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 | ₩32,600 | ₩32,600 | ₩32,400 | ₩32,491 | -0.34% | 1.3만 |
| 2026.10.08 | ₩32,213 | ₩32,380 | ₩32,027 | ₩32,301 | +0.27% | 4.5만 |
| 2026.10.07 | ₩32,560 | ₩32,767 | ₩32,560 | ₩32,674 | +0.35% | 1.4만 |
| 2026.10.06 | ₩33,321 | ₩33,441 | ₩33,121 | ₩33,196 | -0.38% | 6.4천 |
| 2026.10.05 | ₩33,147 | ₩33,254 | ₩32,881 | ₩33,135 | -0.04% | 3.6만 |
| 2026.10.02 | ₩33,201 | ₩33,374 | ₩33,014 | ₩33,174 | -0.08% | 1만 |
| 2026.10.01 | ₩33,121 | ₩33,121 | ₩32,603 | ₩32,862 | -0.78% | 1.3만 |
| 2026.09.30 | ₩33,601 | ₩33,601 | ₩33,041 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,105 |
| -1.48% |
| 3만 |
| 2026.09.29 | ₩33,615 | ₩33,615 | ₩33,228 | ₩33,437 | -0.53% | 4.7천 |
|---|
| 2026.09.28 | ₩33,601 | ₩33,668 | ₩33,599 | ₩33,599 | -0.01% | 9.6천 |
|---|
| 2026.09.25 | ₩33,681 | ₩33,916 | ₩33,668 | ₩33,851 | +0.50% | 7.8천 |
|---|
| 2026.09.24 | ₩33,561 | ₩33,788 | ₩33,481 | ₩33,603 | +0.12% | 1.2만 |
|---|
| 2026.09.23 | ₩34,108 | ₩34,108 | ₩33,681 | ₩33,909 | -0.58% | 3.4만 |
|---|
| 2026.09.22 | ₩34,562 | ₩34,735 | ₩34,308 | ₩34,631 | +0.20% | 8.2천 |
|---|
| 2026.09.21 | ₩34,402 | ₩34,469 | ₩34,211 | ₩34,363 | -0.11% | 22.6만 |
|---|
| 2026.09.18 | ₩33,908 | ₩34,002 | ₩33,801 | ₩33,957 | +0.15% | 23.3만 |
|---|
| 2026.09.17 | ₩34,362 | ₩34,362 | ₩34,135 | ₩34,228 | -0.39% | 22.6만 |
|---|
| 2026.09.16 | ₩33,935 | ₩34,135 | ₩33,705 | ₩33,705 | -0.68% | 1.3만 |
|---|
| 2026.09.15 | ₩33,695 | ₩34,012 | ₩33,695 | ₩33,893 | +0.59% | 3.2만 |
|---|
| 2026.09.14 | ₩33,788 | ₩34,322 | ₩33,748 | ₩34,022 | +0.69% | 1.2만 |
|---|
| 2026.09.11 | ₩34,722 | ₩34,776 | ₩34,589 | ₩34,722 | 0.00% | 3.6만 |
|---|
| 2026.09.10 | ₩34,655 | ₩34,789 | ₩34,505 | ₩34,505 | -0.44% | 7천 |
|---|
| 2026.09.09 | ₩35,309 | ₩35,403 | ₩34,962 | ₩35,046 | -0.74% | 3.6만 |
|---|
| 2026.09.08 | ₩35,536 | ₩35,536 | ₩35,269 | ₩35,301 | -0.66% | 4.3천 |
|---|
| 2026.09.04 | ₩35,243 | ₩35,336 | ₩35,038 | ₩35,216 | -0.08% | 20.5만 |
|---|
| 2026.09.03 | ₩34,722 | ₩35,029 | ₩34,709 | ₩34,917 | +0.56% | 3.5만 |
|---|
| 2026.09.02 | ₩34,455 | ₩34,575 | ₩34,308 | ₩34,502 | +0.14% | 3.2만 |
|---|
| 2026.09.01 | ₩34,589 | ₩34,789 | ₩34,389 | ₩34,481 | -0.31% | 4.4만 |
|---|
| 2026.08.31 | ₩35,002 | ₩35,082 | ₩34,842 | ₩35,012 | +0.03% | 4.4만 |
|---|
| 2026.08.28 | ₩35,296 | ₩35,483 | ₩34,962 | ₩35,106 | -0.54% | 3.2만 |
|---|
| 2026.08.27 | ₩35,469 | ₩35,536 | ₩35,029 | ₩35,245 | -0.63% | 4.1천 |
|---|
| 2026.08.26 | ₩35,169 | ₩35,323 | ₩34,976 | ₩35,022 | -0.42% | 1.1만 |
|---|
| 2026.08.25 | ₩35,089 | ₩35,229 | ₩34,909 | ₩35,169 | +0.23% | 4.9만 |
|---|
| 2026.08.24 | ₩34,762 | ₩34,862 | ₩34,602 | ₩34,754 | -0.02% | 5.7만 |
|---|
| 2026.08.21 | ₩34,936 | ₩35,162 | ₩34,882 | ₩34,974 | +0.11% | 22.9만 |
|---|
| 2026.08.20 | ₩34,442 | ₩34,962 | ₩34,389 | ₩34,389 | -0.15% | 6.5만 |
|---|
| 2026.08.19 | ₩35,038 | ₩35,038 | ₩34,709 | ₩34,866 | -0.49% | 1.8만 |
|---|
| 2026.08.18 | ₩34,802 | ₩34,802 | ₩34,482 | ₩34,573 | -0.66% | 3.8만 |
|---|
| 2026.08.17 | ₩35,396 | ₩35,590 | ₩35,349 | ₩35,349 | -0.13% | 2.2만 |
|---|
| 2026.08.14 | ₩35,229 | ₩35,349 | ₩35,096 | ₩35,169 | -0.17% | 2.1만 |
|---|
| 2026.08.13 | ₩34,924 | ₩35,243 | ₩34,924 | ₩35,082 | +0.45% | 3만 |
|---|
| 2026.08.12 | ₩35,069 | ₩35,203 | ₩34,896 | ₩34,896 | -0.49% | 2.1만 |
|---|
| 2026.08.11 | ₩34,669 | ₩34,802 | ₩34,562 | ₩34,674 | +0.02% | 7.4천 |
|---|
| 2026.08.10 | ₩34,687 | ₩34,776 | ₩34,549 | ₩34,637 | -0.15% | 1.4만 |
|---|
| 2026.08.07 | ₩34,882 | ₩34,936 | ₩34,722 | ₩34,830 | -0.15% | 2.5만 |
|---|
| 2026.08.06 | ₩34,675 | ₩34,842 | ₩34,469 | ₩34,595 | -0.23% | 1.8만 |
|---|
| 2026.08.05 | ₩34,989 | ₩34,989 | ₩34,711 | ₩34,776 | -0.61% | 4.1만 |
|---|
| 2026.08.04 | ₩34,295 | ₩34,829 | ₩34,295 | ₩34,705 | +1.19% | 3만 |
|---|
| 2026.08.03 | ₩33,708 | ₩34,068 | ₩33,681 | ₩34,055 | +1.03% | 2.5만 |
|---|
| 2026.07.31 | ₩33,955 | ₩33,955 | ₩33,334 | ₩33,781 | -0.51% | 5.3만 |
|---|
| 2026.07.30 | ₩33,708 | ₩33,843 | ₩33,628 | ₩33,815 | +0.32% | 2만 |
|---|
| 2026.07.29 | ₩33,027 | ₩33,428 | ₩32,894 | ₩32,925 | -0.31% | 2.8만 |
|---|
| 2026.07.28 | ₩33,041 | ₩33,361 | ₩32,801 | ₩33,121 | +0.24% | 3.8만 |
|---|
| 2026.07.27 | ₩33,601 | ₩33,748 | ₩33,322 | ₩33,534 | -0.20% | 5.4만 |
|---|
| 2026.07.24 | ₩33,975 | ₩33,975 | ₩33,548 | ₩33,648 | -0.96% | 3.2만 |
|---|
| 2026.07.23 | ₩34,022 | ₩34,042 | ₩33,788 | ₩33,895 | -0.37% | 3만 |
|---|
| 2026.07.22 | ₩34,095 | ₩34,348 | ₩34,082 | ₩34,178 | +0.24% | 4.7만 |
|---|
| 2026.07.21 | ₩34,082 | ₩34,255 | ₩33,721 | ₩34,102 | +0.06% | 3만 |
|---|
| 2026.07.20 | ₩33,975 | ₩33,975 | ₩33,281 | ₩33,398 | -1.70% | 3.2만 |
|---|
| 2026.07.17 | ₩33,294 | ₩33,908 | ₩33,214 | ₩33,689 | +1.19% | 5.4만 |
|---|
| 2026.07.16 | ₩34,242 | ₩34,242 | ₩33,728 | ₩33,900 | -1.00% | 13.7만 |
|---|
| 2026.07.15 | ₩34,449 | ₩34,575 | ₩34,128 | ₩34,422 | -0.08% | 3만 |
|---|
| 2026.07.14 | ₩34,108 | ₩34,629 | ₩34,108 | ₩34,322 | +0.63% | 5.1만 |
|---|
| 2026.07.13 | ₩34,122 | ₩34,202 | ₩33,788 | ₩33,821 | -0.88% | 3.5만 |
|---|
| 2026.07.10 | ₩34,529 | ₩34,735 | ₩34,495 | ₩34,609 | +0.23% | 2.3만 |
|---|
| 2026.07.09 | ₩34,749 | ₩34,829 | ₩34,575 | ₩34,695 | -0.15% | 2.1만 |
|---|
| 2026.07.08 | ₩34,308 | ₩34,415 | ₩33,982 | ₩34,395 | +0.25% | 5.7만 |
|---|
| 2026.07.07 | ₩34,776 | ₩35,109 | ₩34,562 | ₩34,709 | -0.19% | 31.8만 |
|---|
| 2026.07.06 | ₩35,463 | ₩35,710 | ₩35,363 | ₩35,603 | +0.40% | 32만 |
|---|
| 2026.07.02 | ₩35,816 | ₩35,883 | ₩34,829 | ₩35,403 | -1.15% | 4.4만 |
|---|
| 2026.07.01 | ₩35,296 | ₩35,670 | ₩35,236 | ₩35,323 | +0.08% | 7.2만 |
|---|
| 2026.06.30 | ₩35,790 | ₩36,030 | ₩35,610 | ₩35,940 | +0.42% | 1.7만 |
|---|
| 2026.06.29 | ₩35,536 | ₩35,643 | ₩35,057 | ₩35,488 | -0.14% | 1.1만 |
|---|
| 2026.06.26 | ₩35,376 | ₩35,563 | ₩35,249 | ₩35,368 | -0.02% | 1.5만 |
|---|
| 2026.06.25 | ₩35,843 | ₩36,217 | ₩35,830 | ₩35,927 | +0.23% | 3.1만 |
|---|
| 2026.06.24 | ₩35,776 | ₩35,896 | ₩35,472 | ₩35,654 | -0.34% | 4.5만 |
|---|
| 2026.06.23 | ₩35,882 | ₩36,243 | ₩35,643 | ₩35,870 | -0.03% | 12.9만 |
|---|
| 2026.06.22 | ₩37,057 | ₩37,324 | ₩37,057 | ₩37,202 | +0.39% | 2.4만 |
|---|
| 2026.06.18 | ₩36,879 | ₩37,111 | ₩36,879 | ₩37,036 | +0.43% | 1만 |
|---|
| 2026.06.17 | ₩37,818 | ₩37,818 | ₩36,976 | ₩36,976 | -2.23% | 5.7만 |
|---|
| 2026.06.16 | ₩38,032 | ₩38,032 | ₩37,391 | ₩37,535 | -1.31% | 18.9만 |
|---|
| 2026.06.15 | ₩38,298 | ₩38,298 | ₩37,591 | ₩37,735 | -1.47% | 3.5만 |
|---|
| 2026.06.12 | ₩36,844 | ₩37,204 | ₩36,564 | ₩36,964 | +0.33% | 3.5만 |
|---|
| 2026.06.11 | ₩36,010 | ₩36,721 | ₩35,816 | ₩36,721 | +1.98% | 3.3만 |
|---|
| 2026.06.10 | ₩35,856 | ₩36,350 | ₩35,416 | ₩35,632 | -0.63% | 3.4만 |
|---|
| 2026.06.09 | ₩36,657 | ₩36,657 | ₩35,603 | ₩36,114 | -1.48% | 6.3만 |
|---|
| 2026.06.08 | ₩36,404 | ₩36,404 | ₩35,950 | ₩36,050 | -0.97% | 1.5만 |
|---|
| 2026.06.05 | ₩36,642 | ₩36,642 | ₩35,736 | ₩35,977 | -1.82% | 10.9만 |
|---|
| 2026.06.04 | ₩37,184 | ₩37,564 | ₩36,991 | ₩37,344 | +0.43% | 3.7만 |
|---|
| 2026.06.03 | ₩37,424 | ₩37,711 | ₩37,284 | ₩37,408 | -0.04% | 8.5만 |
|---|
| 2026.06.02 | ₩38,045 | ₩38,045 | ₩37,418 | ₩37,646 | -1.05% | 4.3만 |
|---|
| 2026.06.01 | ₩37,498 | ₩37,927 | ₩37,424 | ₩37,793 | +0.79% | 2.7만 |
|---|
| 2026.05.29 | ₩37,925 | ₩37,978 | ₩37,498 | ₩37,699 | -0.59% | 5.4만 |
|---|
| 2026.05.28 | ₩36,951 | ₩37,831 | ₩36,951 | ₩37,593 | +1.74% | 4.8만 |
|---|
| 2026.05.27 | ₩37,498 | ₩37,645 | ₩37,271 | ₩37,403 | -0.25% | 3.7만 |
|---|
| 2026.05.26 | ₩37,925 | ₩37,925 | ₩37,471 | ₩37,711 | -0.56% | 7.7만 |
|---|
| 2026.05.22 | ₩37,071 | ₩37,071 | ₩36,644 | ₩36,841 | -0.62% | 10만 |
|---|
| 2026.05.21 | ₩36,203 | ₩36,991 | ₩36,203 | ₩36,920 | +1.98% | 4.2만 |
|---|
| 2026.05.20 | ₩36,125 | ₩36,791 | ₩36,125 | ₩36,666 | +1.50% | 16.4만 |
|---|
| 2026.05.19 | ₩36,057 | ₩36,464 | ₩35,977 | ₩36,198 | +0.39% | 3.4만 |
|---|
| 2026.05.18 | ₩36,670 | ₩36,804 | ₩36,390 | ₩36,621 | -0.13% | 2만 |
|---|
| 2026.05.15 | ₩37,031 | ₩37,031 | ₩36,433 | ₩36,584 | -1.21% | 2.7만 |
|---|
| 2026.05.14 | ₩37,651 | ₩37,858 | ₩37,484 | ₩37,621 | -0.08% | 1.2만 |
|---|
| 2026.05.13 | ₩37,698 | ₩38,032 | ₩37,598 | ₩37,893 | +0.52% | 2.5만 |
|---|
| 2026.05.12 | ₩37,698 | ₩37,751 | ₩37,137 | ₩37,439 | -0.69% | 1.2만 |
|---|
| 2026.05.11 | ₩37,578 | ₩38,058 | ₩37,578 | ₩37,907 | +0.88% | 3.5만 |
|---|
| 2026.05.08 | ₩37,244 | ₩37,938 | ₩37,244 | ₩37,703 | +1.23% | 3.2만 |
|---|
| 2026.05.07 | ₩37,898 | ₩37,898 | ₩37,218 | ₩37,226 | -1.77% | 4.2만 |
|---|
| 2026.05.06 | ₩37,324 | ₩38,032 | ₩37,324 | ₩37,838 | +1.38% | 6만 |
|---|
| 2026.05.05 | ₩36,897 | ₩37,108 | ₩36,864 | ₩36,984 | +0.24% | 1만 |
|---|
| 2026.05.04 | ₩36,681 | ₩36,681 | ₩36,123 | ₩36,281 | -1.09% | 1.3만 |
|---|
| 2026.05.01 | ₩36,737 | ₩36,884 | ₩36,645 | ₩36,706 | -0.08% | 1.9만 |
|---|
| 2026.04.30 | ₩36,270 | ₩36,817 | ₩36,150 | ₩36,737 | +1.29% | 4.1만 |
|---|
| 2026.04.29 | ₩35,963 | ₩36,083 | ₩35,723 | ₩35,928 | -0.10% | 1.2만 |
|---|
| 2026.04.28 | ₩36,190 | ₩36,243 | ₩35,950 | ₩36,097 | -0.26% | 8천 |
|---|
| 2026.04.27 | ₩36,510 | ₩36,524 | ₩36,150 | ₩36,257 | -0.69% | 9.2만 |
|---|
| 2026.04.24 | ₩36,017 | ₩36,444 | ₩36,017 | ₩36,265 | +0.69% | 1.7만 |
|---|
| 2026.04.23 | ₩36,243 | ₩36,524 | ₩35,936 | ₩36,123 | -0.33% | 1.1만 |
|---|
| 2026.04.22 | ₩36,550 | ₩36,697 | ₩36,350 | ₩36,541 | -0.03% | 2.1만 |
|---|
| 2026.04.21 | ₩36,710 | ₩36,710 | ₩36,057 | ₩36,057 | -1.78% | 7.4천 |
|---|
| 2026.04.20 | ₩36,557 | ₩36,777 | ₩36,404 | ₩36,602 | +0.12% | 26.9만 |
|---|
| 2026.04.17 | ₩37,084 | ₩37,084 | ₩36,684 | ₩36,745 | -0.91% | 6.2천 |
|---|
| 2026.04.16 | ₩36,577 | ₩36,577 | ₩36,045 | ₩36,297 | -0.77% | 2.2만 |
|---|
| 2026.04.15 | ₩36,470 | ₩36,470 | ₩36,110 | ₩36,323 | -0.40% | 3만 |
|---|
| 2026.04.14 | ₩36,472 | ₩36,604 | ₩36,283 | ₩36,404 | -0.19% | 4.8천 |
|---|
| 2026.04.13 | ₩35,403 | ₩36,123 | ₩35,403 | ₩36,049 | +1.82% | 1.6만 |
|---|
| 2026.04.10 | ₩36,106 | ₩36,106 | ₩35,856 | ₩35,956 | -0.41% | 6.3천 |
|---|
| 2026.04.09 | ₩35,736 | ₩35,936 | ₩35,723 | ₩35,810 | +0.21% | 8.3천 |
|---|
| 2026.04.08 | ₩36,524 | ₩36,524 | ₩35,443 | ₩35,746 | -2.13% | 9.5천 |
|---|
| 2026.04.07 | ₩34,188 | ₩34,202 | ₩33,735 | ₩34,002 | -0.55% | 46.6만 |
|---|
| 2026.04.06 | ₩33,881 | ₩34,362 | ₩33,881 | ₩34,230 | +1.03% | 2.1만 |
|---|
| 2026.04.02 | ₩33,641 | ₩34,068 | ₩33,615 | ₩33,967 | +0.97% | 8.3만 |
|---|
| 2026.04.01 | ₩34,028 | ₩34,402 | ₩33,976 | ₩34,202 | +0.51% | 2.9만 |
|---|
| 2026.03.31 | ₩33,348 | ₩33,828 | ₩33,141 | ₩33,721 | +1.12% | 2.6만 |
|---|
| 2026.03.30 | ₩32,981 | ₩33,014 | ₩32,600 | ₩32,714 | -0.81% | 2.7만 |
|---|
| 2026.03.27 | ₩32,835 | ₩32,947 | ₩32,547 | ₩32,659 | -0.54% | 2.4만 |
|---|
| 2026.03.26 | ₩33,147 | ₩33,521 | ₩32,961 | ₩33,049 | -0.30% | 4.6만 |
|---|
| 2026.03.25 | ₩33,988 | ₩33,988 | ₩33,601 | ₩33,767 | -0.65% | 43.7만 |
|---|
| 2026.03.24 | ₩32,894 | ₩33,154 | ₩32,761 | ₩33,086 | +0.58% | 4만 |
|---|
| 2026.03.23 | ₩33,174 | ₩33,577 | ₩33,001 | ₩33,229 | +0.16% | 2.3만 |
|---|
| 2026.03.20 | ₩33,468 | ₩33,468 | ₩32,427 | ₩32,588 | -2.63% | 1.5만 |
|---|
| 2026.03.19 | ₩33,094 | ₩33,775 | ₩32,921 | ₩33,522 | +1.29% | 9.9만 |
|---|
| 2026.03.18 | ₩34,148 | ₩34,202 | ₩33,655 | ₩33,845 | -0.89% | 30.6만 |
|---|
| 2026.03.17 | ₩34,175 | ₩34,395 | ₩34,082 | ₩34,188 | +0.04% | 5.4만 |
|---|
| 2026.03.16 | ₩34,055 | ₩34,172 | ₩33,855 | ₩34,034 | -0.06% | 3.3만 |
|---|
| 2026.03.13 | ₩33,961 | ₩33,961 | ₩33,521 | ₩33,620 | -1.01% | 1.7만 |
|---|
| 2026.03.12 | ₩34,282 | ₩34,415 | ₩34,135 | ₩34,199 | -0.24% | 1.5만 |
|---|
| 2026.03.11 | ₩34,669 | ₩34,922 | ₩34,535 | ₩34,715 | +0.13% | 5.7만 |
|---|
| 2026.03.10 | ₩34,816 | ₩35,229 | ₩34,669 | ₩34,734 | -0.23% | 26.7만 |
|---|
| 2026.03.09 | ₩33,721 | ₩34,562 | ₩33,481 | ₩34,399 | +2.01% | 3.2만 |
|---|
| 2026.03.06 | ₩33,987 | ₩34,655 | ₩33,987 | ₩34,443 | +1.34% | 3.9만 |
|---|
| 2026.03.05 | ₩35,109 | ₩35,109 | ₩34,295 | ₩34,715 | -1.12% | 3.6만 |
|---|
| 2026.03.04 | ₩35,096 | ₩35,509 | ₩35,096 | ₩35,409 | +0.89% | 2.2만 |
|---|
| 2026.03.03 | ₩34,882 | ₩35,336 | ₩34,362 | ₩35,130 | +0.71% | 2.5만 |
|---|
| 2026.03.02 | ₩36,470 | ₩36,604 | ₩36,233 | ₩36,501 | +0.08% | 2.1만 |
|---|
| 2026.02.27 | ₩37,124 | ₩37,244 | ₩36,937 | ₩37,039 | -0.23% | 1.8만 |
|---|
| 2026.02.26 | ₩37,097 | ₩37,177 | ₩36,831 | ₩37,089 | -0.02% | 4.1만 |
|---|
| 2026.02.25 | ₩37,151 | ₩37,338 | ₩37,084 | ₩37,274 | +0.33% | 5만 |
|---|
| 2026.02.24 | ₩36,726 | ₩36,897 | ₩36,717 | ₩36,791 | +0.17% | 22.7만 |
|---|
| 2026.02.23 | ₩37,017 | ₩37,017 | ₩36,564 | ₩36,717 | -0.81% | 1.4만 |
|---|
| 2026.02.20 | ₩36,630 | ₩36,897 | ₩36,510 | ₩36,752 | +0.33% | 2.2만 |
|---|
| 2026.02.19 | ₩36,217 | ₩36,550 | ₩36,217 | ₩36,466 | +0.69% | 3.1만 |
|---|
| 2026.02.18 | ₩36,444 | ₩36,871 | ₩36,444 | ₩36,669 | +0.62% | 1.8만 |
|---|
| 2026.02.17 | ₩36,057 | ₩36,604 | ₩36,057 | ₩36,490 | +1.20% | 2.5만 |
|---|
| 2026.02.13 | ₩36,003 | ₩36,390 | ₩35,977 | ₩36,259 | +0.71% | 29.8만 |
|---|
| 2026.02.12 | ₩36,911 | ₩36,924 | ₩36,213 | ₩36,342 | -1.54% | 1.9만 |
|---|
| 2026.02.11 | ₩36,724 | ₩36,937 | ₩36,570 | ₩36,780 | +0.15% | 5.7만 |
|---|
| 2026.02.10 | ₩36,550 | ₩36,764 | ₩36,497 | ₩36,658 | +0.30% | 4.9만 |
|---|
| 2026.02.09 | ₩36,217 | ₩36,817 | ₩36,217 | ₩36,692 | +1.31% | 7.8만 |
|---|
| 2026.02.06 | ₩35,696 | ₩36,215 | ₩35,696 | ₩36,131 | +1.22% | 1.6만 |
|---|
| 2026.02.05 | ₩35,476 | ₩35,776 | ₩35,336 | ₩35,387 | -0.25% | 1.9만 |
|---|
| 2026.02.04 | ₩36,470 | ₩36,470 | ₩35,776 | ₩35,989 | -1.32% | 8.6만 |
|---|
| 2026.02.03 | ₩35,590 | ₩36,043 | ₩35,590 | ₩35,896 | +0.86% | 15.7만 |
|---|
| 2026.02.02 | ₩35,590 | ₩35,750 | ₩35,469 | ₩35,650 | +0.17% | 4만 |
|---|
| 2026.01.30 | ₩35,826 | ₩35,843 | ₩35,416 | ₩35,509 | -0.88% | 1.3만 |
|---|
| 2026.01.29 | ₩36,343 | ₩36,417 | ₩36,043 | ₩36,326 | -0.05% | 1.1만 |
|---|
| 2026.01.28 | ₩36,297 | ₩36,297 | ₩36,017 | ₩36,183 | -0.31% | 2.7만 |
|---|
| 2026.01.27 | ₩35,710 | ₩36,145 | ₩35,710 | ₩36,145 | +1.22% | 1.3만 |
|---|
| 2026.01.26 | ₩35,549 | ₩35,910 | ₩35,536 | ₩35,603 | +0.15% | 3.8만 |
|---|
| 2026.01.23 | ₩35,162 | ₩35,403 | ₩34,936 | ₩35,309 | +0.42% | 4.7만 |
|---|
| 2026.01.22 | ₩34,982 | ₩35,176 | ₩34,896 | ₩35,086 | +0.30% | 1.7만 |
|---|
| 2026.01.21 | ₩34,575 | ₩34,856 | ₩34,403 | ₩34,715 | +0.41% | 3.6만 |
|---|
| 2026.01.20 | ₩34,308 | ₩34,442 | ₩34,134 | ₩34,196 | -0.33% | 1.4만 |
|---|
| 2026.01.16 | ₩34,535 | ₩34,575 | ₩34,335 | ₩34,463 | -0.21% | 1.3만 |
|---|
| 2026.01.15 | ₩34,522 | ₩34,695 | ₩34,442 | ₩34,475 | -0.14% | 22.1만 |
|---|
| 2026.01.14 | ₩34,415 | ₩34,589 | ₩34,322 | ₩34,497 | +0.24% | 2.4만 |
|---|
| 2026.01.13 | ₩34,509 | ₩34,642 | ₩34,495 | ₩34,562 | +0.15% | 1.5만 |
|---|
| 2026.01.12 | ₩34,375 | ₩34,882 | ₩34,375 | ₩34,669 | +0.85% | 7.1만 |
|---|
| 2026.01.09 | ₩34,429 | ₩34,482 | ₩34,255 | ₩34,362 | -0.19% | 12.7만 |
|---|
| 2026.01.08 | ₩34,202 | ₩34,362 | ₩34,108 | ₩34,315 | +0.33% | 1.3만 |
|---|
| 2026.01.07 | ₩34,375 | ₩34,375 | ₩34,122 | ₩34,256 | -0.35% | 2.2만 |
|---|
| 2026.01.06 | ₩34,255 | ₩34,362 | ₩34,139 | ₩34,295 | +0.12% | 26.2만 |
|---|
| 2026.01.05 | ₩33,721 | ₩34,175 | ₩33,721 | ₩34,063 | +1.01% | 2만 |
|---|
| 2026.01.02 | ₩33,414 | ₩33,735 | ₩33,414 | ₩33,621 | +0.62% | 1.4만 |
|---|
| 2025.12.31 | ₩33,321 | ₩33,361 | ₩32,881 | ₩33,134 | -0.56% | 1.4만 |
|---|
| 2025.12.30 | ₩33,188 | ₩33,374 | ₩33,094 | ₩33,094 | -0.28% | 2.3만 |
|---|
| 2025.12.29 | ₩33,121 | ₩33,161 | ₩32,907 | ₩33,041 | -0.24% | 2.1만 |
|---|
| 2025.12.26 | ₩33,121 | ₩33,348 | ₩33,121 | ₩33,321 | +0.60% | 4.2천 |
|---|
| 2025.12.24 | ₩33,188 | ₩33,268 | ₩33,001 | ₩33,147 | -0.12% | 1만 |
|---|
| 2025.12.23 | ₩33,228 | ₩33,281 | ₩32,947 | ₩33,162 | -0.20% | 1.1만 |
|---|
| 2025.12.22 | ₩33,014 | ₩33,201 | ₩32,854 | ₩33,075 | +0.19% | 3.3만 |
|---|
| 2025.12.19 | ₩32,781 | ₩33,001 | ₩32,750 | ₩32,814 | +0.10% | 1.4만 |
|---|
| 2025.12.18 | ₩32,173 | ₩32,774 | ₩32,173 | ₩32,534 | +1.12% | 3.2만 |
|---|
| 2025.12.17 | ₩32,600 | ₩32,614 | ₩32,107 | ₩32,205 | -1.21% | 1.1만 |
|---|
| 2025.12.16 | ₩32,335 | ₩32,396 | ₩32,269 | ₩32,392 | +0.18% | 6.1천 |
|---|
| 2025.12.15 | ₩32,694 | ₩32,734 | ₩32,416 | ₩32,516 | -0.54% | 1.9만 |
|---|
| 2025.12.12 | ₩32,881 | ₩32,881 | ₩32,340 | ₩32,487 | -1.20% | 4.6천 |
|---|
| 2025.12.11 | ₩32,867 | ₩32,921 | ₩32,600 | ₩32,787 | -0.24% | 9.8천 |
|---|
| 2025.12.10 | ₩32,327 | ₩32,639 | ₩32,253 | ₩32,639 | +0.97% | 1.2만 |
|---|
| 2025.12.09 | ₩32,307 | ₩32,414 | ₩32,160 | ₩32,267 | -0.12% | 1.8만 |
|---|
| 2025.12.08 | ₩32,400 | ₩32,560 | ₩32,280 | ₩32,434 | +0.10% | 1.4만 |
|---|
| 2025.12.05 | ₩33,001 | ₩33,001 | ₩32,467 | ₩32,574 | -1.29% | 6천 |
|---|
| 2025.12.04 | ₩32,360 | ₩32,627 | ₩32,347 | ₩32,480 | +0.37% | 2.1만 |
|---|
| 2025.12.03 | ₩32,173 | ₩32,492 | ₩32,160 | ₩32,374 | +0.62% | 3.1만 |
|---|
| 2025.12.02 | ₩32,173 | ₩32,360 | ₩32,160 | ₩32,293 | +0.37% | 1.3만 |
|---|
| 2025.12.01 | ₩32,160 | ₩32,387 | ₩32,160 | ₩32,260 | +0.31% | 1만 |
|---|
| 2025.11.28 | ₩31,987 | ₩32,440 | ₩31,987 | ₩32,332 | +1.08% | 6.4천 |
|---|
| 2025.11.26 | ₩32,067 | ₩32,240 | ₩31,946 | ₩32,140 | +0.23% | 2.2만 |
|---|
| 2025.11.25 | ₩31,946 | ₩31,987 | ₩31,622 | ₩31,848 | -0.31% | 1.3만 |
|---|
| 2025.11.24 | ₩31,560 | ₩31,586 | ₩31,306 | ₩31,509 | -0.16% | 9.4천 |
|---|
| 2025.11.21 | ₩31,399 | ₩31,399 | ₩30,940 | ₩31,259 | -0.45% | 6.5천 |
|---|
| 2025.11.20 | ₩31,693 | ₩31,866 | ₩31,123 | ₩31,123 | -1.80% | 1만 |
|---|
| 2025.11.19 | ₩32,053 | ₩32,053 | ₩31,626 | ₩31,670 | -1.19% | 9.4천 |
|---|
| 2025.11.18 | ₩31,319 | ₩31,828 | ₩31,319 | ₩31,780 | +1.47% | 1.5만 |
|---|
| 2025.11.17 | ₩32,120 | ₩32,470 | ₩32,000 | ₩32,012 | -0.34% | 1.8만 |
|---|
| 2025.11.14 | ₩32,424 | ₩32,801 | ₩32,253 | ₩32,527 | +0.32% | 1.2만 |
|---|
| 2025.11.13 | ₩33,428 | ₩33,428 | ₩32,827 | ₩32,955 | -1.41% | 5.1만 |
|---|
| 2025.11.12 | ₩33,201 | ₩33,228 | ₩32,787 | ₩33,014 | -0.56% | 2.6만 |
|---|
| 2025.11.11 | ₩33,081 | ₩33,107 | ₩32,640 | ₩32,927 | -0.46% | 8.6천 |
|---|
| 2025.11.10 | ₩32,707 | ₩33,041 | ₩32,600 | ₩32,881 | +0.53% | 1.1만 |
|---|
| 2025.11.07 | ₩32,280 | ₩32,351 | ₩32,067 | ₩32,351 | +0.22% | 3.8만 |
|---|
| 2025.11.06 | ₩32,444 | ₩32,626 | ₩32,200 | ₩32,454 | +0.03% | 1.7만 |
|---|
| 2025.11.05 | ₩32,240 | ₩32,480 | ₩32,240 | ₩32,374 | +0.41% | 7.7천 |
|---|
| 2025.11.04 | ₩32,013 | ₩32,347 | ₩31,973 | ₩32,033 | +0.06% | 17만 |
|---|
| 2025.11.03 | ₩32,695 | ₩32,841 | ₩32,520 | ₩32,674 | -0.07% | 1.9만 |
|---|
| 2025.10.31 | ₩32,547 | ₩32,670 | ₩32,414 | ₩32,571 | +0.07% | 7.6천 |
|---|
| 2025.10.30 | ₩32,708 | ₩32,945 | ₩32,640 | ₩32,766 | +0.18% | 1.2만 |
|---|
| 2025.10.29 | ₩32,614 | ₩33,334 | ₩32,614 | ₩32,945 | +1.01% | 1.4만 |
|---|
| 2025.10.28 | ₩32,874 | ₩33,121 | ₩32,803 | ₩32,969 | +0.29% | 7.2천 |
|---|
| 2025.10.27 | ₩32,787 | ₩33,107 | ₩32,787 | ₩33,001 | +0.65% | 2.2만 |
|---|
| 2025.10.24 | ₩32,714 | ₩32,881 | ₩32,603 | ₩32,716 | +0.01% | 5.9천 |
|---|
| 2025.10.23 | ₩32,499 | ₩32,640 | ₩32,293 | ₩32,580 | +0.25% | 1.1만 |
|---|
| 2025.10.22 | ₩32,502 | ₩32,520 | ₩32,153 | ₩32,301 | -0.62% | 6.4천 |
|---|
| 2025.10.21 | ₩32,275 | ₩32,626 | ₩32,240 | ₩32,253 | -0.07% | 1.5만 |
|---|
| 2025.10.20 | ₩32,423 | ₩32,774 | ₩32,360 | ₩32,635 | +0.65% | 2.7만 |
|---|
| 2025.10.17 | ₩32,347 | ₩32,399 | ₩32,240 | ₩32,320 | -0.08% | 7.4천 |
|---|
| 2025.10.16 | ₩32,579 | ₩32,747 | ₩32,414 | ₩32,614 | +0.11% | 1.4만 |
|---|
| 2025.10.15 | ₩32,446 | ₩32,546 | ₩32,360 | ₩32,420 | -0.08% | 3.8천 |
|---|
| 2025.10.14 | ₩32,320 | ₩32,584 | ₩32,147 | ₩32,420 | +0.31% | 2.1만 |
|---|
| 2025.10.13 | ₩32,587 | ₩32,612 | ₩32,384 | ₩32,544 | -0.13% | 2.2만 |
|---|
| 2025.10.10 | ₩32,467 | ₩32,607 | ₩32,099 | ₩32,100 | -1.13% | 2.3만 |
|---|