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 | ₩32,711 | ₩32,711 | ₩32,510 | ₩32,601 | -0.34% | 1.3만 |
| 2026.10.08 | ₩32,323 | ₩32,490 | ₩32,136 | ₩32,411 | +0.27% | 4.5만 |
| 2026.10.07 | ₩32,671 | ₩32,879 | ₩32,671 | ₩32,785 | +0.35% | 1.4만 |
| 2026.10.06 | ₩33,434 | ₩33,555 | ₩33,233 | ₩33,308 | -0.38% | 6.4천 |
| 2026.10.05 | ₩33,260 | ₩33,367 | ₩32,992 | ₩33,248 | -0.04% | 3.6만 |
| 2026.10.02 | ₩33,314 | ₩33,488 | ₩33,126 | ₩33,287 | -0.08% | 1만 |
| 2026.10.01 | ₩33,233 | ₩33,233 | ₩32,714 | ₩32,974 | -0.78% | 1.3만 |
| 2026.09.30 | ₩33,716 | ₩33,716 | ₩33,153 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,217 |
| -1.48% |
| 3만 |
| 2026.09.29 | ₩33,729 | ₩33,729 | ₩33,341 | ₩33,551 | -0.53% | 4.7천 |
|---|
| 2026.09.28 | ₩33,716 | ₩33,782 | ₩33,713 | ₩33,713 | -0.01% | 9.6천 |
|---|
| 2026.09.25 | ₩33,796 | ₩34,032 | ₩33,782 | ₩33,966 | +0.50% | 7.8천 |
|---|
| 2026.09.24 | ₩33,675 | ₩33,903 | ₩33,595 | ₩33,717 | +0.12% | 1.2만 |
|---|
| 2026.09.23 | ₩34,224 | ₩34,224 | ₩33,796 | ₩34,025 | -0.58% | 3.4만 |
|---|
| 2026.09.22 | ₩34,680 | ₩34,854 | ₩34,425 | ₩34,749 | +0.20% | 8.2천 |
|---|
| 2026.09.21 | ₩34,519 | ₩34,586 | ₩34,327 | ₩34,480 | -0.11% | 22.6만 |
|---|
| 2026.09.18 | ₩34,023 | ₩34,117 | ₩33,916 | ₩34,073 | +0.15% | 23.3만 |
|---|
| 2026.09.17 | ₩34,479 | ₩34,479 | ₩34,251 | ₩34,345 | -0.39% | 22.6만 |
|---|
| 2026.09.16 | ₩34,050 | ₩34,251 | ₩33,820 | ₩33,820 | -0.68% | 1.3만 |
|---|
| 2026.09.15 | ₩33,809 | ₩34,128 | ₩33,809 | ₩34,009 | +0.59% | 3.2만 |
|---|
| 2026.09.14 | ₩33,903 | ₩34,439 | ₩33,863 | ₩34,137 | +0.69% | 1.2만 |
|---|
| 2026.09.11 | ₩34,840 | ₩34,894 | ₩34,706 | ₩34,840 | 0.00% | 3.6만 |
|---|
| 2026.09.10 | ₩34,773 | ₩34,907 | ₩34,622 | ₩34,622 | -0.44% | 7천 |
|---|
| 2026.09.09 | ₩35,429 | ₩35,523 | ₩35,081 | ₩35,166 | -0.74% | 3.6만 |
|---|
| 2026.09.08 | ₩35,657 | ₩35,657 | ₩35,389 | ₩35,421 | -0.66% | 4.3천 |
|---|
| 2026.09.04 | ₩35,362 | ₩35,456 | ₩35,158 | ₩35,336 | -0.08% | 20.5만 |
|---|
| 2026.09.03 | ₩34,840 | ₩35,148 | ₩34,827 | ₩35,036 | +0.56% | 3.5만 |
|---|
| 2026.09.02 | ₩34,572 | ₩34,693 | ₩34,425 | ₩34,619 | +0.14% | 3.2만 |
|---|
| 2026.09.01 | ₩34,706 | ₩34,907 | ₩34,506 | ₩34,598 | -0.31% | 4.4만 |
|---|
| 2026.08.31 | ₩35,121 | ₩35,202 | ₩34,961 | ₩35,131 | +0.03% | 4.4만 |
|---|
| 2026.08.28 | ₩35,416 | ₩35,603 | ₩35,081 | ₩35,226 | -0.54% | 3.2만 |
|---|
| 2026.08.27 | ₩35,590 | ₩35,657 | ₩35,148 | ₩35,365 | -0.63% | 4.1천 |
|---|
| 2026.08.26 | ₩35,289 | ₩35,443 | ₩35,095 | ₩35,142 | -0.42% | 1.1만 |
|---|
| 2026.08.25 | ₩35,208 | ₩35,349 | ₩35,028 | ₩35,289 | +0.23% | 4.9만 |
|---|
| 2026.08.24 | ₩34,880 | ₩34,981 | ₩34,720 | ₩34,872 | -0.02% | 5.7만 |
|---|
| 2026.08.21 | ₩35,054 | ₩35,282 | ₩35,001 | ₩35,093 | +0.11% | 22.9만 |
|---|
| 2026.08.20 | ₩34,559 | ₩35,081 | ₩34,506 | ₩34,506 | -0.15% | 6.5만 |
|---|
| 2026.08.19 | ₩35,158 | ₩35,158 | ₩34,827 | ₩34,985 | -0.49% | 1.8만 |
|---|
| 2026.08.18 | ₩34,921 | ₩34,921 | ₩34,599 | ₩34,690 | -0.66% | 3.8만 |
|---|
| 2026.08.17 | ₩35,516 | ₩35,711 | ₩35,470 | ₩35,470 | -0.13% | 2.2만 |
|---|
| 2026.08.14 | ₩35,349 | ₩35,470 | ₩35,215 | ₩35,289 | -0.17% | 2.1만 |
|---|
| 2026.08.13 | ₩35,042 | ₩35,362 | ₩35,042 | ₩35,202 | +0.45% | 3만 |
|---|
| 2026.08.12 | ₩35,188 | ₩35,322 | ₩35,014 | ₩35,014 | -0.49% | 2.1만 |
|---|
| 2026.08.11 | ₩34,787 | ₩34,921 | ₩34,680 | ₩34,792 | +0.02% | 7.4천 |
|---|
| 2026.08.10 | ₩34,805 | ₩34,894 | ₩34,666 | ₩34,755 | -0.15% | 1.4만 |
|---|
| 2026.08.07 | ₩35,001 | ₩35,054 | ₩34,840 | ₩34,949 | -0.15% | 2.5만 |
|---|
| 2026.08.06 | ₩34,793 | ₩34,961 | ₩34,586 | ₩34,713 | -0.23% | 1.8만 |
|---|
| 2026.08.05 | ₩35,108 | ₩35,108 | ₩34,830 | ₩34,894 | -0.61% | 4.1만 |
|---|
| 2026.08.04 | ₩34,412 | ₩34,947 | ₩34,412 | ₩34,823 | +1.19% | 3만 |
|---|
| 2026.08.03 | ₩33,823 | ₩34,184 | ₩33,796 | ₩34,171 | +1.03% | 2.5만 |
|---|
| 2026.07.31 | ₩34,070 | ₩34,070 | ₩33,448 | ₩33,896 | -0.51% | 5.3만 |
|---|
| 2026.07.30 | ₩33,823 | ₩33,958 | ₩33,742 | ₩33,930 | +0.32% | 2만 |
|---|
| 2026.07.29 | ₩33,140 | ₩33,541 | ₩33,006 | ₩33,037 | -0.31% | 2.8만 |
|---|
| 2026.07.28 | ₩33,153 | ₩33,475 | ₩32,912 | ₩33,233 | +0.24% | 3.8만 |
|---|
| 2026.07.27 | ₩33,716 | ₩33,863 | ₩33,436 | ₩33,649 | -0.20% | 5.4만 |
|---|
| 2026.07.24 | ₩34,090 | ₩34,090 | ₩33,662 | ₩33,762 | -0.96% | 3.2만 |
|---|
| 2026.07.23 | ₩34,137 | ₩34,157 | ₩33,903 | ₩34,010 | -0.37% | 3만 |
|---|
| 2026.07.22 | ₩34,211 | ₩34,465 | ₩34,198 | ₩34,294 | +0.24% | 4.7만 |
|---|
| 2026.07.21 | ₩34,198 | ₩34,372 | ₩33,836 | ₩34,218 | +0.06% | 3만 |
|---|
| 2026.07.20 | ₩34,090 | ₩34,090 | ₩33,394 | ₩33,512 | -1.70% | 3.2만 |
|---|
| 2026.07.17 | ₩33,408 | ₩34,023 | ₩33,327 | ₩33,804 | +1.19% | 5.4만 |
|---|
| 2026.07.16 | ₩34,358 | ₩34,358 | ₩33,843 | ₩34,015 | -1.00% | 13.7만 |
|---|
| 2026.07.15 | ₩34,566 | ₩34,693 | ₩34,244 | ₩34,539 | -0.08% | 3만 |
|---|
| 2026.07.14 | ₩34,224 | ₩34,747 | ₩34,224 | ₩34,439 | +0.63% | 5.1만 |
|---|
| 2026.07.13 | ₩34,238 | ₩34,318 | ₩33,903 | ₩33,936 | -0.88% | 3.5만 |
|---|
| 2026.07.10 | ₩34,646 | ₩34,854 | ₩34,613 | ₩34,726 | +0.23% | 2.3만 |
|---|
| 2026.07.09 | ₩34,867 | ₩34,947 | ₩34,693 | ₩34,813 | -0.15% | 2.1만 |
|---|
| 2026.07.08 | ₩34,425 | ₩34,532 | ₩34,097 | ₩34,512 | +0.25% | 5.7만 |
|---|
| 2026.07.07 | ₩34,894 | ₩35,229 | ₩34,680 | ₩34,827 | -0.19% | 31.8만 |
|---|
| 2026.07.06 | ₩35,583 | ₩35,831 | ₩35,483 | ₩35,724 | +0.40% | 32만 |
|---|
| 2026.07.02 | ₩35,938 | ₩36,005 | ₩34,947 | ₩35,523 | -1.15% | 4.4만 |
|---|
| 2026.07.01 | ₩35,416 | ₩35,791 | ₩35,356 | ₩35,443 | +0.08% | 7.2만 |
|---|
| 2026.06.30 | ₩35,911 | ₩36,152 | ₩35,731 | ₩36,063 | +0.42% | 1.7만 |
|---|
| 2026.06.29 | ₩35,657 | ₩35,764 | ₩35,176 | ₩35,609 | -0.14% | 1.1만 |
|---|
| 2026.06.26 | ₩35,496 | ₩35,684 | ₩35,369 | ₩35,488 | -0.02% | 1.5만 |
|---|
| 2026.06.25 | ₩35,965 | ₩36,340 | ₩35,952 | ₩36,049 | +0.23% | 3.1만 |
|---|
| 2026.06.24 | ₩35,898 | ₩36,019 | ₩35,593 | ₩35,775 | -0.34% | 4.5만 |
|---|
| 2026.06.23 | ₩36,004 | ₩36,367 | ₩35,764 | ₩35,992 | -0.03% | 12.9만 |
|---|
| 2026.06.22 | ₩37,183 | ₩37,451 | ₩37,183 | ₩37,328 | +0.39% | 2.4만 |
|---|
| 2026.06.18 | ₩37,004 | ₩37,237 | ₩37,004 | ₩37,162 | +0.43% | 1만 |
|---|
| 2026.06.17 | ₩37,947 | ₩37,947 | ₩37,102 | ₩37,102 | -2.23% | 5.7만 |
|---|
| 2026.06.16 | ₩38,161 | ₩38,161 | ₩37,518 | ₩37,663 | -1.31% | 18.9만 |
|---|
| 2026.06.15 | ₩38,429 | ₩38,429 | ₩37,719 | ₩37,864 | -1.47% | 3.5만 |
|---|
| 2026.06.12 | ₩36,969 | ₩37,331 | ₩36,688 | ₩37,090 | +0.33% | 3.5만 |
|---|
| 2026.06.11 | ₩36,132 | ₩36,846 | ₩35,938 | ₩36,846 | +1.98% | 3.3만 |
|---|
| 2026.06.10 | ₩35,978 | ₩36,474 | ₩35,537 | ₩35,753 | -0.63% | 3.4만 |
|---|
| 2026.06.09 | ₩36,782 | ₩36,782 | ₩35,724 | ₩36,237 | -1.48% | 6.3만 |
|---|
| 2026.06.08 | ₩36,527 | ₩36,527 | ₩36,072 | ₩36,173 | -0.97% | 1.5만 |
|---|
| 2026.06.05 | ₩36,767 | ₩36,767 | ₩35,858 | ₩36,099 | -1.82% | 10.9만 |
|---|
| 2026.06.04 | ₩37,311 | ₩37,692 | ₩37,117 | ₩37,471 | +0.43% | 3.7만 |
|---|
| 2026.06.03 | ₩37,552 | ₩37,840 | ₩37,411 | ₩37,536 | -0.04% | 8.5만 |
|---|
| 2026.06.02 | ₩38,174 | ₩38,174 | ₩37,545 | ₩37,774 | -1.05% | 4.3만 |
|---|
| 2026.06.01 | ₩37,625 | ₩38,056 | ₩37,552 | ₩37,921 | +0.79% | 2.7만 |
|---|
| 2026.05.29 | ₩38,054 | ₩38,107 | ₩37,625 | ₩37,828 | -0.59% | 5.4만 |
|---|
| 2026.05.28 | ₩37,076 | ₩37,960 | ₩37,076 | ₩37,720 | +1.74% | 4.8만 |
|---|
| 2026.05.27 | ₩37,625 | ₩37,773 | ₩37,398 | ₩37,530 | -0.25% | 3.7만 |
|---|
| 2026.05.26 | ₩38,054 | ₩38,054 | ₩37,599 | ₩37,840 | -0.56% | 7.7만 |
|---|
| 2026.05.22 | ₩37,197 | ₩37,197 | ₩36,768 | ₩36,967 | -0.62% | 10만 |
|---|
| 2026.05.21 | ₩36,327 | ₩37,117 | ₩36,327 | ₩37,046 | +1.98% | 4.2만 |
|---|
| 2026.05.20 | ₩36,248 | ₩36,916 | ₩36,248 | ₩36,791 | +1.50% | 16.4만 |
|---|
| 2026.05.19 | ₩36,179 | ₩36,588 | ₩36,099 | ₩36,321 | +0.39% | 3.4만 |
|---|
| 2026.05.18 | ₩36,795 | ₩36,929 | ₩36,514 | ₩36,746 | -0.13% | 2만 |
|---|
| 2026.05.15 | ₩37,157 | ₩37,157 | ₩36,557 | ₩36,708 | -1.21% | 2.7만 |
|---|
| 2026.05.14 | ₩37,779 | ₩37,987 | ₩37,612 | ₩37,749 | -0.08% | 1.2만 |
|---|
| 2026.05.13 | ₩37,826 | ₩38,161 | ₩37,726 | ₩38,022 | +0.52% | 2.5만 |
|---|
| 2026.05.12 | ₩37,826 | ₩37,880 | ₩37,264 | ₩37,566 | -0.69% | 1.2만 |
|---|
| 2026.05.11 | ₩37,706 | ₩38,188 | ₩37,706 | ₩38,036 | +0.88% | 3.5만 |
|---|
| 2026.05.08 | ₩37,371 | ₩38,067 | ₩37,371 | ₩37,832 | +1.23% | 3.2만 |
|---|
| 2026.05.07 | ₩38,027 | ₩38,027 | ₩37,344 | ₩37,352 | -1.77% | 4.2만 |
|---|
| 2026.05.06 | ₩37,451 | ₩38,161 | ₩37,451 | ₩37,967 | +1.38% | 6만 |
|---|
| 2026.05.05 | ₩37,023 | ₩37,234 | ₩36,989 | ₩37,110 | +0.24% | 1만 |
|---|
| 2026.05.04 | ₩36,806 | ₩36,806 | ₩36,246 | ₩36,404 | -1.09% | 1.3만 |
|---|
| 2026.05.01 | ₩36,862 | ₩37,009 | ₩36,770 | ₩36,831 | -0.08% | 1.9만 |
|---|
| 2026.04.30 | ₩36,393 | ₩36,942 | ₩36,273 | ₩36,862 | +1.29% | 4.1만 |
|---|
| 2026.04.29 | ₩36,086 | ₩36,206 | ₩35,844 | ₩36,051 | -0.10% | 1.2만 |
|---|
| 2026.04.28 | ₩36,313 | ₩36,367 | ₩36,072 | ₩36,219 | -0.26% | 8천 |
|---|
| 2026.04.27 | ₩36,634 | ₩36,648 | ₩36,273 | ₩36,380 | -0.69% | 9.2만 |
|---|
| 2026.04.24 | ₩36,139 | ₩36,568 | ₩36,139 | ₩36,388 | +0.69% | 1.7만 |
|---|
| 2026.04.23 | ₩36,367 | ₩36,648 | ₩36,059 | ₩36,246 | -0.33% | 1.1만 |
|---|
| 2026.04.22 | ₩36,675 | ₩36,822 | ₩36,474 | ₩36,665 | -0.03% | 2.1만 |
|---|
| 2026.04.21 | ₩36,835 | ₩36,835 | ₩36,179 | ₩36,179 | -1.78% | 7.4천 |
|---|
| 2026.04.20 | ₩36,681 | ₩36,902 | ₩36,527 | ₩36,727 | +0.12% | 26.9만 |
|---|
| 2026.04.17 | ₩37,210 | ₩37,210 | ₩36,809 | ₩36,870 | -0.91% | 6.2천 |
|---|
| 2026.04.16 | ₩36,701 | ₩36,701 | ₩36,167 | ₩36,420 | -0.77% | 2.2만 |
|---|
| 2026.04.15 | ₩36,594 | ₩36,594 | ₩36,233 | ₩36,447 | -0.40% | 3만 |
|---|
| 2026.04.14 | ₩36,596 | ₩36,728 | ₩36,407 | ₩36,527 | -0.19% | 4.8천 |
|---|
| 2026.04.13 | ₩35,523 | ₩36,246 | ₩35,523 | ₩36,171 | +1.82% | 1.6만 |
|---|
| 2026.04.10 | ₩36,229 | ₩36,229 | ₩35,978 | ₩36,079 | -0.41% | 6.3천 |
|---|
| 2026.04.09 | ₩35,858 | ₩36,059 | ₩35,844 | ₩35,932 | +0.21% | 8.3천 |
|---|
| 2026.04.08 | ₩36,648 | ₩36,648 | ₩35,563 | ₩35,867 | -2.13% | 9.5천 |
|---|
| 2026.04.07 | ₩34,305 | ₩34,318 | ₩33,849 | ₩34,117 | -0.55% | 46.6만 |
|---|
| 2026.04.06 | ₩33,997 | ₩34,479 | ₩33,997 | ₩34,346 | +1.03% | 2.1만 |
|---|
| 2026.04.02 | ₩33,756 | ₩34,184 | ₩33,729 | ₩34,082 | +0.97% | 8.3만 |
|---|
| 2026.04.01 | ₩34,144 | ₩34,519 | ₩34,092 | ₩34,318 | +0.51% | 2.9만 |
|---|
| 2026.03.31 | ₩33,461 | ₩33,943 | ₩33,254 | ₩33,836 | +1.12% | 2.6만 |
|---|
| 2026.03.30 | ₩33,093 | ₩33,126 | ₩32,711 | ₩32,825 | -0.81% | 2.7만 |
|---|
| 2026.03.27 | ₩32,947 | ₩33,059 | ₩32,658 | ₩32,770 | -0.54% | 2.4만 |
|---|
| 2026.03.26 | ₩33,260 | ₩33,635 | ₩33,073 | ₩33,161 | -0.30% | 4.6만 |
|---|
| 2026.03.25 | ₩34,104 | ₩34,104 | ₩33,716 | ₩33,882 | -0.65% | 43.7만 |
|---|
| 2026.03.24 | ₩33,006 | ₩33,267 | ₩32,872 | ₩33,199 | +0.58% | 4만 |
|---|
| 2026.03.23 | ₩33,287 | ₩33,691 | ₩33,113 | ₩33,342 | +0.16% | 2.3만 |
|---|
| 2026.03.20 | ₩33,582 | ₩33,582 | ₩32,537 | ₩32,699 | -2.63% | 1.5만 |
|---|
| 2026.03.19 | ₩33,207 | ₩33,890 | ₩33,033 | ₩33,637 | +1.29% | 9.9만 |
|---|
| 2026.03.18 | ₩34,264 | ₩34,318 | ₩33,769 | ₩33,961 | -0.89% | 30.6만 |
|---|
| 2026.03.17 | ₩34,291 | ₩34,512 | ₩34,198 | ₩34,305 | +0.04% | 5.4만 |
|---|
| 2026.03.16 | ₩34,171 | ₩34,289 | ₩33,970 | ₩34,149 | -0.06% | 3.3만 |
|---|
| 2026.03.13 | ₩34,077 | ₩34,077 | ₩33,635 | ₩33,734 | -1.01% | 1.7만 |
|---|
| 2026.03.12 | ₩34,398 | ₩34,532 | ₩34,251 | ₩34,315 | -0.24% | 1.5만 |
|---|
| 2026.03.11 | ₩34,787 | ₩35,041 | ₩34,653 | ₩34,834 | +0.13% | 5.7만 |
|---|
| 2026.03.10 | ₩34,934 | ₩35,349 | ₩34,787 | ₩34,852 | -0.23% | 26.7만 |
|---|
| 2026.03.09 | ₩33,836 | ₩34,680 | ₩33,595 | ₩34,516 | +2.01% | 3.2만 |
|---|
| 2026.03.06 | ₩34,102 | ₩34,773 | ₩34,102 | ₩34,560 | +1.34% | 3.9만 |
|---|
| 2026.03.05 | ₩35,229 | ₩35,229 | ₩34,412 | ₩34,834 | -1.12% | 3.6만 |
|---|
| 2026.03.04 | ₩35,215 | ₩35,630 | ₩35,215 | ₩35,530 | +0.89% | 2.2만 |
|---|
| 2026.03.03 | ₩35,001 | ₩35,456 | ₩34,479 | ₩35,250 | +0.71% | 2.5만 |
|---|
| 2026.03.02 | ₩36,594 | ₩36,728 | ₩36,356 | ₩36,625 | +0.08% | 2.1만 |
|---|
| 2026.02.27 | ₩37,250 | ₩37,371 | ₩37,063 | ₩37,165 | -0.23% | 1.8만 |
|---|
| 2026.02.26 | ₩37,224 | ₩37,304 | ₩36,956 | ₩37,216 | -0.02% | 4.1만 |
|---|
| 2026.02.25 | ₩37,277 | ₩37,465 | ₩37,210 | ₩37,400 | +0.33% | 5만 |
|---|
| 2026.02.24 | ₩36,851 | ₩37,023 | ₩36,842 | ₩36,916 | +0.17% | 22.7만 |
|---|
| 2026.02.23 | ₩37,143 | ₩37,143 | ₩36,688 | ₩36,842 | -0.81% | 1.4만 |
|---|
| 2026.02.20 | ₩36,755 | ₩37,023 | ₩36,634 | ₩36,877 | +0.33% | 2.2만 |
|---|
| 2026.02.19 | ₩36,340 | ₩36,675 | ₩36,340 | ₩36,590 | +0.69% | 3.1만 |
|---|
| 2026.02.18 | ₩36,568 | ₩36,996 | ₩36,568 | ₩36,794 | +0.62% | 1.8만 |
|---|
| 2026.02.17 | ₩36,179 | ₩36,728 | ₩36,179 | ₩36,614 | +1.20% | 2.5만 |
|---|
| 2026.02.13 | ₩36,126 | ₩36,514 | ₩36,099 | ₩36,383 | +0.71% | 29.8만 |
|---|
| 2026.02.12 | ₩37,036 | ₩37,050 | ₩36,336 | ₩36,466 | -1.54% | 1.9만 |
|---|
| 2026.02.11 | ₩36,849 | ₩37,063 | ₩36,695 | ₩36,905 | +0.15% | 5.7만 |
|---|
| 2026.02.10 | ₩36,675 | ₩36,889 | ₩36,621 | ₩36,783 | +0.30% | 4.9만 |
|---|
| 2026.02.09 | ₩36,340 | ₩36,942 | ₩36,340 | ₩36,817 | +1.31% | 7.8만 |
|---|
| 2026.02.06 | ₩35,818 | ₩36,339 | ₩35,818 | ₩36,254 | +1.22% | 1.6만 |
|---|
| 2026.02.05 | ₩35,597 | ₩35,898 | ₩35,456 | ₩35,507 | -0.25% | 1.9만 |
|---|
| 2026.02.04 | ₩36,594 | ₩36,594 | ₩35,898 | ₩36,111 | -1.32% | 8.6만 |
|---|
| 2026.02.03 | ₩35,711 | ₩36,166 | ₩35,711 | ₩36,019 | +0.86% | 15.7만 |
|---|
| 2026.02.02 | ₩35,711 | ₩35,871 | ₩35,590 | ₩35,771 | +0.17% | 4만 |
|---|
| 2026.01.30 | ₩35,948 | ₩35,965 | ₩35,537 | ₩35,630 | -0.88% | 1.3만 |
|---|
| 2026.01.29 | ₩36,467 | ₩36,541 | ₩36,166 | ₩36,450 | -0.05% | 1.1만 |
|---|
| 2026.01.28 | ₩36,420 | ₩36,420 | ₩36,139 | ₩36,306 | -0.31% | 2.7만 |
|---|
| 2026.01.27 | ₩35,831 | ₩36,268 | ₩35,831 | ₩36,268 | +1.22% | 1.3만 |
|---|
| 2026.01.26 | ₩35,670 | ₩36,032 | ₩35,657 | ₩35,724 | +0.15% | 3.8만 |
|---|
| 2026.01.23 | ₩35,282 | ₩35,523 | ₩35,054 | ₩35,429 | +0.42% | 4.7만 |
|---|
| 2026.01.22 | ₩35,101 | ₩35,296 | ₩35,014 | ₩35,206 | +0.30% | 1.7만 |
|---|
| 2026.01.21 | ₩34,693 | ₩34,974 | ₩34,520 | ₩34,834 | +0.41% | 3.6만 |
|---|
| 2026.01.20 | ₩34,425 | ₩34,559 | ₩34,250 | ₩34,313 | -0.33% | 1.4만 |
|---|
| 2026.01.16 | ₩34,653 | ₩34,693 | ₩34,452 | ₩34,580 | -0.21% | 1.3만 |
|---|
| 2026.01.15 | ₩34,639 | ₩34,813 | ₩34,559 | ₩34,593 | -0.14% | 22.1만 |
|---|
| 2026.01.14 | ₩34,532 | ₩34,706 | ₩34,439 | ₩34,614 | +0.24% | 2.4만 |
|---|
| 2026.01.13 | ₩34,626 | ₩34,760 | ₩34,613 | ₩34,680 | +0.15% | 1.5만 |
|---|
| 2026.01.12 | ₩34,492 | ₩35,001 | ₩34,492 | ₩34,787 | +0.85% | 7.1만 |
|---|
| 2026.01.09 | ₩34,546 | ₩34,599 | ₩34,372 | ₩34,479 | -0.19% | 12.7만 |
|---|
| 2026.01.08 | ₩34,318 | ₩34,479 | ₩34,224 | ₩34,432 | +0.33% | 1.3만 |
|---|
| 2026.01.07 | ₩34,492 | ₩34,492 | ₩34,238 | ₩34,373 | -0.35% | 2.2만 |
|---|
| 2026.01.06 | ₩34,372 | ₩34,479 | ₩34,255 | ₩34,412 | +0.12% | 26.2만 |
|---|
| 2026.01.05 | ₩33,836 | ₩34,291 | ₩33,836 | ₩34,179 | +1.01% | 2만 |
|---|
| 2026.01.02 | ₩33,528 | ₩33,849 | ₩33,528 | ₩33,736 | +0.62% | 1.4만 |
|---|
| 2025.12.31 | ₩33,434 | ₩33,475 | ₩32,992 | ₩33,247 | -0.56% | 1.4만 |
|---|
| 2025.12.30 | ₩33,300 | ₩33,488 | ₩33,207 | ₩33,207 | -0.28% | 2.3만 |
|---|
| 2025.12.29 | ₩33,233 | ₩33,274 | ₩33,019 | ₩33,153 | -0.24% | 2.1만 |
|---|
| 2025.12.26 | ₩33,233 | ₩33,461 | ₩33,233 | ₩33,434 | +0.60% | 4.2천 |
|---|
| 2025.12.24 | ₩33,300 | ₩33,381 | ₩33,113 | ₩33,260 | -0.12% | 1만 |
|---|
| 2025.12.23 | ₩33,341 | ₩33,394 | ₩33,059 | ₩33,275 | -0.20% | 1.1만 |
|---|
| 2025.12.22 | ₩33,126 | ₩33,314 | ₩32,966 | ₩33,188 | +0.19% | 3.3만 |
|---|
| 2025.12.19 | ₩32,892 | ₩33,113 | ₩32,861 | ₩32,926 | +0.10% | 1.4만 |
|---|
| 2025.12.18 | ₩32,283 | ₩32,885 | ₩32,283 | ₩32,644 | +1.12% | 3.2만 |
|---|
| 2025.12.17 | ₩32,711 | ₩32,725 | ₩32,216 | ₩32,315 | -1.21% | 1.1만 |
|---|
| 2025.12.16 | ₩32,445 | ₩32,506 | ₩32,379 | ₩32,502 | +0.18% | 6.1천 |
|---|
| 2025.12.15 | ₩32,805 | ₩32,845 | ₩32,527 | ₩32,627 | -0.54% | 1.9만 |
|---|
| 2025.12.12 | ₩32,992 | ₩32,992 | ₩32,450 | ₩32,597 | -1.20% | 4.6천 |
|---|
| 2025.12.11 | ₩32,979 | ₩33,033 | ₩32,711 | ₩32,899 | -0.24% | 9.8천 |
|---|
| 2025.12.10 | ₩32,437 | ₩32,750 | ₩32,363 | ₩32,750 | +0.97% | 1.2만 |
|---|
| 2025.12.09 | ₩32,417 | ₩32,524 | ₩32,269 | ₩32,377 | -0.12% | 1.8만 |
|---|
| 2025.12.08 | ₩32,510 | ₩32,671 | ₩32,390 | ₩32,544 | +0.10% | 1.4만 |
|---|
| 2025.12.05 | ₩33,113 | ₩33,113 | ₩32,577 | ₩32,685 | -1.29% | 6천 |
|---|
| 2025.12.04 | ₩32,470 | ₩32,738 | ₩32,457 | ₩32,591 | +0.37% | 2.1만 |
|---|
| 2025.12.03 | ₩32,283 | ₩32,603 | ₩32,269 | ₩32,484 | +0.62% | 3.1만 |
|---|
| 2025.12.02 | ₩32,283 | ₩32,470 | ₩32,269 | ₩32,403 | +0.37% | 1.3만 |
|---|
| 2025.12.01 | ₩32,269 | ₩32,497 | ₩32,269 | ₩32,370 | +0.31% | 1만 |
|---|
| 2025.11.28 | ₩32,095 | ₩32,551 | ₩32,095 | ₩32,442 | +1.08% | 6.4천 |
|---|
| 2025.11.26 | ₩32,176 | ₩32,350 | ₩32,055 | ₩32,249 | +0.23% | 2.2만 |
|---|
| 2025.11.25 | ₩32,055 | ₩32,095 | ₩31,730 | ₩31,956 | -0.31% | 1.3만 |
|---|
| 2025.11.24 | ₩31,667 | ₩31,694 | ₩31,412 | ₩31,616 | -0.16% | 9.4천 |
|---|
| 2025.11.21 | ₩31,506 | ₩31,506 | ₩31,046 | ₩31,366 | -0.45% | 6.5천 |
|---|
| 2025.11.20 | ₩31,801 | ₩31,975 | ₩31,229 | ₩31,229 | -1.80% | 1만 |
|---|
| 2025.11.19 | ₩32,162 | ₩32,162 | ₩31,734 | ₩31,778 | -1.19% | 9.4천 |
|---|
| 2025.11.18 | ₩31,426 | ₩31,936 | ₩31,426 | ₩31,888 | +1.47% | 1.5만 |
|---|
| 2025.11.17 | ₩32,229 | ₩32,580 | ₩32,109 | ₩32,121 | -0.34% | 1.8만 |
|---|
| 2025.11.14 | ₩32,535 | ₩32,912 | ₩32,363 | ₩32,638 | +0.32% | 1.2만 |
|---|
| 2025.11.13 | ₩33,541 | ₩33,541 | ₩32,939 | ₩33,067 | -1.41% | 5.1만 |
|---|
| 2025.11.12 | ₩33,314 | ₩33,341 | ₩32,899 | ₩33,126 | -0.56% | 2.6만 |
|---|
| 2025.11.11 | ₩33,193 | ₩33,220 | ₩32,751 | ₩33,039 | -0.46% | 8.6천 |
|---|
| 2025.11.10 | ₩32,818 | ₩33,153 | ₩32,711 | ₩32,992 | +0.53% | 1.1만 |
|---|
| 2025.11.07 | ₩32,390 | ₩32,461 | ₩32,176 | ₩32,461 | +0.22% | 3.8만 |
|---|
| 2025.11.06 | ₩32,555 | ₩32,737 | ₩32,310 | ₩32,564 | +0.03% | 1.7만 |
|---|
| 2025.11.05 | ₩32,350 | ₩32,591 | ₩32,350 | ₩32,484 | +0.41% | 7.7천 |
|---|
| 2025.11.04 | ₩32,122 | ₩32,457 | ₩32,082 | ₩32,142 | +0.06% | 17만 |
|---|
| 2025.11.03 | ₩32,806 | ₩32,952 | ₩32,631 | ₩32,785 | -0.07% | 1.9만 |
|---|
| 2025.10.31 | ₩32,658 | ₩32,781 | ₩32,524 | ₩32,682 | +0.07% | 7.6천 |
|---|
| 2025.10.30 | ₩32,820 | ₩33,057 | ₩32,751 | ₩32,877 | +0.18% | 1.2만 |
|---|
| 2025.10.29 | ₩32,725 | ₩33,448 | ₩32,725 | ₩33,057 | +1.01% | 1.4만 |
|---|
| 2025.10.28 | ₩32,986 | ₩33,233 | ₩32,915 | ₩33,081 | +0.29% | 7.2천 |
|---|
| 2025.10.27 | ₩32,899 | ₩33,220 | ₩32,899 | ₩33,113 | +0.65% | 2.2만 |
|---|
| 2025.10.24 | ₩32,825 | ₩32,992 | ₩32,714 | ₩32,828 | +0.01% | 5.9천 |
|---|
| 2025.10.23 | ₩32,610 | ₩32,751 | ₩32,403 | ₩32,691 | +0.25% | 1.1만 |
|---|
| 2025.10.22 | ₩32,612 | ₩32,631 | ₩32,263 | ₩32,411 | -0.62% | 6.4천 |
|---|
| 2025.10.21 | ₩32,385 | ₩32,737 | ₩32,350 | ₩32,363 | -0.07% | 1.5만 |
|---|
| 2025.10.20 | ₩32,533 | ₩32,885 | ₩32,470 | ₩32,746 | +0.65% | 2.7만 |
|---|
| 2025.10.17 | ₩32,457 | ₩32,509 | ₩32,350 | ₩32,430 | -0.08% | 7.4천 |
|---|
| 2025.10.16 | ₩32,690 | ₩32,859 | ₩32,524 | ₩32,725 | +0.11% | 1.4만 |
|---|
| 2025.10.15 | ₩32,556 | ₩32,656 | ₩32,470 | ₩32,531 | -0.08% | 3.8천 |
|---|
| 2025.10.14 | ₩32,430 | ₩32,695 | ₩32,256 | ₩32,531 | +0.31% | 2.1만 |
|---|
| 2025.10.13 | ₩32,698 | ₩32,723 | ₩32,494 | ₩32,655 | -0.13% | 2.2만 |
|---|
| 2025.10.10 | ₩32,577 | ₩32,718 | ₩32,208 | ₩32,209 | -1.13% | 2.3만 |
|---|