시장 데이터를 불러오는 중
전체 종목
First Trust Dorsey Wright International Focus 5 ETF 과거 주가
First Trust Dorsey Wright International Focus 5 ETF · IFV · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust Dorsey Wright International Focus 5 ETF · IFV · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,758 | ₩32,758 | ₩32,557 | ₩32,648 | -0.34% | 1.3만 |
| 2026.10.08 | ₩32,369 | ₩32,537 | ₩32,182 | ₩32,458 | +0.27% | 4.5만 |
| 2026.10.07 | ₩32,718 | ₩32,926 | ₩32,718 | ₩32,832 | +0.35% | 1.4만 |
| 2026.10.06 | ₩33,482 | ₩33,603 | ₩33,281 | ₩33,356 | -0.38% | 6.4천 |
| 2026.10.05 | ₩33,308 | ₩33,415 | ₩33,040 | ₩33,296 | -0.04% | 3.6만 |
| 2026.10.02 | ₩33,362 | ₩33,536 | ₩33,174 | ₩33,335 | -0.08% | 1만 |
| 2026.10.01 | ₩33,281 | ₩33,281 | ₩32,761 | ₩33,021 | -0.78% | 1.3만 |
| 2026.09.30 | ₩33,764 | ₩33,764 | ₩33,201 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,265 |
| -1.48% |
| 3만 |
| 2026.09.29 | ₩33,777 | ₩33,777 | ₩33,388 | ₩33,599 | -0.53% | 4.7천 |
|---|
| 2026.09.28 | ₩33,764 | ₩33,831 | ₩33,761 | ₩33,761 | -0.01% | 9.6천 |
|---|
| 2026.09.25 | ₩33,844 | ₩34,080 | ₩33,831 | ₩34,015 | +0.50% | 7.8천 |
|---|
| 2026.09.24 | ₩33,724 | ₩33,952 | ₩33,643 | ₩33,765 | +0.12% | 1.2만 |
|---|
| 2026.09.23 | ₩34,273 | ₩34,273 | ₩33,844 | ₩34,074 | -0.58% | 3.4만 |
|---|
| 2026.09.22 | ₩34,729 | ₩34,904 | ₩34,475 | ₩34,799 | +0.20% | 8.2천 |
|---|
| 2026.09.21 | ₩34,568 | ₩34,635 | ₩34,377 | ₩34,530 | -0.11% | 22.6만 |
|---|
| 2026.09.18 | ₩34,072 | ₩34,166 | ₩33,965 | ₩34,122 | +0.15% | 23.3만 |
|---|
| 2026.09.17 | ₩34,528 | ₩34,528 | ₩34,300 | ₩34,394 | -0.39% | 22.6만 |
|---|
| 2026.09.16 | ₩34,099 | ₩34,300 | ₩33,868 | ₩33,868 | -0.68% | 1.3만 |
|---|
| 2026.09.15 | ₩33,858 | ₩34,177 | ₩33,858 | ₩34,058 | +0.59% | 3.2만 |
|---|
| 2026.09.14 | ₩33,952 | ₩34,488 | ₩33,911 | ₩34,186 | +0.69% | 1.2만 |
|---|
| 2026.09.11 | ₩34,890 | ₩34,944 | ₩34,756 | ₩34,890 | 0.00% | 3.6만 |
|---|
| 2026.09.10 | ₩34,823 | ₩34,957 | ₩34,672 | ₩34,672 | -0.44% | 7천 |
|---|
| 2026.09.09 | ₩35,480 | ₩35,574 | ₩35,132 | ₩35,216 | -0.74% | 3.6만 |
|---|
| 2026.09.08 | ₩35,708 | ₩35,708 | ₩35,440 | ₩35,472 | -0.66% | 4.3천 |
|---|
| 2026.09.04 | ₩35,413 | ₩35,507 | ₩35,208 | ₩35,386 | -0.08% | 20.5만 |
|---|
| 2026.09.03 | ₩34,890 | ₩35,199 | ₩34,877 | ₩35,086 | +0.56% | 3.5만 |
|---|
| 2026.09.02 | ₩34,622 | ₩34,743 | ₩34,475 | ₩34,669 | +0.14% | 3.2만 |
|---|
| 2026.09.01 | ₩34,756 | ₩34,957 | ₩34,555 | ₩34,648 | -0.31% | 4.4만 |
|---|
| 2026.08.31 | ₩35,172 | ₩35,252 | ₩35,011 | ₩35,181 | +0.03% | 4.4만 |
|---|
| 2026.08.28 | ₩35,467 | ₩35,655 | ₩35,132 | ₩35,276 | -0.54% | 3.2만 |
|---|
| 2026.08.27 | ₩35,641 | ₩35,708 | ₩35,199 | ₩35,416 | -0.63% | 4.1천 |
|---|
| 2026.08.26 | ₩35,339 | ₩35,494 | ₩35,145 | ₩35,192 | -0.42% | 1.1만 |
|---|
| 2026.08.25 | ₩35,259 | ₩35,400 | ₩35,078 | ₩35,339 | +0.23% | 4.9만 |
|---|
| 2026.08.24 | ₩34,930 | ₩35,031 | ₩34,770 | ₩34,922 | -0.02% | 5.7만 |
|---|
| 2026.08.21 | ₩35,105 | ₩35,333 | ₩35,051 | ₩35,144 | +0.11% | 22.9만 |
|---|
| 2026.08.20 | ₩34,609 | ₩35,132 | ₩34,555 | ₩34,555 | -0.15% | 6.5만 |
|---|
| 2026.08.19 | ₩35,208 | ₩35,208 | ₩34,877 | ₩35,035 | -0.49% | 1.8만 |
|---|
| 2026.08.18 | ₩34,971 | ₩34,971 | ₩34,649 | ₩34,740 | -0.66% | 3.8만 |
|---|
| 2026.08.17 | ₩35,567 | ₩35,762 | ₩35,520 | ₩35,520 | -0.13% | 2.2만 |
|---|
| 2026.08.14 | ₩35,400 | ₩35,520 | ₩35,266 | ₩35,339 | -0.17% | 2.1만 |
|---|
| 2026.08.13 | ₩35,093 | ₩35,413 | ₩35,093 | ₩35,252 | +0.45% | 3만 |
|---|
| 2026.08.12 | ₩35,239 | ₩35,373 | ₩35,065 | ₩35,065 | -0.49% | 2.1만 |
|---|
| 2026.08.11 | ₩34,837 | ₩34,971 | ₩34,729 | ₩34,842 | +0.02% | 7.4천 |
|---|
| 2026.08.10 | ₩34,855 | ₩34,944 | ₩34,716 | ₩34,804 | -0.15% | 1.4만 |
|---|
| 2026.08.07 | ₩35,051 | ₩35,105 | ₩34,890 | ₩34,999 | -0.15% | 2.5만 |
|---|
| 2026.08.06 | ₩34,843 | ₩35,011 | ₩34,635 | ₩34,763 | -0.23% | 1.8만 |
|---|
| 2026.08.05 | ₩35,158 | ₩35,158 | ₩34,879 | ₩34,944 | -0.61% | 4.1만 |
|---|
| 2026.08.04 | ₩34,461 | ₩34,997 | ₩34,461 | ₩34,873 | +1.19% | 3만 |
|---|
| 2026.08.03 | ₩33,871 | ₩34,233 | ₩33,844 | ₩34,220 | +1.03% | 2.5만 |
|---|
| 2026.07.31 | ₩34,119 | ₩34,119 | ₩33,496 | ₩33,945 | -0.51% | 5.3만 |
|---|
| 2026.07.30 | ₩33,871 | ₩34,007 | ₩33,791 | ₩33,978 | +0.32% | 2만 |
|---|
| 2026.07.29 | ₩33,187 | ₩33,590 | ₩33,053 | ₩33,084 | -0.31% | 2.8만 |
|---|
| 2026.07.28 | ₩33,201 | ₩33,523 | ₩32,959 | ₩33,281 | +0.24% | 3.8만 |
|---|
| 2026.07.27 | ₩33,764 | ₩33,911 | ₩33,484 | ₩33,697 | -0.20% | 5.4만 |
|---|
| 2026.07.24 | ₩34,139 | ₩34,139 | ₩33,710 | ₩33,811 | -0.96% | 3.2만 |
|---|
| 2026.07.23 | ₩34,186 | ₩34,206 | ₩33,952 | ₩34,059 | -0.37% | 3만 |
|---|
| 2026.07.22 | ₩34,260 | ₩34,515 | ₩34,247 | ₩34,343 | +0.24% | 4.7만 |
|---|
| 2026.07.21 | ₩34,247 | ₩34,421 | ₩33,885 | ₩34,267 | +0.06% | 3만 |
|---|
| 2026.07.20 | ₩34,139 | ₩34,139 | ₩33,442 | ₩33,560 | -1.70% | 3.2만 |
|---|
| 2026.07.17 | ₩33,455 | ₩34,072 | ₩33,375 | ₩33,852 | +1.19% | 5.4만 |
|---|
| 2026.07.16 | ₩34,407 | ₩34,407 | ₩33,891 | ₩34,064 | -1.00% | 13.7만 |
|---|
| 2026.07.15 | ₩34,615 | ₩34,743 | ₩34,294 | ₩34,589 | -0.08% | 3만 |
|---|
| 2026.07.14 | ₩34,273 | ₩34,796 | ₩34,273 | ₩34,488 | +0.63% | 5.1만 |
|---|
| 2026.07.13 | ₩34,287 | ₩34,367 | ₩33,952 | ₩33,985 | -0.88% | 3.5만 |
|---|
| 2026.07.10 | ₩34,696 | ₩34,904 | ₩34,662 | ₩34,776 | +0.23% | 2.3만 |
|---|
| 2026.07.09 | ₩34,917 | ₩34,997 | ₩34,743 | ₩34,863 | -0.15% | 2.1만 |
|---|
| 2026.07.08 | ₩34,475 | ₩34,582 | ₩34,146 | ₩34,562 | +0.25% | 5.7만 |
|---|
| 2026.07.07 | ₩34,944 | ₩35,279 | ₩34,729 | ₩34,877 | -0.19% | 31.8만 |
|---|
| 2026.07.06 | ₩35,634 | ₩35,882 | ₩35,534 | ₩35,775 | +0.40% | 32만 |
|---|
| 2026.07.02 | ₩35,990 | ₩36,057 | ₩34,997 | ₩35,574 | -1.15% | 4.4만 |
|---|
| 2026.07.01 | ₩35,467 | ₩35,842 | ₩35,406 | ₩35,494 | +0.08% | 7.2만 |
|---|
| 2026.06.30 | ₩35,963 | ₩36,204 | ₩35,782 | ₩36,114 | +0.42% | 1.7만 |
|---|
| 2026.06.29 | ₩35,708 | ₩35,815 | ₩35,227 | ₩35,660 | -0.14% | 1.1만 |
|---|
| 2026.06.26 | ₩35,547 | ₩35,735 | ₩35,420 | ₩35,539 | -0.02% | 1.5만 |
|---|
| 2026.06.25 | ₩36,017 | ₩36,392 | ₩36,003 | ₩36,101 | +0.23% | 3.1만 |
|---|
| 2026.06.24 | ₩35,950 | ₩36,070 | ₩35,644 | ₩35,826 | -0.34% | 4.5만 |
|---|
| 2026.06.23 | ₩36,055 | ₩36,419 | ₩35,815 | ₩36,043 | -0.03% | 12.9만 |
|---|
| 2026.06.22 | ₩37,237 | ₩37,505 | ₩37,237 | ₩37,382 | +0.39% | 2.4만 |
|---|
| 2026.06.18 | ₩37,057 | ₩37,290 | ₩37,057 | ₩37,215 | +0.43% | 1만 |
|---|
| 2026.06.17 | ₩38,001 | ₩38,001 | ₩37,155 | ₩37,155 | -2.23% | 5.7만 |
|---|
| 2026.06.16 | ₩38,216 | ₩38,216 | ₩37,572 | ₩37,717 | -1.31% | 18.9만 |
|---|
| 2026.06.15 | ₩38,484 | ₩38,484 | ₩37,773 | ₩37,918 | -1.47% | 3.5만 |
|---|
| 2026.06.12 | ₩37,022 | ₩37,384 | ₩36,741 | ₩37,143 | +0.33% | 3.5만 |
|---|
| 2026.06.11 | ₩36,184 | ₩36,899 | ₩35,990 | ₩36,899 | +1.98% | 3.3만 |
|---|
| 2026.06.10 | ₩36,030 | ₩36,526 | ₩35,587 | ₩35,805 | -0.63% | 3.4만 |
|---|
| 2026.06.09 | ₩36,835 | ₩36,835 | ₩35,775 | ₩36,289 | -1.48% | 6.3만 |
|---|
| 2026.06.08 | ₩36,580 | ₩36,580 | ₩36,124 | ₩36,224 | -0.97% | 1.5만 |
|---|
| 2026.06.05 | ₩36,820 | ₩36,820 | ₩35,909 | ₩36,151 | -1.82% | 10.9만 |
|---|
| 2026.06.04 | ₩37,364 | ₩37,746 | ₩37,170 | ₩37,525 | +0.43% | 3.7만 |
|---|
| 2026.06.03 | ₩37,606 | ₩37,894 | ₩37,465 | ₩37,589 | -0.04% | 8.5만 |
|---|
| 2026.06.02 | ₩38,229 | ₩38,229 | ₩37,599 | ₩37,828 | -1.05% | 4.3만 |
|---|
| 2026.06.01 | ₩37,679 | ₩38,111 | ₩37,606 | ₩37,976 | +0.79% | 2.7만 |
|---|
| 2026.05.29 | ₩38,108 | ₩38,162 | ₩37,679 | ₩37,882 | -0.59% | 5.4만 |
|---|
| 2026.05.28 | ₩37,130 | ₩38,015 | ₩37,130 | ₩37,774 | +1.74% | 4.8만 |
|---|
| 2026.05.27 | ₩37,679 | ₩37,827 | ₩37,451 | ₩37,584 | -0.25% | 3.7만 |
|---|
| 2026.05.26 | ₩38,108 | ₩38,108 | ₩37,652 | ₩37,894 | -0.56% | 7.7만 |
|---|
| 2026.05.22 | ₩37,250 | ₩37,250 | ₩36,821 | ₩37,020 | -0.62% | 10만 |
|---|
| 2026.05.21 | ₩36,379 | ₩37,170 | ₩36,379 | ₩37,099 | +1.98% | 4.2만 |
|---|
| 2026.05.20 | ₩36,300 | ₩36,969 | ₩36,300 | ₩36,844 | +1.50% | 16.4만 |
|---|
| 2026.05.19 | ₩36,231 | ₩36,640 | ₩36,151 | ₩36,373 | +0.39% | 3.4만 |
|---|
| 2026.05.18 | ₩36,848 | ₩36,982 | ₩36,566 | ₩36,798 | -0.13% | 2만 |
|---|
| 2026.05.15 | ₩37,210 | ₩37,210 | ₩36,609 | ₩36,761 | -1.21% | 2.7만 |
|---|
| 2026.05.14 | ₩37,833 | ₩38,041 | ₩37,666 | ₩37,803 | -0.08% | 1.2만 |
|---|
| 2026.05.13 | ₩37,880 | ₩38,216 | ₩37,780 | ₩38,076 | +0.52% | 2.5만 |
|---|
| 2026.05.12 | ₩37,880 | ₩37,934 | ₩37,317 | ₩37,620 | -0.69% | 1.2만 |
|---|
| 2026.05.11 | ₩37,760 | ₩38,242 | ₩37,760 | ₩38,091 | +0.88% | 3.5만 |
|---|
| 2026.05.08 | ₩37,425 | ₩38,122 | ₩37,425 | ₩37,886 | +1.23% | 3.2만 |
|---|
| 2026.05.07 | ₩38,082 | ₩38,082 | ₩37,398 | ₩37,406 | -1.77% | 4.2만 |
|---|
| 2026.05.06 | ₩37,505 | ₩38,216 | ₩37,505 | ₩38,021 | +1.38% | 6만 |
|---|
| 2026.05.05 | ₩37,076 | ₩37,288 | ₩37,042 | ₩37,163 | +0.24% | 1만 |
|---|
| 2026.05.04 | ₩36,859 | ₩36,859 | ₩36,298 | ₩36,456 | -1.09% | 1.3만 |
|---|
| 2026.05.01 | ₩36,915 | ₩37,062 | ₩36,822 | ₩36,884 | -0.08% | 1.9만 |
|---|
| 2026.04.30 | ₩36,446 | ₩36,995 | ₩36,325 | ₩36,915 | +1.29% | 4.1만 |
|---|
| 2026.04.29 | ₩36,137 | ₩36,258 | ₩35,896 | ₩36,102 | -0.10% | 1.2만 |
|---|
| 2026.04.28 | ₩36,365 | ₩36,419 | ₩36,124 | ₩36,271 | -0.26% | 8천 |
|---|
| 2026.04.27 | ₩36,687 | ₩36,700 | ₩36,325 | ₩36,432 | -0.69% | 9.2만 |
|---|
| 2026.04.24 | ₩36,191 | ₩36,620 | ₩36,191 | ₩36,440 | +0.69% | 1.7만 |
|---|
| 2026.04.23 | ₩36,419 | ₩36,700 | ₩36,110 | ₩36,298 | -0.33% | 1.1만 |
|---|
| 2026.04.22 | ₩36,727 | ₩36,875 | ₩36,526 | ₩36,718 | -0.03% | 2.1만 |
|---|
| 2026.04.21 | ₩36,888 | ₩36,888 | ₩36,231 | ₩36,231 | -1.78% | 7.4천 |
|---|
| 2026.04.20 | ₩36,734 | ₩36,955 | ₩36,580 | ₩36,780 | +0.12% | 26.9만 |
|---|
| 2026.04.17 | ₩37,264 | ₩37,264 | ₩36,861 | ₩36,923 | -0.91% | 6.2천 |
|---|
| 2026.04.16 | ₩36,754 | ₩36,754 | ₩36,219 | ₩36,472 | -0.77% | 2.2만 |
|---|
| 2026.04.15 | ₩36,647 | ₩36,647 | ₩36,285 | ₩36,499 | -0.40% | 3만 |
|---|
| 2026.04.14 | ₩36,648 | ₩36,781 | ₩36,459 | ₩36,580 | -0.19% | 4.8천 |
|---|
| 2026.04.13 | ₩35,574 | ₩36,298 | ₩35,574 | ₩36,223 | +1.82% | 1.6만 |
|---|
| 2026.04.10 | ₩36,281 | ₩36,281 | ₩36,030 | ₩36,131 | -0.41% | 6.3천 |
|---|
| 2026.04.09 | ₩35,909 | ₩36,110 | ₩35,896 | ₩35,983 | +0.21% | 8.3천 |
|---|
| 2026.04.08 | ₩36,700 | ₩36,700 | ₩35,614 | ₩35,919 | -2.13% | 9.5천 |
|---|
| 2026.04.07 | ₩34,354 | ₩34,367 | ₩33,898 | ₩34,166 | -0.55% | 46.6만 |
|---|
| 2026.04.06 | ₩34,045 | ₩34,528 | ₩34,045 | ₩34,395 | +1.03% | 2.1만 |
|---|
| 2026.04.02 | ₩33,804 | ₩34,233 | ₩33,777 | ₩34,131 | +0.97% | 8.3만 |
|---|
| 2026.04.01 | ₩34,193 | ₩34,568 | ₩34,141 | ₩34,367 | +0.51% | 2.9만 |
|---|
| 2026.03.31 | ₩33,509 | ₩33,992 | ₩33,301 | ₩33,885 | +1.12% | 2.6만 |
|---|
| 2026.03.30 | ₩33,140 | ₩33,174 | ₩32,758 | ₩32,872 | -0.81% | 2.7만 |
|---|
| 2026.03.27 | ₩32,994 | ₩33,107 | ₩32,705 | ₩32,817 | -0.54% | 2.4만 |
|---|
| 2026.03.26 | ₩33,308 | ₩33,683 | ₩33,120 | ₩33,209 | -0.30% | 4.6만 |
|---|
| 2026.03.25 | ₩34,153 | ₩34,153 | ₩33,764 | ₩33,930 | -0.65% | 43.7만 |
|---|
| 2026.03.24 | ₩33,053 | ₩33,315 | ₩32,919 | ₩33,246 | +0.58% | 4만 |
|---|
| 2026.03.23 | ₩33,335 | ₩33,740 | ₩33,160 | ₩33,390 | +0.16% | 2.3만 |
|---|
| 2026.03.20 | ₩33,630 | ₩33,630 | ₩32,584 | ₩32,746 | -2.63% | 1.5만 |
|---|
| 2026.03.19 | ₩33,254 | ₩33,938 | ₩33,080 | ₩33,685 | +1.29% | 9.9만 |
|---|
| 2026.03.18 | ₩34,314 | ₩34,367 | ₩33,817 | ₩34,009 | -0.89% | 30.6만 |
|---|
| 2026.03.17 | ₩34,340 | ₩34,562 | ₩34,247 | ₩34,354 | +0.04% | 5.4만 |
|---|
| 2026.03.16 | ₩34,220 | ₩34,338 | ₩34,019 | ₩34,198 | -0.06% | 3.3만 |
|---|
| 2026.03.13 | ₩34,126 | ₩34,126 | ₩33,683 | ₩33,783 | -1.01% | 1.7만 |
|---|
| 2026.03.12 | ₩34,448 | ₩34,582 | ₩34,300 | ₩34,365 | -0.24% | 1.5만 |
|---|
| 2026.03.11 | ₩34,837 | ₩35,091 | ₩34,702 | ₩34,884 | +0.13% | 5.7만 |
|---|
| 2026.03.10 | ₩34,984 | ₩35,400 | ₩34,837 | ₩34,902 | -0.23% | 26.7만 |
|---|
| 2026.03.09 | ₩33,885 | ₩34,729 | ₩33,643 | ₩34,566 | +2.01% | 3.2만 |
|---|
| 2026.03.06 | ₩34,151 | ₩34,823 | ₩34,151 | ₩34,610 | +1.34% | 3.9만 |
|---|
| 2026.03.05 | ₩35,279 | ₩35,279 | ₩34,461 | ₩34,884 | -1.12% | 3.6만 |
|---|
| 2026.03.04 | ₩35,266 | ₩35,681 | ₩35,266 | ₩35,581 | +0.89% | 2.2만 |
|---|
| 2026.03.03 | ₩35,051 | ₩35,507 | ₩34,528 | ₩35,301 | +0.71% | 2.5만 |
|---|
| 2026.03.02 | ₩36,647 | ₩36,781 | ₩36,408 | ₩36,678 | +0.08% | 2.1만 |
|---|
| 2026.02.27 | ₩37,304 | ₩37,425 | ₩37,116 | ₩37,218 | -0.23% | 1.8만 |
|---|
| 2026.02.26 | ₩37,277 | ₩37,357 | ₩37,009 | ₩37,269 | -0.02% | 4.1만 |
|---|
| 2026.02.25 | ₩37,331 | ₩37,518 | ₩37,264 | ₩37,454 | +0.33% | 5만 |
|---|
| 2026.02.24 | ₩36,904 | ₩37,076 | ₩36,895 | ₩36,969 | +0.17% | 22.7만 |
|---|
| 2026.02.23 | ₩37,197 | ₩37,197 | ₩36,741 | ₩36,895 | -0.81% | 1.4만 |
|---|
| 2026.02.20 | ₩36,808 | ₩37,076 | ₩36,687 | ₩36,930 | +0.33% | 2.2만 |
|---|
| 2026.02.19 | ₩36,392 | ₩36,727 | ₩36,392 | ₩36,643 | +0.69% | 3.1만 |
|---|
| 2026.02.18 | ₩36,620 | ₩37,049 | ₩36,620 | ₩36,847 | +0.62% | 1.8만 |
|---|
| 2026.02.17 | ₩36,231 | ₩36,781 | ₩36,231 | ₩36,667 | +1.20% | 2.5만 |
|---|
| 2026.02.13 | ₩36,177 | ₩36,566 | ₩36,151 | ₩36,435 | +0.71% | 29.8만 |
|---|
| 2026.02.12 | ₩37,089 | ₩37,103 | ₩36,388 | ₩36,518 | -1.54% | 1.9만 |
|---|
| 2026.02.11 | ₩36,902 | ₩37,116 | ₩36,747 | ₩36,958 | +0.15% | 5.7만 |
|---|
| 2026.02.10 | ₩36,727 | ₩36,942 | ₩36,674 | ₩36,836 | +0.30% | 4.9만 |
|---|
| 2026.02.09 | ₩36,392 | ₩36,995 | ₩36,392 | ₩36,869 | +1.31% | 7.8만 |
|---|
| 2026.02.06 | ₩35,869 | ₩36,391 | ₩35,869 | ₩36,306 | +1.22% | 1.6만 |
|---|
| 2026.02.05 | ₩35,648 | ₩35,950 | ₩35,507 | ₩35,558 | -0.25% | 1.9만 |
|---|
| 2026.02.04 | ₩36,647 | ₩36,647 | ₩35,950 | ₩36,163 | -1.32% | 8.6만 |
|---|
| 2026.02.03 | ₩35,762 | ₩36,218 | ₩35,762 | ₩36,070 | +0.86% | 15.7만 |
|---|
| 2026.02.02 | ₩35,762 | ₩35,923 | ₩35,641 | ₩35,822 | +0.17% | 4만 |
|---|
| 2026.01.30 | ₩35,999 | ₩36,017 | ₩35,587 | ₩35,681 | -0.88% | 1.3만 |
|---|
| 2026.01.29 | ₩36,519 | ₩36,593 | ₩36,218 | ₩36,502 | -0.05% | 1.1만 |
|---|
| 2026.01.28 | ₩36,472 | ₩36,472 | ₩36,191 | ₩36,359 | -0.31% | 2.7만 |
|---|
| 2026.01.27 | ₩35,882 | ₩36,320 | ₩35,882 | ₩36,320 | +1.22% | 1.3만 |
|---|
| 2026.01.26 | ₩35,722 | ₩36,084 | ₩35,708 | ₩35,775 | +0.15% | 3.8만 |
|---|
| 2026.01.23 | ₩35,333 | ₩35,574 | ₩35,105 | ₩35,480 | +0.42% | 4.7만 |
|---|
| 2026.01.22 | ₩35,152 | ₩35,346 | ₩35,065 | ₩35,256 | +0.30% | 1.7만 |
|---|
| 2026.01.21 | ₩34,743 | ₩35,024 | ₩34,570 | ₩34,884 | +0.41% | 3.6만 |
|---|
| 2026.01.20 | ₩34,475 | ₩34,609 | ₩34,299 | ₩34,362 | -0.33% | 1.4만 |
|---|
| 2026.01.16 | ₩34,702 | ₩34,743 | ₩34,501 | ₩34,630 | -0.21% | 1.3만 |
|---|
| 2026.01.15 | ₩34,689 | ₩34,863 | ₩34,609 | ₩34,642 | -0.14% | 22.1만 |
|---|
| 2026.01.14 | ₩34,582 | ₩34,756 | ₩34,488 | ₩34,664 | +0.24% | 2.4만 |
|---|
| 2026.01.13 | ₩34,676 | ₩34,810 | ₩34,662 | ₩34,729 | +0.15% | 1.5만 |
|---|
| 2026.01.12 | ₩34,542 | ₩35,051 | ₩34,542 | ₩34,837 | +0.85% | 7.1만 |
|---|
| 2026.01.09 | ₩34,595 | ₩34,649 | ₩34,421 | ₩34,528 | -0.19% | 12.7만 |
|---|
| 2026.01.08 | ₩34,367 | ₩34,528 | ₩34,273 | ₩34,481 | +0.33% | 1.3만 |
|---|
| 2026.01.07 | ₩34,542 | ₩34,542 | ₩34,287 | ₩34,422 | -0.35% | 2.2만 |
|---|
| 2026.01.06 | ₩34,421 | ₩34,528 | ₩34,304 | ₩34,461 | +0.12% | 26.2만 |
|---|
| 2026.01.05 | ₩33,885 | ₩34,340 | ₩33,885 | ₩34,228 | +1.01% | 2만 |
|---|
| 2026.01.02 | ₩33,576 | ₩33,898 | ₩33,576 | ₩33,784 | +0.62% | 1.4만 |
|---|
| 2025.12.31 | ₩33,482 | ₩33,523 | ₩33,040 | ₩33,295 | -0.56% | 1.4만 |
|---|
| 2025.12.30 | ₩33,348 | ₩33,536 | ₩33,254 | ₩33,254 | -0.28% | 2.3만 |
|---|
| 2025.12.29 | ₩33,281 | ₩33,321 | ₩33,067 | ₩33,201 | -0.24% | 2.1만 |
|---|
| 2025.12.26 | ₩33,281 | ₩33,509 | ₩33,281 | ₩33,482 | +0.60% | 4.2천 |
|---|
| 2025.12.24 | ₩33,348 | ₩33,429 | ₩33,160 | ₩33,308 | -0.12% | 1만 |
|---|
| 2025.12.23 | ₩33,388 | ₩33,442 | ₩33,107 | ₩33,323 | -0.20% | 1.1만 |
|---|
| 2025.12.22 | ₩33,174 | ₩33,362 | ₩33,013 | ₩33,236 | +0.19% | 3.3만 |
|---|
| 2025.12.19 | ₩32,939 | ₩33,160 | ₩32,908 | ₩32,973 | +0.10% | 1.4만 |
|---|
| 2025.12.18 | ₩32,329 | ₩32,933 | ₩32,329 | ₩32,691 | +1.12% | 3.2만 |
|---|
| 2025.12.17 | ₩32,758 | ₩32,772 | ₩32,262 | ₩32,361 | -1.21% | 1.1만 |
|---|
| 2025.12.16 | ₩32,491 | ₩32,553 | ₩32,426 | ₩32,549 | +0.18% | 6.1천 |
|---|
| 2025.12.15 | ₩32,852 | ₩32,892 | ₩32,573 | ₩32,674 | -0.54% | 1.9만 |
|---|
| 2025.12.12 | ₩33,040 | ₩33,040 | ₩32,497 | ₩32,644 | -1.20% | 4.6천 |
|---|
| 2025.12.11 | ₩33,026 | ₩33,080 | ₩32,758 | ₩32,946 | -0.24% | 9.8천 |
|---|
| 2025.12.10 | ₩32,483 | ₩32,797 | ₩32,410 | ₩32,797 | +0.97% | 1.2만 |
|---|
| 2025.12.09 | ₩32,463 | ₩32,570 | ₩32,316 | ₩32,423 | -0.12% | 1.8만 |
|---|
| 2025.12.08 | ₩32,557 | ₩32,718 | ₩32,436 | ₩32,591 | +0.10% | 1.4만 |
|---|
| 2025.12.05 | ₩33,160 | ₩33,160 | ₩32,624 | ₩32,731 | -1.29% | 6천 |
|---|
| 2025.12.04 | ₩32,517 | ₩32,785 | ₩32,503 | ₩32,638 | +0.37% | 2.1만 |
|---|
| 2025.12.03 | ₩32,329 | ₩32,650 | ₩32,316 | ₩32,530 | +0.62% | 3.1만 |
|---|
| 2025.12.02 | ₩32,329 | ₩32,517 | ₩32,316 | ₩32,450 | +0.37% | 1.3만 |
|---|
| 2025.12.01 | ₩32,316 | ₩32,544 | ₩32,316 | ₩32,416 | +0.31% | 1만 |
|---|
| 2025.11.28 | ₩32,141 | ₩32,597 | ₩32,141 | ₩32,489 | +1.08% | 6.4천 |
|---|
| 2025.11.26 | ₩32,222 | ₩32,396 | ₩32,101 | ₩32,296 | +0.23% | 2.2만 |
|---|
| 2025.11.25 | ₩32,101 | ₩32,141 | ₩31,775 | ₩32,002 | -0.31% | 1.3만 |
|---|
| 2025.11.24 | ₩31,712 | ₩31,739 | ₩31,458 | ₩31,661 | -0.16% | 9.4천 |
|---|
| 2025.11.21 | ₩31,551 | ₩31,551 | ₩31,090 | ₩31,411 | -0.45% | 6.5천 |
|---|
| 2025.11.20 | ₩31,846 | ₩32,021 | ₩31,274 | ₩31,274 | -1.80% | 1만 |
|---|
| 2025.11.19 | ₩32,208 | ₩32,208 | ₩31,779 | ₩31,824 | -1.19% | 9.4천 |
|---|
| 2025.11.18 | ₩31,471 | ₩31,982 | ₩31,471 | ₩31,934 | +1.47% | 1.5만 |
|---|
| 2025.11.17 | ₩32,275 | ₩32,627 | ₩32,155 | ₩32,167 | -0.34% | 1.8만 |
|---|
| 2025.11.14 | ₩32,581 | ₩32,959 | ₩32,410 | ₩32,684 | +0.32% | 1.2만 |
|---|
| 2025.11.13 | ₩33,590 | ₩33,590 | ₩32,986 | ₩33,115 | -1.41% | 5.1만 |
|---|
| 2025.11.12 | ₩33,362 | ₩33,388 | ₩32,946 | ₩33,174 | -0.56% | 2.6만 |
|---|
| 2025.11.11 | ₩33,241 | ₩33,268 | ₩32,798 | ₩33,087 | -0.46% | 8.6천 |
|---|
| 2025.11.10 | ₩32,865 | ₩33,201 | ₩32,758 | ₩33,040 | +0.53% | 1.1만 |
|---|
| 2025.11.07 | ₩32,436 | ₩32,507 | ₩32,222 | ₩32,507 | +0.22% | 3.8만 |
|---|
| 2025.11.06 | ₩32,601 | ₩32,784 | ₩32,356 | ₩32,611 | +0.03% | 1.7만 |
|---|
| 2025.11.05 | ₩32,396 | ₩32,638 | ₩32,396 | ₩32,530 | +0.41% | 7.7천 |
|---|
| 2025.11.04 | ₩32,168 | ₩32,503 | ₩32,128 | ₩32,188 | +0.06% | 17만 |
|---|
| 2025.11.03 | ₩32,853 | ₩33,000 | ₩32,678 | ₩32,832 | -0.07% | 1.9만 |
|---|
| 2025.10.31 | ₩32,705 | ₩32,828 | ₩32,570 | ₩32,729 | +0.07% | 7.6천 |
|---|
| 2025.10.30 | ₩32,867 | ₩33,104 | ₩32,798 | ₩32,924 | +0.18% | 1.2만 |
|---|
| 2025.10.29 | ₩32,772 | ₩33,496 | ₩32,772 | ₩33,104 | +1.01% | 1.4만 |
|---|
| 2025.10.28 | ₩33,033 | ₩33,281 | ₩32,962 | ₩33,128 | +0.29% | 7.2천 |
|---|
| 2025.10.27 | ₩32,946 | ₩33,268 | ₩32,946 | ₩33,160 | +0.65% | 2.2만 |
|---|
| 2025.10.24 | ₩32,872 | ₩33,040 | ₩32,761 | ₩32,875 | +0.01% | 5.9천 |
|---|
| 2025.10.23 | ₩32,656 | ₩32,798 | ₩32,450 | ₩32,738 | +0.25% | 1.1만 |
|---|
| 2025.10.22 | ₩32,659 | ₩32,678 | ₩32,309 | ₩32,458 | -0.62% | 6.4천 |
|---|
| 2025.10.21 | ₩32,431 | ₩32,784 | ₩32,396 | ₩32,410 | -0.07% | 1.5만 |
|---|
| 2025.10.20 | ₩32,580 | ₩32,933 | ₩32,517 | ₩32,793 | +0.65% | 2.7만 |
|---|
| 2025.10.17 | ₩32,503 | ₩32,556 | ₩32,396 | ₩32,477 | -0.08% | 7.4천 |
|---|
| 2025.10.16 | ₩32,737 | ₩32,906 | ₩32,570 | ₩32,772 | +0.11% | 1.4만 |
|---|
| 2025.10.15 | ₩32,603 | ₩32,703 | ₩32,517 | ₩32,577 | -0.08% | 3.8천 |
|---|
| 2025.10.14 | ₩32,477 | ₩32,742 | ₩32,302 | ₩32,577 | +0.31% | 2.1만 |
|---|
| 2025.10.13 | ₩32,745 | ₩32,770 | ₩32,541 | ₩32,702 | -0.13% | 2.2만 |
|---|
| 2025.10.10 | ₩32,624 | ₩32,765 | ₩32,254 | ₩32,255 | -1.13% | 2.3만 |
|---|