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 | ₩32,762 | ₩32,762 | ₩32,561 | ₩32,652 | -0.34% | 1.3만 |
| 2026.10.08 | ₩32,373 | ₩32,541 | ₩32,186 | ₩32,462 | +0.27% | 4.5만 |
| 2026.10.07 | ₩32,722 | ₩32,930 | ₩32,722 | ₩32,836 | +0.35% | 1.4만 |
| 2026.10.06 | ₩33,487 | ₩33,607 | ₩33,285 | ₩33,360 | -0.38% | 6.4천 |
| 2026.10.05 | ₩33,312 | ₩33,419 | ₩33,044 | ₩33,300 | -0.04% | 3.6만 |
| 2026.10.02 | ₩33,366 | ₩33,540 | ₩33,178 | ₩33,339 | -0.08% | 1만 |
| 2026.10.01 | ₩33,285 | ₩33,285 | ₩32,765 | ₩33,025 | -0.78% | 1.3만 |
| 2026.09.30 | ₩33,768 | ₩33,768 | ₩33,205 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,269 |
| -1.48% |
| 3만 |
| 2026.09.29 | ₩33,782 | ₩33,782 | ₩33,393 | ₩33,603 | -0.53% | 4.7천 |
|---|
| 2026.09.28 | ₩33,768 | ₩33,835 | ₩33,765 | ₩33,765 | -0.01% | 9.6천 |
|---|
| 2026.09.25 | ₩33,849 | ₩34,085 | ₩33,835 | ₩34,019 | +0.50% | 7.8천 |
|---|
| 2026.09.24 | ₩33,728 | ₩33,956 | ₩33,647 | ₩33,769 | +0.12% | 1.2만 |
|---|
| 2026.09.23 | ₩34,278 | ₩34,278 | ₩33,849 | ₩34,078 | -0.58% | 3.4만 |
|---|
| 2026.09.22 | ₩34,734 | ₩34,908 | ₩34,479 | ₩34,803 | +0.20% | 8.2천 |
|---|
| 2026.09.21 | ₩34,573 | ₩34,640 | ₩34,381 | ₩34,534 | -0.11% | 22.6만 |
|---|
| 2026.09.18 | ₩34,077 | ₩34,170 | ₩33,969 | ₩34,126 | +0.15% | 23.3만 |
|---|
| 2026.09.17 | ₩34,533 | ₩34,533 | ₩34,305 | ₩34,398 | -0.39% | 22.6만 |
|---|
| 2026.09.16 | ₩34,103 | ₩34,305 | ₩33,873 | ₩33,873 | -0.68% | 1.3만 |
|---|
| 2026.09.15 | ₩33,862 | ₩34,181 | ₩33,862 | ₩34,062 | +0.59% | 3.2만 |
|---|
| 2026.09.14 | ₩33,956 | ₩34,492 | ₩33,916 | ₩34,191 | +0.69% | 1.2만 |
|---|
| 2026.09.11 | ₩34,895 | ₩34,948 | ₩34,761 | ₩34,895 | 0.00% | 3.6만 |
|---|
| 2026.09.10 | ₩34,828 | ₩34,962 | ₩34,676 | ₩34,676 | -0.44% | 7천 |
|---|
| 2026.09.09 | ₩35,485 | ₩35,579 | ₩35,136 | ₩35,221 | -0.74% | 3.6만 |
|---|
| 2026.09.08 | ₩35,713 | ₩35,713 | ₩35,444 | ₩35,477 | -0.66% | 4.3천 |
|---|
| 2026.09.04 | ₩35,418 | ₩35,512 | ₩35,212 | ₩35,391 | -0.08% | 20.5만 |
|---|
| 2026.09.03 | ₩34,895 | ₩35,203 | ₩34,881 | ₩35,090 | +0.56% | 3.5만 |
|---|
| 2026.09.02 | ₩34,626 | ₩34,747 | ₩34,479 | ₩34,673 | +0.14% | 3.2만 |
|---|
| 2026.09.01 | ₩34,761 | ₩34,962 | ₩34,559 | ₩34,652 | -0.31% | 4.4만 |
|---|
| 2026.08.31 | ₩35,176 | ₩35,257 | ₩35,015 | ₩35,186 | +0.03% | 4.4만 |
|---|
| 2026.08.28 | ₩35,471 | ₩35,659 | ₩35,136 | ₩35,281 | -0.54% | 3.2만 |
|---|
| 2026.08.27 | ₩35,646 | ₩35,713 | ₩35,203 | ₩35,420 | -0.63% | 4.1천 |
|---|
| 2026.08.26 | ₩35,344 | ₩35,498 | ₩35,149 | ₩35,196 | -0.42% | 1.1만 |
|---|
| 2026.08.25 | ₩35,263 | ₩35,404 | ₩35,082 | ₩35,344 | +0.23% | 4.9만 |
|---|
| 2026.08.24 | ₩34,935 | ₩35,035 | ₩34,774 | ₩34,927 | -0.02% | 5.7만 |
|---|
| 2026.08.21 | ₩35,109 | ₩35,337 | ₩35,056 | ₩35,148 | +0.11% | 22.9만 |
|---|
| 2026.08.20 | ₩34,613 | ₩35,136 | ₩34,559 | ₩34,559 | -0.15% | 6.5만 |
|---|
| 2026.08.19 | ₩35,212 | ₩35,212 | ₩34,881 | ₩35,039 | -0.49% | 1.8만 |
|---|
| 2026.08.18 | ₩34,975 | ₩34,975 | ₩34,653 | ₩34,744 | -0.66% | 3.8만 |
|---|
| 2026.08.17 | ₩35,572 | ₩35,766 | ₩35,525 | ₩35,525 | -0.13% | 2.2만 |
|---|
| 2026.08.14 | ₩35,404 | ₩35,525 | ₩35,270 | ₩35,344 | -0.17% | 2.1만 |
|---|
| 2026.08.13 | ₩35,097 | ₩35,418 | ₩35,097 | ₩35,257 | +0.45% | 3만 |
|---|
| 2026.08.12 | ₩35,243 | ₩35,377 | ₩35,069 | ₩35,069 | -0.49% | 2.1만 |
|---|
| 2026.08.11 | ₩34,841 | ₩34,975 | ₩34,734 | ₩34,846 | +0.02% | 7.4천 |
|---|
| 2026.08.10 | ₩34,860 | ₩34,948 | ₩34,720 | ₩34,809 | -0.15% | 1.4만 |
|---|
| 2026.08.07 | ₩35,056 | ₩35,109 | ₩34,895 | ₩35,003 | -0.15% | 2.5만 |
|---|
| 2026.08.06 | ₩34,848 | ₩35,015 | ₩34,640 | ₩34,767 | -0.23% | 1.8만 |
|---|
| 2026.08.05 | ₩35,163 | ₩35,163 | ₩34,884 | ₩34,948 | -0.61% | 4.1만 |
|---|
| 2026.08.04 | ₩34,466 | ₩35,002 | ₩34,466 | ₩34,877 | +1.19% | 3만 |
|---|
| 2026.08.03 | ₩33,875 | ₩34,238 | ₩33,849 | ₩34,224 | +1.03% | 2.5만 |
|---|
| 2026.07.31 | ₩34,124 | ₩34,124 | ₩33,500 | ₩33,949 | -0.51% | 5.3만 |
|---|
| 2026.07.30 | ₩33,875 | ₩34,011 | ₩33,795 | ₩33,983 | +0.32% | 2만 |
|---|
| 2026.07.29 | ₩33,191 | ₩33,594 | ₩33,057 | ₩33,088 | -0.31% | 2.8만 |
|---|
| 2026.07.28 | ₩33,205 | ₩33,527 | ₩32,964 | ₩33,285 | +0.24% | 3.8만 |
|---|
| 2026.07.27 | ₩33,768 | ₩33,916 | ₩33,488 | ₩33,701 | -0.20% | 5.4만 |
|---|
| 2026.07.24 | ₩34,144 | ₩34,144 | ₩33,714 | ₩33,815 | -0.96% | 3.2만 |
|---|
| 2026.07.23 | ₩34,191 | ₩34,211 | ₩33,956 | ₩34,063 | -0.37% | 3만 |
|---|
| 2026.07.22 | ₩34,264 | ₩34,519 | ₩34,251 | ₩34,347 | +0.24% | 4.7만 |
|---|
| 2026.07.21 | ₩34,251 | ₩34,425 | ₩33,889 | ₩34,271 | +0.06% | 3만 |
|---|
| 2026.07.20 | ₩34,144 | ₩34,144 | ₩33,446 | ₩33,564 | -1.70% | 3.2만 |
|---|
| 2026.07.17 | ₩33,460 | ₩34,077 | ₩33,379 | ₩33,857 | +1.19% | 5.4만 |
|---|
| 2026.07.16 | ₩34,412 | ₩34,412 | ₩33,896 | ₩34,069 | -1.00% | 13.7만 |
|---|
| 2026.07.15 | ₩34,620 | ₩34,747 | ₩34,298 | ₩34,593 | -0.08% | 3만 |
|---|
| 2026.07.14 | ₩34,278 | ₩34,801 | ₩34,278 | ₩34,492 | +0.63% | 5.1만 |
|---|
| 2026.07.13 | ₩34,291 | ₩34,372 | ₩33,956 | ₩33,989 | -0.88% | 3.5만 |
|---|
| 2026.07.10 | ₩34,700 | ₩34,908 | ₩34,667 | ₩34,781 | +0.23% | 2.3만 |
|---|
| 2026.07.09 | ₩34,921 | ₩35,002 | ₩34,747 | ₩34,868 | -0.15% | 2.1만 |
|---|
| 2026.07.08 | ₩34,479 | ₩34,586 | ₩34,150 | ₩34,566 | +0.25% | 5.7만 |
|---|
| 2026.07.07 | ₩34,948 | ₩35,284 | ₩34,734 | ₩34,881 | -0.19% | 31.8만 |
|---|
| 2026.07.06 | ₩35,639 | ₩35,887 | ₩35,538 | ₩35,780 | +0.40% | 32만 |
|---|
| 2026.07.02 | ₩35,994 | ₩36,061 | ₩35,002 | ₩35,579 | -1.15% | 4.4만 |
|---|
| 2026.07.01 | ₩35,471 | ₩35,847 | ₩35,411 | ₩35,498 | +0.08% | 7.2만 |
|---|
| 2026.06.30 | ₩35,967 | ₩36,209 | ₩35,786 | ₩36,119 | +0.42% | 1.7만 |
|---|
| 2026.06.29 | ₩35,713 | ₩35,820 | ₩35,231 | ₩35,664 | -0.14% | 1.1만 |
|---|
| 2026.06.26 | ₩35,552 | ₩35,740 | ₩35,424 | ₩35,544 | -0.02% | 1.5만 |
|---|
| 2026.06.25 | ₩36,021 | ₩36,397 | ₩36,008 | ₩36,106 | +0.23% | 3.1만 |
|---|
| 2026.06.24 | ₩35,954 | ₩36,075 | ₩35,648 | ₩35,831 | -0.34% | 4.5만 |
|---|
| 2026.06.23 | ₩36,060 | ₩36,423 | ₩35,820 | ₩36,048 | -0.03% | 12.9만 |
|---|
| 2026.06.22 | ₩37,242 | ₩37,510 | ₩37,242 | ₩37,386 | +0.39% | 2.4만 |
|---|
| 2026.06.18 | ₩37,062 | ₩37,295 | ₩37,062 | ₩37,220 | +0.43% | 1만 |
|---|
| 2026.06.17 | ₩38,006 | ₩38,006 | ₩37,160 | ₩37,160 | -2.23% | 5.7만 |
|---|
| 2026.06.16 | ₩38,220 | ₩38,220 | ₩37,577 | ₩37,722 | -1.31% | 18.9만 |
|---|
| 2026.06.15 | ₩38,489 | ₩38,489 | ₩37,778 | ₩37,923 | -1.47% | 3.5만 |
|---|
| 2026.06.12 | ₩37,027 | ₩37,389 | ₩36,745 | ₩37,148 | +0.33% | 3.5만 |
|---|
| 2026.06.11 | ₩36,189 | ₩36,904 | ₩35,994 | ₩36,904 | +1.98% | 3.3만 |
|---|
| 2026.06.10 | ₩36,035 | ₩36,531 | ₩35,592 | ₩35,809 | -0.63% | 3.4만 |
|---|
| 2026.06.09 | ₩36,839 | ₩36,839 | ₩35,780 | ₩36,293 | -1.48% | 6.3만 |
|---|
| 2026.06.08 | ₩36,584 | ₩36,584 | ₩36,128 | ₩36,229 | -0.97% | 1.5만 |
|---|
| 2026.06.05 | ₩36,824 | ₩36,824 | ₩35,914 | ₩36,155 | -1.82% | 10.9만 |
|---|
| 2026.06.04 | ₩37,369 | ₩37,751 | ₩37,174 | ₩37,530 | +0.43% | 3.7만 |
|---|
| 2026.06.03 | ₩37,610 | ₩37,899 | ₩37,469 | ₩37,594 | -0.04% | 8.5만 |
|---|
| 2026.06.02 | ₩38,234 | ₩38,234 | ₩37,604 | ₩37,833 | -1.05% | 4.3만 |
|---|
| 2026.06.01 | ₩37,684 | ₩38,116 | ₩37,610 | ₩37,980 | +0.79% | 2.7만 |
|---|
| 2026.05.29 | ₩38,113 | ₩38,167 | ₩37,684 | ₩37,887 | -0.59% | 5.4만 |
|---|
| 2026.05.28 | ₩37,134 | ₩38,019 | ₩37,134 | ₩37,779 | +1.74% | 4.8만 |
|---|
| 2026.05.27 | ₩37,684 | ₩37,832 | ₩37,456 | ₩37,589 | -0.25% | 3.7만 |
|---|
| 2026.05.26 | ₩38,113 | ₩38,113 | ₩37,657 | ₩37,899 | -0.56% | 7.7만 |
|---|
| 2026.05.22 | ₩37,255 | ₩37,255 | ₩36,826 | ₩37,024 | -0.62% | 10만 |
|---|
| 2026.05.21 | ₩36,383 | ₩37,174 | ₩36,383 | ₩37,103 | +1.98% | 4.2만 |
|---|
| 2026.05.20 | ₩36,304 | ₩36,973 | ₩36,304 | ₩36,849 | +1.50% | 16.4만 |
|---|
| 2026.05.19 | ₩36,236 | ₩36,645 | ₩36,155 | ₩36,378 | +0.39% | 3.4만 |
|---|
| 2026.05.18 | ₩36,853 | ₩36,987 | ₩36,571 | ₩36,803 | -0.13% | 2만 |
|---|
| 2026.05.15 | ₩37,215 | ₩37,215 | ₩36,614 | ₩36,765 | -1.21% | 2.7만 |
|---|
| 2026.05.14 | ₩37,838 | ₩38,046 | ₩37,671 | ₩37,807 | -0.08% | 1.2만 |
|---|
| 2026.05.13 | ₩37,885 | ₩38,220 | ₩37,785 | ₩38,081 | +0.52% | 2.5만 |
|---|
| 2026.05.12 | ₩37,885 | ₩37,939 | ₩37,322 | ₩37,625 | -0.69% | 1.2만 |
|---|
| 2026.05.11 | ₩37,765 | ₩38,247 | ₩37,765 | ₩38,096 | +0.88% | 3.5만 |
|---|
| 2026.05.08 | ₩37,429 | ₩38,127 | ₩37,429 | ₩37,891 | +1.23% | 3.2만 |
|---|
| 2026.05.07 | ₩38,086 | ₩38,086 | ₩37,402 | ₩37,410 | -1.77% | 4.2만 |
|---|
| 2026.05.06 | ₩37,510 | ₩38,220 | ₩37,510 | ₩38,026 | +1.38% | 6만 |
|---|
| 2026.05.05 | ₩37,081 | ₩37,292 | ₩37,047 | ₩37,168 | +0.24% | 1만 |
|---|
| 2026.05.04 | ₩36,863 | ₩36,863 | ₩36,303 | ₩36,461 | -1.09% | 1.3만 |
|---|
| 2026.05.01 | ₩36,920 | ₩37,067 | ₩36,827 | ₩36,889 | -0.08% | 1.9만 |
|---|
| 2026.04.30 | ₩36,450 | ₩37,000 | ₩36,330 | ₩36,920 | +1.29% | 4.1만 |
|---|
| 2026.04.29 | ₩36,142 | ₩36,263 | ₩35,900 | ₩36,107 | -0.10% | 1.2만 |
|---|
| 2026.04.28 | ₩36,370 | ₩36,423 | ₩36,128 | ₩36,276 | -0.26% | 8천 |
|---|
| 2026.04.27 | ₩36,692 | ₩36,705 | ₩36,330 | ₩36,437 | -0.69% | 9.2만 |
|---|
| 2026.04.24 | ₩36,195 | ₩36,625 | ₩36,195 | ₩36,445 | +0.69% | 1.7만 |
|---|
| 2026.04.23 | ₩36,423 | ₩36,705 | ₩36,115 | ₩36,303 | -0.33% | 1.1만 |
|---|
| 2026.04.22 | ₩36,732 | ₩36,879 | ₩36,531 | ₩36,723 | -0.03% | 2.1만 |
|---|
| 2026.04.21 | ₩36,893 | ₩36,893 | ₩36,236 | ₩36,236 | -1.78% | 7.4천 |
|---|
| 2026.04.20 | ₩36,739 | ₩36,960 | ₩36,584 | ₩36,784 | +0.12% | 26.9만 |
|---|
| 2026.04.17 | ₩37,268 | ₩37,268 | ₩36,866 | ₩36,928 | -0.91% | 6.2천 |
|---|
| 2026.04.16 | ₩36,759 | ₩36,759 | ₩36,224 | ₩36,477 | -0.77% | 2.2만 |
|---|
| 2026.04.15 | ₩36,651 | ₩36,651 | ₩36,289 | ₩36,504 | -0.40% | 3만 |
|---|
| 2026.04.14 | ₩36,653 | ₩36,786 | ₩36,464 | ₩36,584 | -0.19% | 4.8천 |
|---|
| 2026.04.13 | ₩35,579 | ₩36,303 | ₩35,579 | ₩36,228 | +1.82% | 1.6만 |
|---|
| 2026.04.10 | ₩36,285 | ₩36,285 | ₩36,035 | ₩36,135 | -0.41% | 6.3천 |
|---|
| 2026.04.09 | ₩35,914 | ₩36,115 | ₩35,900 | ₩35,988 | +0.21% | 8.3천 |
|---|
| 2026.04.08 | ₩36,705 | ₩36,705 | ₩35,619 | ₩35,923 | -2.13% | 9.5천 |
|---|
| 2026.04.07 | ₩34,358 | ₩34,372 | ₩33,902 | ₩34,170 | -0.55% | 46.6만 |
|---|
| 2026.04.06 | ₩34,050 | ₩34,533 | ₩34,050 | ₩34,400 | +1.03% | 2.1만 |
|---|
| 2026.04.02 | ₩33,808 | ₩34,238 | ₩33,782 | ₩34,136 | +0.97% | 8.3만 |
|---|
| 2026.04.01 | ₩34,197 | ₩34,573 | ₩34,145 | ₩34,372 | +0.51% | 2.9만 |
|---|
| 2026.03.31 | ₩33,513 | ₩33,996 | ₩33,305 | ₩33,889 | +1.12% | 2.6만 |
|---|
| 2026.03.30 | ₩33,145 | ₩33,178 | ₩32,762 | ₩32,876 | -0.81% | 2.7만 |
|---|
| 2026.03.27 | ₩32,998 | ₩33,111 | ₩32,709 | ₩32,821 | -0.54% | 2.4만 |
|---|
| 2026.03.26 | ₩33,312 | ₩33,688 | ₩33,124 | ₩33,213 | -0.30% | 4.6만 |
|---|
| 2026.03.25 | ₩34,157 | ₩34,157 | ₩33,768 | ₩33,934 | -0.65% | 43.7만 |
|---|
| 2026.03.24 | ₩33,057 | ₩33,319 | ₩32,923 | ₩33,250 | +0.58% | 4만 |
|---|
| 2026.03.23 | ₩33,339 | ₩33,744 | ₩33,165 | ₩33,394 | +0.16% | 2.3만 |
|---|
| 2026.03.20 | ₩33,634 | ₩33,634 | ₩32,588 | ₩32,750 | -2.63% | 1.5만 |
|---|
| 2026.03.19 | ₩33,259 | ₩33,942 | ₩33,084 | ₩33,689 | +1.29% | 9.9만 |
|---|
| 2026.03.18 | ₩34,318 | ₩34,372 | ₩33,822 | ₩34,014 | -0.89% | 30.6만 |
|---|
| 2026.03.17 | ₩34,345 | ₩34,566 | ₩34,251 | ₩34,358 | +0.04% | 5.4만 |
|---|
| 2026.03.16 | ₩34,224 | ₩34,342 | ₩34,023 | ₩34,203 | -0.06% | 3.3만 |
|---|
| 2026.03.13 | ₩34,130 | ₩34,130 | ₩33,688 | ₩33,787 | -1.01% | 1.7만 |
|---|
| 2026.03.12 | ₩34,452 | ₩34,586 | ₩34,305 | ₩34,369 | -0.24% | 1.5만 |
|---|
| 2026.03.11 | ₩34,841 | ₩35,096 | ₩34,707 | ₩34,888 | +0.13% | 5.7만 |
|---|
| 2026.03.10 | ₩34,989 | ₩35,404 | ₩34,841 | ₩34,907 | -0.23% | 26.7만 |
|---|
| 2026.03.09 | ₩33,889 | ₩34,734 | ₩33,647 | ₩34,570 | +2.01% | 3.2만 |
|---|
| 2026.03.06 | ₩34,156 | ₩34,828 | ₩34,156 | ₩34,614 | +1.34% | 3.9만 |
|---|
| 2026.03.05 | ₩35,284 | ₩35,284 | ₩34,466 | ₩34,888 | -1.12% | 3.6만 |
|---|
| 2026.03.04 | ₩35,270 | ₩35,686 | ₩35,270 | ₩35,585 | +0.89% | 2.2만 |
|---|
| 2026.03.03 | ₩35,056 | ₩35,512 | ₩34,533 | ₩35,305 | +0.71% | 2.5만 |
|---|
| 2026.03.02 | ₩36,651 | ₩36,786 | ₩36,413 | ₩36,682 | +0.08% | 2.1만 |
|---|
| 2026.02.27 | ₩37,309 | ₩37,429 | ₩37,121 | ₩37,223 | -0.23% | 1.8만 |
|---|
| 2026.02.26 | ₩37,282 | ₩37,362 | ₩37,014 | ₩37,274 | -0.02% | 4.1만 |
|---|
| 2026.02.25 | ₩37,335 | ₩37,523 | ₩37,268 | ₩37,459 | +0.33% | 5만 |
|---|
| 2026.02.24 | ₩36,909 | ₩37,081 | ₩36,900 | ₩36,973 | +0.17% | 22.7만 |
|---|
| 2026.02.23 | ₩37,201 | ₩37,201 | ₩36,745 | ₩36,900 | -0.81% | 1.4만 |
|---|
| 2026.02.20 | ₩36,812 | ₩37,081 | ₩36,692 | ₩36,934 | +0.33% | 2.2만 |
|---|
| 2026.02.19 | ₩36,397 | ₩36,732 | ₩36,397 | ₩36,647 | +0.69% | 3.1만 |
|---|
| 2026.02.18 | ₩36,625 | ₩37,054 | ₩36,625 | ₩36,851 | +0.62% | 1.8만 |
|---|
| 2026.02.17 | ₩36,236 | ₩36,786 | ₩36,236 | ₩36,672 | +1.20% | 2.5만 |
|---|
| 2026.02.13 | ₩36,182 | ₩36,571 | ₩36,155 | ₩36,440 | +0.71% | 29.8만 |
|---|
| 2026.02.12 | ₩37,094 | ₩37,107 | ₩36,393 | ₩36,523 | -1.54% | 1.9만 |
|---|
| 2026.02.11 | ₩36,906 | ₩37,121 | ₩36,752 | ₩36,963 | +0.15% | 5.7만 |
|---|
| 2026.02.10 | ₩36,732 | ₩36,946 | ₩36,678 | ₩36,841 | +0.30% | 4.9만 |
|---|
| 2026.02.09 | ₩36,397 | ₩37,000 | ₩36,397 | ₩36,874 | +1.31% | 7.8만 |
|---|
| 2026.02.06 | ₩35,874 | ₩36,395 | ₩35,874 | ₩36,311 | +1.22% | 1.6만 |
|---|
| 2026.02.05 | ₩35,652 | ₩35,954 | ₩35,512 | ₩35,562 | -0.25% | 1.9만 |
|---|
| 2026.02.04 | ₩36,651 | ₩36,651 | ₩35,954 | ₩36,167 | -1.32% | 8.6만 |
|---|
| 2026.02.03 | ₩35,766 | ₩36,222 | ₩35,766 | ₩36,075 | +0.86% | 15.7만 |
|---|
| 2026.02.02 | ₩35,766 | ₩35,927 | ₩35,646 | ₩35,827 | +0.17% | 4만 |
|---|
| 2026.01.30 | ₩36,004 | ₩36,021 | ₩35,592 | ₩35,686 | -0.88% | 1.3만 |
|---|
| 2026.01.29 | ₩36,524 | ₩36,598 | ₩36,222 | ₩36,507 | -0.05% | 1.1만 |
|---|
| 2026.01.28 | ₩36,477 | ₩36,477 | ₩36,195 | ₩36,363 | -0.31% | 2.7만 |
|---|
| 2026.01.27 | ₩35,887 | ₩36,324 | ₩35,887 | ₩36,324 | +1.22% | 1.3만 |
|---|
| 2026.01.26 | ₩35,726 | ₩36,088 | ₩35,713 | ₩35,780 | +0.15% | 3.8만 |
|---|
| 2026.01.23 | ₩35,337 | ₩35,579 | ₩35,109 | ₩35,485 | +0.42% | 4.7만 |
|---|
| 2026.01.22 | ₩35,156 | ₩35,351 | ₩35,069 | ₩35,261 | +0.30% | 1.7만 |
|---|
| 2026.01.21 | ₩34,747 | ₩35,029 | ₩34,574 | ₩34,888 | +0.41% | 3.6만 |
|---|
| 2026.01.20 | ₩34,479 | ₩34,613 | ₩34,303 | ₩34,366 | -0.33% | 1.4만 |
|---|
| 2026.01.16 | ₩34,707 | ₩34,747 | ₩34,506 | ₩34,634 | -0.21% | 1.3만 |
|---|
| 2026.01.15 | ₩34,693 | ₩34,868 | ₩34,613 | ₩34,647 | -0.14% | 22.1만 |
|---|
| 2026.01.14 | ₩34,586 | ₩34,761 | ₩34,492 | ₩34,668 | +0.24% | 2.4만 |
|---|
| 2026.01.13 | ₩34,680 | ₩34,814 | ₩34,667 | ₩34,734 | +0.15% | 1.5만 |
|---|
| 2026.01.12 | ₩34,546 | ₩35,056 | ₩34,546 | ₩34,841 | +0.85% | 7.1만 |
|---|
| 2026.01.09 | ₩34,600 | ₩34,653 | ₩34,425 | ₩34,533 | -0.19% | 12.7만 |
|---|
| 2026.01.08 | ₩34,372 | ₩34,533 | ₩34,278 | ₩34,486 | +0.33% | 1.3만 |
|---|
| 2026.01.07 | ₩34,546 | ₩34,546 | ₩34,291 | ₩34,427 | -0.35% | 2.2만 |
|---|
| 2026.01.06 | ₩34,425 | ₩34,533 | ₩34,309 | ₩34,466 | +0.12% | 26.2만 |
|---|
| 2026.01.05 | ₩33,889 | ₩34,345 | ₩33,889 | ₩34,232 | +1.01% | 2만 |
|---|
| 2026.01.02 | ₩33,580 | ₩33,902 | ₩33,580 | ₩33,788 | +0.62% | 1.4만 |
|---|
| 2025.12.31 | ₩33,487 | ₩33,527 | ₩33,044 | ₩33,299 | -0.56% | 1.4만 |
|---|
| 2025.12.30 | ₩33,352 | ₩33,540 | ₩33,259 | ₩33,259 | -0.28% | 2.3만 |
|---|
| 2025.12.29 | ₩33,285 | ₩33,326 | ₩33,071 | ₩33,205 | -0.24% | 2.1만 |
|---|
| 2025.12.26 | ₩33,285 | ₩33,513 | ₩33,285 | ₩33,487 | +0.60% | 4.2천 |
|---|
| 2025.12.24 | ₩33,352 | ₩33,433 | ₩33,165 | ₩33,312 | -0.12% | 1만 |
|---|
| 2025.12.23 | ₩33,393 | ₩33,446 | ₩33,111 | ₩33,327 | -0.20% | 1.1만 |
|---|
| 2025.12.22 | ₩33,178 | ₩33,366 | ₩33,017 | ₩33,240 | +0.19% | 3.3만 |
|---|
| 2025.12.19 | ₩32,943 | ₩33,165 | ₩32,913 | ₩32,977 | +0.10% | 1.4만 |
|---|
| 2025.12.18 | ₩32,333 | ₩32,937 | ₩32,333 | ₩32,695 | +1.12% | 3.2만 |
|---|
| 2025.12.17 | ₩32,762 | ₩32,776 | ₩32,266 | ₩32,365 | -1.21% | 1.1만 |
|---|
| 2025.12.16 | ₩32,495 | ₩32,557 | ₩32,430 | ₩32,553 | +0.18% | 6.1천 |
|---|
| 2025.12.15 | ₩32,856 | ₩32,896 | ₩32,577 | ₩32,678 | -0.54% | 1.9만 |
|---|
| 2025.12.12 | ₩33,044 | ₩33,044 | ₩32,501 | ₩32,648 | -1.20% | 4.6천 |
|---|
| 2025.12.11 | ₩33,031 | ₩33,084 | ₩32,762 | ₩32,950 | -0.24% | 9.8천 |
|---|
| 2025.12.10 | ₩32,487 | ₩32,801 | ₩32,414 | ₩32,801 | +0.97% | 1.2만 |
|---|
| 2025.12.09 | ₩32,467 | ₩32,575 | ₩32,320 | ₩32,427 | -0.12% | 1.8만 |
|---|
| 2025.12.08 | ₩32,561 | ₩32,722 | ₩32,440 | ₩32,595 | +0.10% | 1.4만 |
|---|
| 2025.12.05 | ₩33,165 | ₩33,165 | ₩32,628 | ₩32,736 | -1.29% | 6천 |
|---|
| 2025.12.04 | ₩32,521 | ₩32,789 | ₩32,508 | ₩32,642 | +0.37% | 2.1만 |
|---|
| 2025.12.03 | ₩32,333 | ₩32,654 | ₩32,320 | ₩32,534 | +0.62% | 3.1만 |
|---|
| 2025.12.02 | ₩32,333 | ₩32,521 | ₩32,320 | ₩32,454 | +0.37% | 1.3만 |
|---|
| 2025.12.01 | ₩32,320 | ₩32,548 | ₩32,320 | ₩32,420 | +0.31% | 1만 |
|---|
| 2025.11.28 | ₩32,145 | ₩32,601 | ₩32,145 | ₩32,493 | +1.08% | 6.4천 |
|---|
| 2025.11.26 | ₩32,226 | ₩32,400 | ₩32,105 | ₩32,300 | +0.23% | 2.2만 |
|---|
| 2025.11.25 | ₩32,105 | ₩32,145 | ₩31,779 | ₩32,006 | -0.31% | 1.3만 |
|---|
| 2025.11.24 | ₩31,716 | ₩31,743 | ₩31,462 | ₩31,665 | -0.16% | 9.4천 |
|---|
| 2025.11.21 | ₩31,555 | ₩31,555 | ₩31,094 | ₩31,415 | -0.45% | 6.5천 |
|---|
| 2025.11.20 | ₩31,850 | ₩32,025 | ₩31,278 | ₩31,278 | -1.80% | 1만 |
|---|
| 2025.11.19 | ₩32,213 | ₩32,213 | ₩31,783 | ₩31,828 | -1.19% | 9.4천 |
|---|
| 2025.11.18 | ₩31,475 | ₩31,986 | ₩31,475 | ₩31,938 | +1.47% | 1.5만 |
|---|
| 2025.11.17 | ₩32,280 | ₩32,631 | ₩32,159 | ₩32,171 | -0.34% | 1.8만 |
|---|
| 2025.11.14 | ₩32,585 | ₩32,964 | ₩32,414 | ₩32,689 | +0.32% | 1.2만 |
|---|
| 2025.11.13 | ₩33,594 | ₩33,594 | ₩32,990 | ₩33,119 | -1.41% | 5.1만 |
|---|
| 2025.11.12 | ₩33,366 | ₩33,393 | ₩32,950 | ₩33,178 | -0.56% | 2.6만 |
|---|
| 2025.11.11 | ₩33,245 | ₩33,272 | ₩32,803 | ₩33,091 | -0.46% | 8.6천 |
|---|
| 2025.11.10 | ₩32,870 | ₩33,205 | ₩32,762 | ₩33,044 | +0.53% | 1.1만 |
|---|
| 2025.11.07 | ₩32,440 | ₩32,512 | ₩32,226 | ₩32,512 | +0.22% | 3.8만 |
|---|
| 2025.11.06 | ₩32,605 | ₩32,788 | ₩32,360 | ₩32,615 | +0.03% | 1.7만 |
|---|
| 2025.11.05 | ₩32,400 | ₩32,642 | ₩32,400 | ₩32,534 | +0.41% | 7.7천 |
|---|
| 2025.11.04 | ₩32,172 | ₩32,508 | ₩32,132 | ₩32,192 | +0.06% | 17만 |
|---|
| 2025.11.03 | ₩32,858 | ₩33,004 | ₩32,682 | ₩32,836 | -0.07% | 1.9만 |
|---|
| 2025.10.31 | ₩32,709 | ₩32,832 | ₩32,575 | ₩32,733 | +0.07% | 7.6천 |
|---|
| 2025.10.30 | ₩32,871 | ₩33,108 | ₩32,803 | ₩32,929 | +0.18% | 1.2만 |
|---|
| 2025.10.29 | ₩32,776 | ₩33,500 | ₩32,776 | ₩33,108 | +1.01% | 1.4만 |
|---|
| 2025.10.28 | ₩33,037 | ₩33,285 | ₩32,966 | ₩33,132 | +0.29% | 7.2천 |
|---|
| 2025.10.27 | ₩32,950 | ₩33,272 | ₩32,950 | ₩33,165 | +0.65% | 2.2만 |
|---|
| 2025.10.24 | ₩32,876 | ₩33,044 | ₩32,765 | ₩32,879 | +0.01% | 5.9천 |
|---|
| 2025.10.23 | ₩32,660 | ₩32,803 | ₩32,454 | ₩32,742 | +0.25% | 1.1만 |
|---|
| 2025.10.22 | ₩32,663 | ₩32,682 | ₩32,313 | ₩32,462 | -0.62% | 6.4천 |
|---|
| 2025.10.21 | ₩32,435 | ₩32,788 | ₩32,400 | ₩32,414 | -0.07% | 1.5만 |
|---|
| 2025.10.20 | ₩32,584 | ₩32,937 | ₩32,521 | ₩32,797 | +0.65% | 2.7만 |
|---|
| 2025.10.17 | ₩32,508 | ₩32,560 | ₩32,400 | ₩32,481 | -0.08% | 7.4천 |
|---|
| 2025.10.16 | ₩32,741 | ₩32,910 | ₩32,575 | ₩32,776 | +0.11% | 1.4만 |
|---|
| 2025.10.15 | ₩32,607 | ₩32,707 | ₩32,521 | ₩32,581 | -0.08% | 3.8천 |
|---|
| 2025.10.14 | ₩32,481 | ₩32,746 | ₩32,306 | ₩32,581 | +0.31% | 2.1만 |
|---|
| 2025.10.13 | ₩32,749 | ₩32,774 | ₩32,545 | ₩32,706 | -0.13% | 2.2만 |
|---|
| 2025.10.10 | ₩32,628 | ₩32,769 | ₩32,258 | ₩32,259 | -1.13% | 2.3만 |
|---|