.08.10 | ₩42,881 | ₩42,881 | ₩42,371 | ₩42,505 | -0.88% | 22.7만 |
|---|
| 2026.08.07 | ₩42,921 | ₩43,189 | ₩42,867 | ₩43,082 | +0.37% | 5.5만 |
|---|
| 2026.08.06 | ₩43,618 | ₩43,618 | ₩42,840 | ₩42,921 | -1.60% | 6.3만 |
|---|
| 2026.08.05 | ₩43,269 | ₩43,376 | ₩43,122 | ₩43,376 | +0.25% | 5.7만 |
|---|
| 2026.08.04 | ₩43,041 | ₩43,269 | ₩42,747 | ₩43,122 | +0.19% | 4.6만 |
|---|
| 2026.08.03 | ₩43,470 | ₩43,644 | ₩43,283 | ₩43,417 | -0.12% | 18.8만 |
|---|
| 2026.07.31 | ₩43,685 | ₩43,685 | ₩43,189 | ₩43,390 | -0.67% | 1.1만 |
|---|
| 2026.07.30 | ₩44,355 | ₩44,355 | ₩43,323 | ₩43,618 | -1.66% | 2만 |
|---|
| 2026.07.29 | ₩44,502 | ₩44,502 | ₩44,167 | ₩44,180 | -0.72% | 1.9만 |
|---|
| 2026.07.28 | ₩44,810 | ₩44,810 | ₩44,448 | ₩44,448 | -0.81% | 5.6만 |
|---|
| 2026.07.27 | ₩44,690 | ₩44,690 | ₩44,408 | ₩44,462 | -0.51% | 1.7만 |
|---|
| 2026.07.24 | ₩44,087 | ₩44,716 | ₩44,087 | ₩44,676 | +1.34% | 23.6만 |
|---|
| 2026.07.23 | ₩43,698 | ₩43,953 | ₩43,631 | ₩43,685 | -0.03% | 3.7만 |
|---|
| 2026.07.22 | ₩44,100 | ₩44,100 | ₩43,671 | ₩43,738 | -0.82% | 2.3만 |
|---|
| 2026.07.21 | ₩43,953 | ₩44,060 | ₩43,912 | ₩44,060 | +0.24% | 1.8만 |
|---|
| 2026.07.20 | ₩43,979 | ₩44,033 | ₩43,765 | ₩43,872 | -0.24% | 8.3만 |
|---|
| 2026.07.17 | ₩44,100 | ₩44,408 | ₩43,872 | ₩44,033 | -0.15% | 8.4천 |
|---|
| 2026.07.16 | ₩43,015 | ₩43,953 | ₩43,015 | ₩43,953 | +2.18% | 1.7만 |
|---|
| 2026.07.15 | ₩43,068 | ₩43,350 | ₩42,800 | ₩42,894 | -0.40% | 2.2만 |
|---|
| 2026.07.14 | ₩42,961 | ₩42,974 | ₩42,854 | ₩42,934 | -0.06% | 2.4만 |
|---|
| 2026.07.13 | ₩42,800 | ₩43,068 | ₩42,773 | ₩42,961 | +0.38% | 1.6만 |
|---|
| 2026.07.10 | ₩42,934 | ₩42,934 | ₩42,385 | ₩42,680 | -0.59% | 1.4만 |
|---|
| 2026.07.09 | ₩42,706 | ₩42,894 | ₩42,559 | ₩42,639 | -0.16% | 7.3만 |
|---|
| 2026.07.08 | ₩43,296 | ₩43,296 | ₩42,613 | ₩42,613 | -1.58% | 1.3만 |
|---|
| 2026.07.07 | ₩43,041 | ₩43,497 | ₩43,041 | ₩43,296 | +0.59% | 1.6만 |
|---|
| 2026.07.06 | ₩43,135 | ₩43,135 | ₩42,706 | ₩42,760 | -0.87% | 4.8만 |
|---|
| 2026.07.02 | ₩42,787 | ₩43,082 | ₩42,747 | ₩43,082 | +0.69% | 7.7천 |
|---|
| 2026.07.01 | ₩42,452 | ₩42,800 | ₩42,452 | ₩42,572 | +0.28% | 2.9만 |
|---|
| 2026.06.30 | ₩42,733 | ₩42,814 | ₩42,479 | ₩42,479 | -0.60% | 2만 |
|---|
| 2026.06.29 | ₩43,122 | ₩43,135 | ₩42,747 | ₩43,135 | +0.03% | 1.7만 |
|---|
| 2026.06.26 | ₩42,921 | ₩43,175 | ₩42,840 | ₩43,175 | +0.59% | 1.7만 |
|---|
| 2026.06.25 | ₩42,666 | ₩42,666 | ₩42,278 | ₩42,666 | 0.00% | 4.5만 |
|---|
| 2026.06.24 | ₩42,733 | ₩42,733 | ₩42,371 | ₩42,653 | -0.19% | 1.9만 |
|---|
| 2026.06.23 | ₩42,077 | ₩42,666 | ₩42,077 | ₩42,572 | +1.18% | 3.2만 |
|---|
| 2026.06.22 | ₩41,634 | ₩42,184 | ₩41,621 | ₩41,996 | +0.87% | 1.4만 |
|---|
| 2026.06.18 | ₩41,782 | ₩41,782 | ₩41,474 | ₩41,500 | -0.67% | 1.9만 |
|---|
| 2026.06.17 | ₩42,318 | ₩42,318 | ₩41,380 | ₩41,407 | -2.15% | 1.3만 |
|---|
| 2026.06.16 | ₩42,680 | ₩42,680 | ₩42,331 | ₩42,425 | -0.60% | 2.1만 |
|---|
| 2026.06.15 | ₩42,773 | ₩42,773 | ₩42,345 | ₩42,371 | -0.94% | 7.5천 |
|---|
| 2026.06.12 | ₩42,425 | ₩42,733 | ₩42,425 | ₩42,680 | +0.60% | 8.7천 |
|---|
| 2026.06.11 | ₩42,331 | ₩42,505 | ₩42,144 | ₩42,264 | -0.16% | 1.3만 |
|---|
| 2026.06.10 | ₩42,304 | ₩42,559 | ₩42,211 | ₩42,224 | -0.19% | 11.7만 |
|---|
| 2026.06.09 | ₩41,460 | ₩42,278 | ₩41,460 | ₩42,157 | +1.68% | 1.1만 |
|---|
| 2026.06.08 | ₩41,755 | ₩41,902 | ₩41,098 | ₩41,179 | -1.38% | 1.1만 |
|---|
| 2026.06.05 | ₩41,259 | ₩41,969 | ₩41,259 | ₩41,755 | +1.20% | 9.2천 |
|---|
| 2026.06.04 | ₩41,273 | ₩41,299 | ₩40,978 | ₩41,299 | +0.06% | 1만 |
|---|
| 2026.06.03 | ₩40,710 | ₩41,112 | ₩40,710 | ₩40,817 | +0.26% | 1.3만 |
|---|
| 2026.06.02 | ₩40,616 | ₩40,737 | ₩40,495 | ₩40,737 | +0.30% | 8.8천 |
|---|
| 2026.06.01 | ₩41,273 | ₩41,273 | ₩40,562 | ₩40,576 | -1.69% | 1.6만 |
|---|
| 2026.05.29 | ₩41,755 | ₩41,755 | ₩41,246 | ₩41,393 | -0.87% | 2.9만 |
|---|
| 2026.05.28 | ₩41,956 | ₩42,023 | ₩41,809 | ₩41,835 | -0.29% | 8.1천 |
|---|
| 2026.05.27 | ₩42,117 | ₩42,304 | ₩42,023 | ₩42,023 | -0.22% | 1.2만 |
|---|
| 2026.05.26 | ₩42,077 | ₩42,197 | ₩41,983 | ₩42,184 | +0.25% | 5.2만 |
|---|
| 2026.05.22 | ₩41,956 | ₩42,036 | ₩41,742 | ₩41,916 | -0.10% | 1.7만 |
|---|
| 2026.05.21 | ₩41,594 | ₩41,849 | ₩41,366 | ₩41,795 | +0.48% | 3.5만 |
|---|
| 2026.05.20 | ₩41,313 | ₩41,755 | ₩41,313 | ₩41,755 | +1.07% | 1만 |
|---|
| 2026.05.19 | ₩41,165 | ₩41,286 | ₩41,058 | ₩41,206 | +0.10% | 1.5만 |
|---|
| 2026.05.18 | ₩40,911 | ₩41,246 | ₩40,911 | ₩41,165 | +0.62% | 1.2만 |
|---|
| 2026.05.15 | ₩41,366 | ₩41,366 | ₩40,763 | ₩40,763 | -1.46% | 2.5만 |
|---|
| 2026.05.14 | ₩41,675 | ₩41,728 | ₩41,447 | ₩41,447 | -0.55% | 1.1만 |
|---|
| 2026.05.13 | ₩41,541 | ₩41,701 | ₩41,380 | ₩41,541 | 0.00% | 2.7만 |
|---|
| 2026.05.12 | ₩41,809 | ₩41,849 | ₩41,460 | ₩41,742 | -0.16% | 5.1만 |
|---|
| 2026.05.11 | ₩41,809 | ₩41,835 | ₩41,567 | ₩41,675 | -0.32% | 9.6만 |
|---|
| 2026.05.08 | ₩41,581 | ₩41,835 | ₩41,581 | ₩41,648 | +0.16% | 5.3천 |
|---|
| 2026.05.07 | ₩41,648 | ₩41,755 | ₩41,393 | ₩41,447 | -0.48% | 1만 |
|---|
| 2026.05.06 | ₩41,474 | ₩41,835 | ₩41,474 | ₩41,742 | +0.65% | 2.5만 |
|---|
| 2026.05.05 | ₩41,165 | ₩41,273 | ₩40,911 | ₩41,192 | +0.07% | 1.5만 |
|---|
| 2026.05.04 | ₩41,192 | ₩41,353 | ₩40,924 | ₩41,005 | -0.46% | 2.2만 |
|---|
| 2026.05.01 | ₩41,407 | ₩41,433 | ₩41,232 | ₩41,313 | -0.23% | 1.2만 |
|---|
| 2026.04.30 | ₩40,750 | ₩41,393 | ₩40,750 | ₩41,393 | +1.58% | 1.4만 |
|---|
| 2026.04.29 | ₩40,964 | ₩41,045 | ₩40,603 | ₩40,750 | -0.52% | 1.3만 |
|---|
| 2026.04.28 | ₩40,790 | ₩41,045 | ₩40,549 | ₩41,005 | +0.53% | 4.3만 |
|---|
| 2026.04.27 | ₩40,750 | ₩40,884 | ₩40,616 | ₩40,670 | -0.20% | 2만 |
|---|
| 2026.04.24 | ₩40,857 | ₩41,112 | ₩40,763 | ₩40,763 | -0.23% | 1.9만 |
|---|
| 2026.04.23 | ₩40,495 | ₩40,857 | ₩40,495 | ₩40,857 | +0.89% | 2.5만 |
|---|
| 2026.04.22 | ₩40,964 | ₩41,005 | ₩40,241 | ₩40,335 | -1.54% | 2.2만 |
|---|
| 2026.04.21 | ₩41,474 | ₩41,474 | ₩40,790 | ₩40,897 | -1.39% | 2만 |
|---|
| 2026.04.20 | ₩41,246 | ₩41,500 | ₩41,246 | ₩41,460 | +0.52% | 18.7만 |
|---|
| 2026.04.17 | ₩40,991 | ₩41,393 | ₩40,897 | ₩41,353 | +0.88% | 2.7만 |
|---|
| 2026.04.16 | ₩40,509 | ₩40,804 | ₩40,509 | ₩40,804 | +0.73% | 4.1만 |
|---|
| 2026.04.15 | ₩40,375 | ₩40,482 | ₩40,174 | ₩40,482 | +0.27% | 1.1만 |
|---|
| 2026.04.14 | ₩40,053 | ₩40,455 | ₩40,053 | ₩40,455 | +1.00% | 10.7만 |
|---|
| 2026.04.13 | ₩39,825 | ₩39,933 | ₩39,584 | ₩39,919 | +0.24% | 1.7만 |
|---|
| 2026.04.10 | ₩39,852 | ₩40,013 | ₩39,732 | ₩39,879 | +0.07% | 6.3천 |
|---|
| 2026.04.09 | ₩39,343 | ₩40,067 | ₩39,343 | ₩39,745 | +1.02% | 1.7만 |
|---|
| 2026.04.08 | ₩39,450 | ₩39,490 | ₩39,316 | ₩39,423 | -0.07% | 2.3만 |
|---|
| 2026.04.07 | ₩38,579 | ₩38,861 | ₩38,499 | ₩38,794 | +0.56% | 1.6만 |
|---|
| 2026.04.06 | ₩38,593 | ₩38,767 | ₩38,593 | ₩38,619 | +0.07% | 9.1천 |
|---|
| 2026.04.02 | ₩38,164 | ₩38,713 | ₩38,164 | ₩38,713 | +1.44% | 1.2만 |
|---|
| 2026.04.01 | ₩38,191 | ₩38,418 | ₩38,177 | ₩38,351 | +0.42% | 4.4만 |
|---|
| 2026.03.31 | ₩37,949 | ₩38,378 | ₩37,748 | ₩38,137 | +0.49% | 1.9만 |
|---|
| 2026.03.30 | ₩37,815 | ₩38,030 | ₩37,494 | ₩37,547 | -0.71% | 1만 |
|---|
| 2026.03.27 | ₩37,735 | ₩37,762 | ₩37,387 | ₩37,454 | -0.75% | 3.4만 |
|---|
| 2026.03.26 | ₩37,802 | ₩38,030 | ₩37,722 | ₩37,722 | -0.21% | 4.9천 |
|---|
| 2026.03.25 | ₩38,070 | ₩38,083 | ₩37,869 | ₩37,923 | -0.39% | 1.2만 |
|---|
| 2026.03.24 | ₩37,923 | ₩38,177 | ₩37,882 | ₩37,882 | -0.11% | 8.6천 |
|---|
| 2026.03.23 | ₩38,325 | ₩38,526 | ₩38,016 | ₩38,016 | -0.80% | 1.3만 |
|---|
| 2026.03.20 | ₩38,901 | ₩38,901 | ₩37,655 | ₩37,748 | -2.96% | 4.4만 |
|---|
| 2026.03.19 | ₩39,062 | ₩39,088 | ₩38,767 | ₩38,928 | -0.34% | 1.4만 |
|---|
| 2026.03.18 | ₩39,517 | ₩39,571 | ₩39,075 | ₩39,075 | -1.12% | 8.4천 |
|---|
| 2026.03.17 | ₩39,732 | ₩39,866 | ₩39,584 | ₩39,584 | -0.37% | 2.3만 |
|---|
| 2026.03.16 | ₩39,450 | ₩39,772 | ₩39,450 | ₩39,490 | +0.10% | 9.9천 |
|---|
| 2026.03.13 | ₩39,557 | ₩39,557 | ₩39,102 | ₩39,142 | -1.05% | 1.9만 |
|---|
| 2026.03.12 | ₩39,169 | ₩39,397 | ₩39,129 | ₩39,236 | +0.17% | 1.9만 |
|---|
| 2026.03.11 | ₩39,665 | ₩39,665 | ₩39,303 | ₩39,397 | -0.68% | 8.9만 |
|---|
| 2026.03.10 | ₩39,584 | ₩40,120 | ₩39,531 | ₩39,745 | +0.41% | 1.2만 |
|---|
| 2026.03.09 | ₩39,330 | ₩39,825 | ₩38,874 | ₩39,718 | +0.99% | 1.4만 |
|---|
| 2026.03.06 | ₩39,825 | ₩39,825 | ₩39,437 | ₩39,611 | -0.54% | 1.4만 |
|---|
| 2026.03.05 | ₩40,174 | ₩40,174 | ₩39,812 | ₩40,067 | -0.27% | 1.5만 |
|---|
| 2026.03.04 | ₩40,361 | ₩40,455 | ₩40,160 | ₩40,442 | +0.20% | 6.2천 |
|---|
| 2026.03.03 | ₩40,174 | ₩40,522 | ₩39,852 | ₩40,375 | +0.50% | 1.2만 |
|---|
| 2026.03.02 | ₩40,294 | ₩40,737 | ₩40,227 | ₩40,656 | +0.90% | 6.5만 |
|---|
| 2026.02.27 | ₩40,428 | ₩40,804 | ₩40,428 | ₩40,509 | +0.20% | 2.3만 |
|---|
| 2026.02.26 | ₩40,415 | ₩40,549 | ₩40,348 | ₩40,509 | +0.23% | 1.7만 |
|---|
| 2026.02.25 | ₩40,201 | ₩40,294 | ₩40,053 | ₩40,294 | +0.23% | 2.1만 |
|---|
| 2026.02.24 | ₩40,174 | ₩40,254 | ₩40,013 | ₩40,201 | +0.07% | 1만 |
|---|
| 2026.02.23 | ₩40,080 | ₩40,428 | ₩40,013 | ₩40,227 | +0.37% | 2만 |
|---|
| 2026.02.20 | ₩39,933 | ₩40,067 | ₩39,758 | ₩40,067 | +0.34% | 1.3만 |
|---|
| 2026.02.19 | ₩39,839 | ₩39,959 | ₩39,651 | ₩39,799 | -0.10% | 5.6만 |
|---|
| 2026.02.18 | ₩40,294 | ₩40,294 | ₩39,745 | ₩39,812 | -1.20% | 8.9천 |
|---|
| 2026.02.17 | ₩40,120 | ₩40,415 | ₩39,986 | ₩40,415 | +0.73% | 1.1만 |
|---|
| 2026.02.13 | ₩39,584 | ₩40,053 | ₩39,584 | ₩39,946 | +0.91% | 8천 |
|---|
| 2026.02.12 | ₩39,879 | ₩40,201 | ₩39,450 | ₩39,450 | -1.08% | 1.3만 |
|---|
| 2026.02.11 | ₩39,517 | ₩39,718 | ₩39,423 | ₩39,477 | -0.10% | 1.4만 |
|---|
| 2026.02.10 | ₩38,887 | ₩39,437 | ₩38,887 | ₩39,370 | +1.24% | 1.8만 |
|---|
| 2026.02.09 | ₩38,807 | ₩38,901 | ₩38,633 | ₩38,901 | +0.24% | 1.5만 |
|---|
| 2026.02.06 | ₩38,459 | ₩38,820 | ₩38,432 | ₩38,820 | +0.94% | 6.5천 |
|---|
| 2026.02.05 | ₩38,003 | ₩38,311 | ₩37,869 | ₩38,217 | +0.56% | 2.9만 |
|---|
| 2026.02.04 | ₩37,708 | ₩38,164 | ₩37,655 | ₩38,043 | +0.89% | 2.1만 |
|---|
| 2026.02.03 | ₩37,320 | ₩37,507 | ₩37,172 | ₩37,494 | +0.47% | 1.3만 |
|---|
| 2026.02.02 | ₩37,641 | ₩37,789 | ₩37,346 | ₩37,346 | -0.78% | 12.4만 |
|---|
| 2026.01.30 | ₩37,494 | ₩37,668 | ₩37,266 | ₩37,668 | +0.46% | 1.2만 |
|---|
| 2026.01.29 | ₩37,132 | ₩37,534 | ₩37,011 | ₩37,507 | +1.01% | 1.8만 |
|---|
| 2026.01.28 | ₩37,346 | ₩37,413 | ₩36,918 | ₩36,958 | -1.04% | 8.9천 |
|---|
| 2026.01.27 | ₩37,333 | ₩37,346 | ₩37,239 | ₩37,346 | +0.04% | 4.7천 |
|---|
| 2026.01.26 | ₩37,521 | ₩37,521 | ₩37,253 | ₩37,320 | -0.54% | 2.2만 |
|---|
| 2026.01.23 | ₩37,320 | ₩37,454 | ₩37,172 | ₩37,427 | +0.29% | 24.9만 |
|---|
| 2026.01.22 | ₩37,789 | ₩37,789 | ₩37,306 | ₩37,333 | -1.21% | 1.4만 |
|---|
| 2026.01.21 | ₩37,923 | ₩37,923 | ₩37,534 | ₩37,802 | -0.32% | 1.4만 |
|---|
| 2026.01.20 | ₩38,016 | ₩38,016 | ₩37,628 | ₩37,708 | -0.81% | 1.8만 |
|---|
| 2026.01.16 | ₩37,722 | ₩38,298 | ₩37,722 | ₩38,244 | +1.39% | 1.6만 |
|---|
| 2026.01.15 | ₩37,762 | ₩38,003 | ₩37,748 | ₩37,802 | +0.11% | 2.4만 |
|---|
| 2026.01.14 | ₩37,413 | ₩37,614 | ₩37,279 | ₩37,614 | +0.54% | 5.4만 |
|---|
| 2026.01.13 | ₩37,253 | ₩37,400 | ₩36,918 | ₩37,360 | +0.29% | 7.5만 |
|---|
| 2026.01.12 | ₩37,226 | ₩37,293 | ₩37,119 | ₩37,186 | -0.11% | 4.6만 |
|---|
| 2026.01.09 | ₩37,333 | ₩37,360 | ₩37,159 | ₩37,186 | -0.39% | 9.1만 |
|---|
| 2026.01.08 | ₩36,743 | ₩37,186 | ₩36,743 | ₩37,105 | +0.98% | 2.5만 |
|---|
| 2026.01.07 | ₩37,132 | ₩37,172 | ₩36,743 | ₩36,743 | -1.05% | 2.6만 |
|---|
| 2026.01.06 | ₩36,556 | ₩37,025 | ₩36,556 | ₩36,944 | +1.06% | 6.6만 |
|---|
| 2026.01.05 | ₩36,636 | ₩36,810 | ₩36,395 | ₩36,636 | 0.00% | 3.5만 |
|---|
| 2026.01.02 | ₩36,596 | ₩36,784 | ₩36,368 | ₩36,663 | +0.18% | 2.2만 |
|---|
| 2025.12.31 | ₩36,958 | ₩36,958 | ₩36,583 | ₩36,596 | -0.98% | 2.5만 |
|---|
| 2025.12.30 | ₩36,931 | ₩36,931 | ₩36,770 | ₩36,918 | -0.04% | 3만 |
|---|
| 2025.12.29 | ₩36,864 | ₩36,864 | ₩36,730 | ₩36,797 | -0.18% | 1.3만 |
|---|
| 2025.12.26 | ₩36,676 | ₩36,730 | ₩36,583 | ₩36,730 | +0.15% | 1.4만 |
|---|
| 2025.12.24 | ₩36,569 | ₩36,757 | ₩36,569 | ₩36,717 | +0.40% | 2.9만 |
|---|
| 2025.12.23 | ₩36,556 | ₩36,556 | ₩36,408 | ₩36,449 | -0.29% | 4.3만 |
|---|
| 2025.12.22 | ₩36,435 | ₩36,609 | ₩36,328 | ₩36,556 | +0.33% | 4.4만 |
|---|
| 2025.12.19 | ₩36,462 | ₩36,623 | ₩36,395 | ₩36,395 | -0.18% | 2.2만 |
|---|
| 2025.12.18 | ₩36,904 | ₩36,904 | ₩36,502 | ₩36,542 | -0.98% | 2.1만 |
|---|
| 2025.12.17 | ₩36,583 | ₩36,797 | ₩36,569 | ₩36,717 | +0.37% | 3.2만 |
|---|
| 2025.12.16 | ₩36,851 | ₩36,851 | ₩36,489 | ₩36,529 | -0.87% | 1.6만 |
|---|
| 2025.12.15 | ₩36,770 | ₩36,877 | ₩36,623 | ₩36,877 | +0.29% | 1.9만 |
|---|
| 2025.12.12 | ₩36,730 | ₩36,864 | ₩36,516 | ₩36,583 | -0.40% | 1.9만 |
|---|
| 2025.12.11 | ₩37,025 | ₩37,172 | ₩36,877 | ₩37,011 | -0.04% | 2.5만 |
|---|
| 2025.12.10 | ₩36,918 | ₩37,038 | ₩36,891 | ₩36,918 | 0.00% | 1.1만 |
|---|
| 2025.12.09 | ₩37,052 | ₩37,199 | ₩36,797 | ₩36,797 | -0.69% | 1.3만 |
|---|
| 2025.12.08 | ₩37,320 | ₩37,320 | ₩36,944 | ₩36,944 | -1.01% | 2.3만 |
|---|
| 2025.12.05 | ₩37,253 | ₩37,454 | ₩37,253 | ₩37,320 | +0.18% | 1.7만 |
|---|
| 2025.12.04 | ₩37,588 | ₩37,628 | ₩37,320 | ₩37,346 | -0.64% | 1.9만 |
|---|
| 2025.12.03 | ₩37,521 | ₩37,534 | ₩37,346 | ₩37,480 | -0.11% | 17.9만 |
|---|
| 2025.12.02 | ₩37,668 | ₩37,668 | ₩37,320 | ₩37,440 | -0.60% | 1.5만 |
|---|
| 2025.12.01 | ₩37,628 | ₩37,748 | ₩37,547 | ₩37,547 | -0.21% | 2.1만 |
|---|
| 2025.11.28 | ₩37,748 | ₩37,990 | ₩37,735 | ₩37,936 | +0.50% | 9.3천 |
|---|
| 2025.11.26 | ₩37,521 | ₩37,949 | ₩37,521 | ₩37,802 | +0.75% | 3.7만 |
|---|
| 2025.11.25 | ₩37,373 | ₩37,775 | ₩37,373 | ₩37,628 | +0.68% | 2.9만 |
|---|
| 2025.11.24 | ₩37,253 | ₩37,360 | ₩37,092 | ₩37,306 | +0.14% | 4.5만 |
|---|
| 2025.11.21 | ₩36,877 | ₩37,346 | ₩36,784 | ₩37,226 | +0.94% | 2.5만 |
|---|
| 2025.11.20 | ₩37,145 | ₩37,266 | ₩36,690 | ₩36,690 | -1.23% | 1.9만 |
|---|
| 2025.11.19 | ₩37,092 | ₩37,132 | ₩36,717 | ₩36,837 | -0.69% | 1.8만 |
|---|
| 2025.11.18 | ₩36,958 | ₩37,199 | ₩36,944 | ₩37,132 | +0.47% | 2.1만 |
|---|
| 2025.11.17 | ₩37,226 | ₩37,293 | ₩36,931 | ₩36,971 | -0.68% | 1.7만 |
|---|
| 2025.11.14 | ₩37,226 | ₩37,239 | ₩37,025 | ₩37,159 | -0.18% | 2.7만 |
|---|
| 2025.11.13 | ₩37,400 | ₩37,440 | ₩37,092 | ₩37,092 | -0.82% | 1.9만 |
|---|
| 2025.11.12 | ₩37,628 | ₩37,735 | ₩37,480 | ₩37,480 | -0.39% | 9.2천 |
|---|
| 2025.11.11 | ₩37,614 | ₩37,802 | ₩37,614 | ₩37,802 | +0.50% | 2.4만 |
|---|
| 2025.11.10 | ₩37,614 | ₩37,641 | ₩37,360 | ₩37,521 | -0.25% | 1만 |
|---|
| 2025.11.07 | ₩37,092 | ₩37,614 | ₩37,092 | ₩37,614 | +1.41% | 1.6만 |
|---|
| 2025.11.06 | ₩37,172 | ₩37,212 | ₩36,998 | ₩37,011 | -0.43% | 1.7만 |
|---|
| 2025.11.05 | ₩37,239 | ₩37,239 | ₩37,025 | ₩37,145 | -0.25% | 1.5만 |
|---|
| 2025.11.04 | ₩37,092 | ₩37,092 | ₩36,904 | ₩37,078 | -0.04% | 1만 |
|---|
| 2025.11.03 | ₩36,851 | ₩37,065 | ₩36,583 | ₩37,065 | +0.58% | 2.7만 |
|---|
| 2025.10.31 | ₩36,851 | ₩37,159 | ₩36,676 | ₩37,105 | +0.69% | 1.8만 |
|---|
| 2025.10.30 | ₩36,690 | ₩37,038 | ₩36,690 | ₩36,918 | +0.62% | 2만 |
|---|
| 2025.10.29 | ₩37,320 | ₩37,373 | ₩36,609 | ₩36,676 | -1.72% | 3.2만 |
|---|
| 2025.10.28 | ₩38,244 | ₩38,244 | ₩37,521 | ₩37,521 | -1.89% | 6.8만 |
|---|
| 2025.10.27 | ₩38,204 | ₩38,271 | ₩38,016 | ₩38,271 | +0.18% | 1.6만 |
|---|
| 2025.10.24 | ₩38,244 | ₩38,271 | ₩38,110 | ₩38,110 | -0.35% | 1.5만 |
|---|
| 2025.10.23 | ₩38,204 | ₩38,204 | ₩37,815 | ₩38,003 | -0.53% | 4.2만 |
|---|
| 2025.10.22 | ₩37,990 | ₩38,097 | ₩37,923 | ₩38,070 | +0.21% | 3.2만 |
|---|
| 2025.10.21 | ₩38,083 | ₩38,124 | ₩37,842 | ₩37,882 | -0.53% | 22.9만 |
|---|
| 2025.10.20 | ₩37,949 | ₩38,070 | ₩37,815 | ₩38,070 | +0.32% | 4.8만 |
|---|
| 2025.10.17 | ₩37,454 | ₩37,748 | ₩37,413 | ₩37,748 | +0.79% | 1.1만 |
|---|
| 2025.10.16 | ₩37,655 | ₩37,708 | ₩37,387 | ₩37,413 | -0.64% | 1.9만 |
|---|
| 2025.10.15 | ₩37,212 | ₩37,722 | ₩37,212 | ₩37,588 | +1.01% | 7.2만 |
|---|
| 2025.10.14 | ₩36,690 | ₩37,092 | ₩36,690 | ₩37,025 | +0.91% | 20.3만 |
|---|
| 2025.10.13 | ₩36,422 | ₩36,730 | ₩36,422 | ₩36,703 | +0.77% | 9.9천 |
|---|
| 2025.10.10 | ₩36,985 | ₩37,025 | ₩36,408 | ₩36,422 | -1.52% | 1.1만 |
|---|