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 | ₩32,688 | ₩32,688 | ₩32,487 | ₩32,578 | -0.34% | 1.3만 |
| 2026.10.08 | ₩32,300 | ₩32,467 | ₩32,112 | ₩32,388 | +0.27% | 4.5만 |
| 2026.10.07 | ₩32,647 | ₩32,855 | ₩32,647 | ₩32,761 | +0.35% | 1.4만 |
| 2026.10.06 | ₩33,410 | ₩33,531 | ₩33,209 | ₩33,284 | -0.38% | 6.4천 |
| 2026.10.05 | ₩33,236 | ₩33,343 | ₩32,969 | ₩33,224 | -0.04% | 3.6만 |
| 2026.10.02 | ₩33,290 | ₩33,464 | ₩33,102 | ₩33,263 | -0.08% | 1만 |
| 2026.10.01 | ₩33,209 | ₩33,209 | ₩32,690 | ₩32,950 | -0.78% | 1.3만 |
| 2026.09.30 | ₩33,691 | ₩33,691 | ₩33,129 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,193 |
| -1.48% |
| 3만 |
| 2026.09.29 | ₩33,704 | ₩33,704 | ₩33,316 | ₩33,527 | -0.53% | 4.7천 |
|---|
| 2026.09.28 | ₩33,691 | ₩33,758 | ₩33,688 | ₩33,688 | -0.01% | 9.6천 |
|---|
| 2026.09.25 | ₩33,771 | ₩34,007 | ₩33,758 | ₩33,941 | +0.50% | 7.8천 |
|---|
| 2026.09.24 | ₩33,651 | ₩33,878 | ₩33,571 | ₩33,692 | +0.12% | 1.2만 |
|---|
| 2026.09.23 | ₩34,200 | ₩34,200 | ₩33,771 | ₩34,000 | -0.58% | 3.4만 |
|---|
| 2026.09.22 | ₩34,654 | ₩34,828 | ₩34,400 | ₩34,724 | +0.20% | 8.2천 |
|---|
| 2026.09.21 | ₩34,494 | ₩34,561 | ₩34,303 | ₩34,455 | -0.11% | 22.6만 |
|---|
| 2026.09.18 | ₩33,999 | ₩34,092 | ₩33,892 | ₩34,048 | +0.15% | 23.3만 |
|---|
| 2026.09.17 | ₩34,454 | ₩34,454 | ₩34,226 | ₩34,320 | -0.39% | 22.6만 |
|---|
| 2026.09.16 | ₩34,026 | ₩34,226 | ₩33,795 | ₩33,795 | -0.68% | 1.3만 |
|---|
| 2026.09.15 | ₩33,785 | ₩34,103 | ₩33,785 | ₩33,984 | +0.59% | 3.2만 |
|---|
| 2026.09.14 | ₩33,878 | ₩34,414 | ₩33,838 | ₩34,113 | +0.69% | 1.2만 |
|---|
| 2026.09.11 | ₩34,815 | ₩34,869 | ₩34,681 | ₩34,815 | 0.00% | 3.6만 |
|---|
| 2026.09.10 | ₩34,748 | ₩34,882 | ₩34,597 | ₩34,597 | -0.44% | 7천 |
|---|
| 2026.09.09 | ₩35,404 | ₩35,497 | ₩35,056 | ₩35,140 | -0.74% | 3.6만 |
|---|
| 2026.09.08 | ₩35,631 | ₩35,631 | ₩35,364 | ₩35,396 | -0.66% | 4.3천 |
|---|
| 2026.09.04 | ₩35,337 | ₩35,431 | ₩35,132 | ₩35,310 | -0.08% | 20.5만 |
|---|
| 2026.09.03 | ₩34,815 | ₩35,123 | ₩34,802 | ₩35,010 | +0.56% | 3.5만 |
|---|
| 2026.09.02 | ₩34,547 | ₩34,668 | ₩34,400 | ₩34,594 | +0.14% | 3.2만 |
|---|
| 2026.09.01 | ₩34,681 | ₩34,882 | ₩34,481 | ₩34,573 | -0.31% | 4.4만 |
|---|
| 2026.08.31 | ₩35,096 | ₩35,176 | ₩34,935 | ₩35,105 | +0.03% | 4.4만 |
|---|
| 2026.08.28 | ₩35,390 | ₩35,578 | ₩35,056 | ₩35,200 | -0.54% | 3.2만 |
|---|
| 2026.08.27 | ₩35,564 | ₩35,631 | ₩35,123 | ₩35,340 | -0.63% | 4.1천 |
|---|
| 2026.08.26 | ₩35,263 | ₩35,417 | ₩35,069 | ₩35,116 | -0.42% | 1.1만 |
|---|
| 2026.08.25 | ₩35,183 | ₩35,323 | ₩35,002 | ₩35,263 | +0.23% | 4.9만 |
|---|
| 2026.08.24 | ₩34,855 | ₩34,956 | ₩34,695 | ₩34,847 | -0.02% | 5.7만 |
|---|
| 2026.08.21 | ₩35,029 | ₩35,257 | ₩34,976 | ₩35,068 | +0.11% | 22.9만 |
|---|
| 2026.08.20 | ₩34,534 | ₩35,056 | ₩34,481 | ₩34,481 | -0.15% | 6.5만 |
|---|
| 2026.08.19 | ₩35,132 | ₩35,132 | ₩34,802 | ₩34,960 | -0.49% | 1.8만 |
|---|
| 2026.08.18 | ₩34,895 | ₩34,895 | ₩34,574 | ₩34,665 | -0.66% | 3.8만 |
|---|
| 2026.08.17 | ₩35,491 | ₩35,685 | ₩35,444 | ₩35,444 | -0.13% | 2.2만 |
|---|
| 2026.08.14 | ₩35,323 | ₩35,444 | ₩35,190 | ₩35,263 | -0.17% | 2.1만 |
|---|
| 2026.08.13 | ₩35,017 | ₩35,337 | ₩35,017 | ₩35,176 | +0.45% | 3만 |
|---|
| 2026.08.12 | ₩35,163 | ₩35,297 | ₩34,989 | ₩34,989 | -0.49% | 2.1만 |
|---|
| 2026.08.11 | ₩34,761 | ₩34,895 | ₩34,654 | ₩34,767 | +0.02% | 7.4천 |
|---|
| 2026.08.10 | ₩34,780 | ₩34,869 | ₩34,641 | ₩34,729 | -0.15% | 1.4만 |
|---|
| 2026.08.07 | ₩34,976 | ₩35,029 | ₩34,815 | ₩34,923 | -0.15% | 2.5만 |
|---|
| 2026.08.06 | ₩34,768 | ₩34,935 | ₩34,561 | ₩34,688 | -0.23% | 1.8만 |
|---|
| 2026.08.05 | ₩35,083 | ₩35,083 | ₩34,804 | ₩34,869 | -0.61% | 4.1만 |
|---|
| 2026.08.04 | ₩34,387 | ₩34,922 | ₩34,387 | ₩34,798 | +1.19% | 3만 |
|---|
| 2026.08.03 | ₩33,798 | ₩34,159 | ₩33,771 | ₩34,146 | +1.03% | 2.5만 |
|---|
| 2026.07.31 | ₩34,046 | ₩34,046 | ₩33,423 | ₩33,872 | -0.51% | 5.3만 |
|---|
| 2026.07.30 | ₩33,798 | ₩33,933 | ₩33,718 | ₩33,905 | +0.32% | 2만 |
|---|
| 2026.07.29 | ₩33,116 | ₩33,517 | ₩32,982 | ₩33,013 | -0.31% | 2.8만 |
|---|
| 2026.07.28 | ₩33,129 | ₩33,450 | ₩32,888 | ₩33,209 | +0.24% | 3.8만 |
|---|
| 2026.07.27 | ₩33,691 | ₩33,838 | ₩33,411 | ₩33,624 | -0.20% | 5.4만 |
|---|
| 2026.07.24 | ₩34,066 | ₩34,066 | ₩33,638 | ₩33,738 | -0.96% | 3.2만 |
|---|
| 2026.07.23 | ₩34,113 | ₩34,133 | ₩33,878 | ₩33,985 | -0.37% | 3만 |
|---|
| 2026.07.22 | ₩34,186 | ₩34,440 | ₩34,173 | ₩34,269 | +0.24% | 4.7만 |
|---|
| 2026.07.21 | ₩34,173 | ₩34,347 | ₩33,812 | ₩34,193 | +0.06% | 3만 |
|---|
| 2026.07.20 | ₩34,066 | ₩34,066 | ₩33,370 | ₩33,488 | -1.70% | 3.2만 |
|---|
| 2026.07.17 | ₩33,383 | ₩33,999 | ₩33,303 | ₩33,779 | +1.19% | 5.4만 |
|---|
| 2026.07.16 | ₩34,333 | ₩34,333 | ₩33,818 | ₩33,991 | -1.00% | 13.7만 |
|---|
| 2026.07.15 | ₩34,541 | ₩34,668 | ₩34,220 | ₩34,514 | -0.08% | 3만 |
|---|
| 2026.07.14 | ₩34,200 | ₩34,721 | ₩34,200 | ₩34,414 | +0.63% | 5.1만 |
|---|
| 2026.07.13 | ₩34,213 | ₩34,293 | ₩33,878 | ₩33,912 | -0.88% | 3.5만 |
|---|
| 2026.07.10 | ₩34,621 | ₩34,828 | ₩34,588 | ₩34,701 | +0.23% | 2.3만 |
|---|
| 2026.07.09 | ₩34,842 | ₩34,922 | ₩34,668 | ₩34,788 | -0.15% | 2.1만 |
|---|
| 2026.07.08 | ₩34,400 | ₩34,507 | ₩34,072 | ₩34,487 | +0.25% | 5.7만 |
|---|
| 2026.07.07 | ₩34,869 | ₩35,203 | ₩34,654 | ₩34,802 | -0.19% | 31.8만 |
|---|
| 2026.07.06 | ₩35,558 | ₩35,805 | ₩35,457 | ₩35,698 | +0.40% | 32만 |
|---|
| 2026.07.02 | ₩35,912 | ₩35,979 | ₩34,922 | ₩35,497 | -1.15% | 4.4만 |
|---|
| 2026.07.01 | ₩35,390 | ₩35,765 | ₩35,330 | ₩35,417 | +0.08% | 7.2만 |
|---|
| 2026.06.30 | ₩35,885 | ₩36,126 | ₩35,705 | ₩36,037 | +0.42% | 1.7만 |
|---|
| 2026.06.29 | ₩35,631 | ₩35,738 | ₩35,151 | ₩35,583 | -0.14% | 1.1만 |
|---|
| 2026.06.26 | ₩35,471 | ₩35,658 | ₩35,344 | ₩35,463 | -0.02% | 1.5만 |
|---|
| 2026.06.25 | ₩35,939 | ₩36,314 | ₩35,926 | ₩36,023 | +0.23% | 3.1만 |
|---|
| 2026.06.24 | ₩35,872 | ₩35,992 | ₩35,567 | ₩35,749 | -0.34% | 4.5만 |
|---|
| 2026.06.23 | ₩35,978 | ₩36,340 | ₩35,738 | ₩35,966 | -0.03% | 12.9만 |
|---|
| 2026.06.22 | ₩37,157 | ₩37,424 | ₩37,157 | ₩37,301 | +0.39% | 2.4만 |
|---|
| 2026.06.18 | ₩36,977 | ₩37,210 | ₩36,977 | ₩37,135 | +0.43% | 1만 |
|---|
| 2026.06.17 | ₩37,919 | ₩37,919 | ₩37,075 | ₩37,075 | -2.23% | 5.7만 |
|---|
| 2026.06.16 | ₩38,133 | ₩38,133 | ₩37,491 | ₩37,636 | -1.31% | 18.9만 |
|---|
| 2026.06.15 | ₩38,401 | ₩38,401 | ₩37,692 | ₩37,836 | -1.47% | 3.5만 |
|---|
| 2026.06.12 | ₩36,942 | ₩37,304 | ₩36,661 | ₩37,063 | +0.33% | 3.5만 |
|---|
| 2026.06.11 | ₩36,106 | ₩36,819 | ₩35,912 | ₩36,819 | +1.98% | 3.3만 |
|---|
| 2026.06.10 | ₩35,952 | ₩36,447 | ₩35,511 | ₩35,728 | -0.63% | 3.4만 |
|---|
| 2026.06.09 | ₩36,755 | ₩36,755 | ₩35,698 | ₩36,211 | -1.48% | 6.3만 |
|---|
| 2026.06.08 | ₩36,501 | ₩36,501 | ₩36,046 | ₩36,146 | -0.97% | 1.5만 |
|---|
| 2026.06.05 | ₩36,740 | ₩36,740 | ₩35,832 | ₩36,073 | -1.82% | 10.9만 |
|---|
| 2026.06.04 | ₩37,284 | ₩37,665 | ₩37,090 | ₩37,444 | +0.43% | 3.7만 |
|---|
| 2026.06.03 | ₩37,524 | ₩37,812 | ₩37,384 | ₩37,508 | -0.04% | 8.5만 |
|---|
| 2026.06.02 | ₩38,147 | ₩38,147 | ₩37,518 | ₩37,747 | -1.05% | 4.3만 |
|---|
| 2026.06.01 | ₩37,598 | ₩38,029 | ₩37,524 | ₩37,894 | +0.79% | 2.7만 |
|---|
| 2026.05.29 | ₩38,026 | ₩38,080 | ₩37,598 | ₩37,800 | -0.59% | 5.4만 |
|---|
| 2026.05.28 | ₩37,049 | ₩37,933 | ₩37,049 | ₩37,693 | +1.74% | 4.8만 |
|---|
| 2026.05.27 | ₩37,598 | ₩37,745 | ₩37,371 | ₩37,503 | -0.25% | 3.7만 |
|---|
| 2026.05.26 | ₩38,026 | ₩38,026 | ₩37,571 | ₩37,812 | -0.56% | 7.7만 |
|---|
| 2026.05.22 | ₩37,170 | ₩37,170 | ₩36,742 | ₩36,940 | -0.62% | 10만 |
|---|
| 2026.05.21 | ₩36,300 | ₩37,090 | ₩36,300 | ₩37,019 | +1.98% | 4.2만 |
|---|
| 2026.05.20 | ₩36,221 | ₩36,889 | ₩36,221 | ₩36,764 | +1.50% | 16.4만 |
|---|
| 2026.05.19 | ₩36,153 | ₩36,561 | ₩36,073 | ₩36,295 | +0.39% | 3.4만 |
|---|
| 2026.05.18 | ₩36,769 | ₩36,902 | ₩36,488 | ₩36,719 | -0.13% | 2만 |
|---|
| 2026.05.15 | ₩37,130 | ₩37,130 | ₩36,530 | ₩36,682 | -1.21% | 2.7만 |
|---|
| 2026.05.14 | ₩37,752 | ₩37,959 | ₩37,585 | ₩37,721 | -0.08% | 1.2만 |
|---|
| 2026.05.13 | ₩37,799 | ₩38,133 | ₩37,698 | ₩37,994 | +0.52% | 2.5만 |
|---|
| 2026.05.12 | ₩37,799 | ₩37,852 | ₩37,237 | ₩37,539 | -0.69% | 1.2만 |
|---|
| 2026.05.11 | ₩37,678 | ₩38,160 | ₩37,678 | ₩38,009 | +0.88% | 3.5만 |
|---|
| 2026.05.08 | ₩37,344 | ₩38,040 | ₩37,344 | ₩37,804 | +1.23% | 3.2만 |
|---|
| 2026.05.07 | ₩37,999 | ₩37,999 | ₩37,317 | ₩37,325 | -1.77% | 4.2만 |
|---|
| 2026.05.06 | ₩37,424 | ₩38,133 | ₩37,424 | ₩37,939 | +1.38% | 6만 |
|---|
| 2026.05.05 | ₩36,996 | ₩37,207 | ₩36,963 | ₩37,083 | +0.24% | 1만 |
|---|
| 2026.05.04 | ₩36,779 | ₩36,779 | ₩36,220 | ₩36,378 | -1.09% | 1.3만 |
|---|
| 2026.05.01 | ₩36,835 | ₩36,983 | ₩36,743 | ₩36,805 | -0.08% | 1.9만 |
|---|
| 2026.04.30 | ₩36,367 | ₩36,916 | ₩36,247 | ₩36,835 | +1.29% | 4.1만 |
|---|
| 2026.04.29 | ₩36,059 | ₩36,180 | ₩35,819 | ₩36,025 | -0.10% | 1.2만 |
|---|
| 2026.04.28 | ₩36,287 | ₩36,340 | ₩36,046 | ₩36,193 | -0.26% | 8천 |
|---|
| 2026.04.27 | ₩36,608 | ₩36,621 | ₩36,247 | ₩36,354 | -0.69% | 9.2만 |
|---|
| 2026.04.24 | ₩36,113 | ₩36,541 | ₩36,113 | ₩36,362 | +0.69% | 1.7만 |
|---|
| 2026.04.23 | ₩36,340 | ₩36,621 | ₩36,033 | ₩36,220 | -0.33% | 1.1만 |
|---|
| 2026.04.22 | ₩36,648 | ₩36,795 | ₩36,447 | ₩36,639 | -0.03% | 2.1만 |
|---|
| 2026.04.21 | ₩36,809 | ₩36,809 | ₩36,153 | ₩36,153 | -1.78% | 7.4천 |
|---|
| 2026.04.20 | ₩36,655 | ₩36,876 | ₩36,501 | ₩36,700 | +0.12% | 26.9만 |
|---|
| 2026.04.17 | ₩37,183 | ₩37,183 | ₩36,782 | ₩36,843 | -0.91% | 6.2천 |
|---|
| 2026.04.16 | ₩36,675 | ₩36,675 | ₩36,141 | ₩36,394 | -0.77% | 2.2만 |
|---|
| 2026.04.15 | ₩36,568 | ₩36,568 | ₩36,207 | ₩36,421 | -0.40% | 3만 |
|---|
| 2026.04.14 | ₩36,569 | ₩36,702 | ₩36,380 | ₩36,501 | -0.19% | 4.8천 |
|---|
| 2026.04.13 | ₩35,497 | ₩36,220 | ₩35,497 | ₩36,145 | +1.82% | 1.6만 |
|---|
| 2026.04.10 | ₩36,203 | ₩36,203 | ₩35,952 | ₩36,053 | -0.41% | 6.3천 |
|---|
| 2026.04.09 | ₩35,832 | ₩36,033 | ₩35,819 | ₩35,905 | +0.21% | 8.3천 |
|---|
| 2026.04.08 | ₩36,621 | ₩36,621 | ₩35,538 | ₩35,841 | -2.13% | 9.5천 |
|---|
| 2026.04.07 | ₩34,280 | ₩34,293 | ₩33,825 | ₩34,092 | -0.55% | 46.6만 |
|---|
| 2026.04.06 | ₩33,972 | ₩34,454 | ₩33,972 | ₩34,321 | +1.03% | 2.1만 |
|---|
| 2026.04.02 | ₩33,731 | ₩34,159 | ₩33,704 | ₩34,058 | +0.97% | 8.3만 |
|---|
| 2026.04.01 | ₩34,119 | ₩34,494 | ₩34,067 | ₩34,293 | +0.51% | 2.9만 |
|---|
| 2026.03.31 | ₩33,437 | ₩33,919 | ₩33,229 | ₩33,812 | +1.12% | 2.6만 |
|---|
| 2026.03.30 | ₩33,069 | ₩33,102 | ₩32,688 | ₩32,801 | -0.81% | 2.7만 |
|---|
| 2026.03.27 | ₩32,923 | ₩33,035 | ₩32,634 | ₩32,746 | -0.54% | 2.4만 |
|---|
| 2026.03.26 | ₩33,236 | ₩33,611 | ₩33,049 | ₩33,137 | -0.30% | 4.6만 |
|---|
| 2026.03.25 | ₩34,079 | ₩34,079 | ₩33,691 | ₩33,857 | -0.65% | 43.7만 |
|---|
| 2026.03.24 | ₩32,982 | ₩33,243 | ₩32,848 | ₩33,175 | +0.58% | 4만 |
|---|
| 2026.03.23 | ₩33,263 | ₩33,667 | ₩33,089 | ₩33,318 | +0.16% | 2.3만 |
|---|
| 2026.03.20 | ₩33,557 | ₩33,557 | ₩32,514 | ₩32,676 | -2.63% | 1.5만 |
|---|
| 2026.03.19 | ₩33,183 | ₩33,865 | ₩33,009 | ₩33,612 | +1.29% | 9.9만 |
|---|
| 2026.03.18 | ₩34,240 | ₩34,293 | ₩33,745 | ₩33,936 | -0.89% | 30.6만 |
|---|
| 2026.03.17 | ₩34,266 | ₩34,487 | ₩34,173 | ₩34,280 | +0.04% | 5.4만 |
|---|
| 2026.03.16 | ₩34,146 | ₩34,264 | ₩33,945 | ₩34,125 | -0.06% | 3.3만 |
|---|
| 2026.03.13 | ₩34,052 | ₩34,052 | ₩33,611 | ₩33,710 | -1.01% | 1.7만 |
|---|
| 2026.03.12 | ₩34,373 | ₩34,507 | ₩34,226 | ₩34,291 | -0.24% | 1.5만 |
|---|
| 2026.03.11 | ₩34,761 | ₩35,016 | ₩34,628 | ₩34,808 | +0.13% | 5.7만 |
|---|
| 2026.03.10 | ₩34,909 | ₩35,323 | ₩34,761 | ₩34,827 | -0.23% | 26.7만 |
|---|
| 2026.03.09 | ₩33,812 | ₩34,654 | ₩33,571 | ₩34,491 | +2.01% | 3.2만 |
|---|
| 2026.03.06 | ₩34,078 | ₩34,748 | ₩34,078 | ₩34,535 | +1.34% | 3.9만 |
|---|
| 2026.03.05 | ₩35,203 | ₩35,203 | ₩34,387 | ₩34,808 | -1.12% | 3.6만 |
|---|
| 2026.03.04 | ₩35,190 | ₩35,604 | ₩35,190 | ₩35,504 | +0.89% | 2.2만 |
|---|
| 2026.03.03 | ₩34,976 | ₩35,431 | ₩34,454 | ₩35,224 | +0.71% | 2.5만 |
|---|
| 2026.03.02 | ₩36,568 | ₩36,702 | ₩36,330 | ₩36,599 | +0.08% | 2.1만 |
|---|
| 2026.02.27 | ₩37,223 | ₩37,344 | ₩37,036 | ₩37,138 | -0.23% | 1.8만 |
|---|
| 2026.02.26 | ₩37,197 | ₩37,277 | ₩36,929 | ₩37,189 | -0.02% | 4.1만 |
|---|
| 2026.02.25 | ₩37,250 | ₩37,438 | ₩37,183 | ₩37,373 | +0.33% | 5만 |
|---|
| 2026.02.24 | ₩36,825 | ₩36,996 | ₩36,815 | ₩36,889 | +0.17% | 22.7만 |
|---|
| 2026.02.23 | ₩37,116 | ₩37,116 | ₩36,661 | ₩36,815 | -0.81% | 1.4만 |
|---|
| 2026.02.20 | ₩36,728 | ₩36,996 | ₩36,608 | ₩36,850 | +0.33% | 2.2만 |
|---|
| 2026.02.19 | ₩36,314 | ₩36,648 | ₩36,314 | ₩36,564 | +0.69% | 3.1만 |
|---|
| 2026.02.18 | ₩36,541 | ₩36,969 | ₩36,541 | ₩36,767 | +0.62% | 1.8만 |
|---|
| 2026.02.17 | ₩36,153 | ₩36,702 | ₩36,153 | ₩36,588 | +1.20% | 2.5만 |
|---|
| 2026.02.13 | ₩36,100 | ₩36,488 | ₩36,073 | ₩36,356 | +0.71% | 29.8만 |
|---|
| 2026.02.12 | ₩37,009 | ₩37,023 | ₩36,310 | ₩36,439 | -1.54% | 1.9만 |
|---|
| 2026.02.11 | ₩36,822 | ₩37,036 | ₩36,668 | ₩36,878 | +0.15% | 5.7만 |
|---|
| 2026.02.10 | ₩36,648 | ₩36,862 | ₩36,595 | ₩36,756 | +0.30% | 4.9만 |
|---|
| 2026.02.09 | ₩36,314 | ₩36,916 | ₩36,314 | ₩36,790 | +1.31% | 7.8만 |
|---|
| 2026.02.06 | ₩35,792 | ₩36,312 | ₩35,792 | ₩36,228 | +1.22% | 1.6만 |
|---|
| 2026.02.05 | ₩35,571 | ₩35,872 | ₩35,431 | ₩35,481 | -0.25% | 1.9만 |
|---|
| 2026.02.04 | ₩36,568 | ₩36,568 | ₩35,872 | ₩36,085 | -1.32% | 8.6만 |
|---|
| 2026.02.03 | ₩35,685 | ₩36,140 | ₩35,685 | ₩35,992 | +0.86% | 15.7만 |
|---|
| 2026.02.02 | ₩35,685 | ₩35,845 | ₩35,564 | ₩35,745 | +0.17% | 4만 |
|---|
| 2026.01.30 | ₩35,922 | ₩35,939 | ₩35,511 | ₩35,604 | -0.88% | 1.3만 |
|---|
| 2026.01.29 | ₩36,441 | ₩36,514 | ₩36,140 | ₩36,423 | -0.05% | 1.1만 |
|---|
| 2026.01.28 | ₩36,394 | ₩36,394 | ₩36,113 | ₩36,280 | -0.31% | 2.7만 |
|---|
| 2026.01.27 | ₩35,805 | ₩36,241 | ₩35,805 | ₩36,241 | +1.22% | 1.3만 |
|---|
| 2026.01.26 | ₩35,645 | ₩36,006 | ₩35,631 | ₩35,698 | +0.15% | 3.8만 |
|---|
| 2026.01.23 | ₩35,257 | ₩35,497 | ₩35,029 | ₩35,404 | +0.42% | 4.7만 |
|---|
| 2026.01.22 | ₩35,076 | ₩35,270 | ₩34,989 | ₩35,180 | +0.30% | 1.7만 |
|---|
| 2026.01.21 | ₩34,668 | ₩34,949 | ₩34,495 | ₩34,808 | +0.41% | 3.6만 |
|---|
| 2026.01.20 | ₩34,400 | ₩34,534 | ₩34,225 | ₩34,288 | -0.33% | 1.4만 |
|---|
| 2026.01.16 | ₩34,628 | ₩34,668 | ₩34,427 | ₩34,555 | -0.21% | 1.3만 |
|---|
| 2026.01.15 | ₩34,614 | ₩34,788 | ₩34,534 | ₩34,567 | -0.14% | 22.1만 |
|---|
| 2026.01.14 | ₩34,507 | ₩34,681 | ₩34,414 | ₩34,589 | +0.24% | 2.4만 |
|---|
| 2026.01.13 | ₩34,601 | ₩34,735 | ₩34,588 | ₩34,654 | +0.15% | 1.5만 |
|---|
| 2026.01.12 | ₩34,467 | ₩34,976 | ₩34,467 | ₩34,761 | +0.85% | 7.1만 |
|---|
| 2026.01.09 | ₩34,521 | ₩34,574 | ₩34,347 | ₩34,454 | -0.19% | 12.7만 |
|---|
| 2026.01.08 | ₩34,293 | ₩34,454 | ₩34,200 | ₩34,407 | +0.33% | 1.3만 |
|---|
| 2026.01.07 | ₩34,467 | ₩34,467 | ₩34,213 | ₩34,348 | -0.35% | 2.2만 |
|---|
| 2026.01.06 | ₩34,347 | ₩34,454 | ₩34,230 | ₩34,387 | +0.12% | 26.2만 |
|---|
| 2026.01.05 | ₩33,812 | ₩34,266 | ₩33,812 | ₩34,154 | +1.01% | 2만 |
|---|
| 2026.01.02 | ₩33,504 | ₩33,825 | ₩33,504 | ₩33,711 | +0.62% | 1.4만 |
|---|
| 2025.12.31 | ₩33,410 | ₩33,450 | ₩32,969 | ₩33,223 | -0.56% | 1.4만 |
|---|
| 2025.12.30 | ₩33,276 | ₩33,464 | ₩33,183 | ₩33,183 | -0.28% | 2.3만 |
|---|
| 2025.12.29 | ₩33,209 | ₩33,250 | ₩32,995 | ₩33,129 | -0.24% | 2.1만 |
|---|
| 2025.12.26 | ₩33,209 | ₩33,437 | ₩33,209 | ₩33,410 | +0.60% | 4.2천 |
|---|
| 2025.12.24 | ₩33,276 | ₩33,357 | ₩33,089 | ₩33,236 | -0.12% | 1만 |
|---|
| 2025.12.23 | ₩33,316 | ₩33,370 | ₩33,035 | ₩33,251 | -0.20% | 1.1만 |
|---|
| 2025.12.22 | ₩33,102 | ₩33,290 | ₩32,942 | ₩33,164 | +0.19% | 3.3만 |
|---|
| 2025.12.19 | ₩32,868 | ₩33,089 | ₩32,837 | ₩32,902 | +0.10% | 1.4만 |
|---|
| 2025.12.18 | ₩32,259 | ₩32,862 | ₩32,259 | ₩32,621 | +1.12% | 3.2만 |
|---|
| 2025.12.17 | ₩32,688 | ₩32,701 | ₩32,193 | ₩32,292 | -1.21% | 1.1만 |
|---|
| 2025.12.16 | ₩32,421 | ₩32,483 | ₩32,356 | ₩32,479 | +0.18% | 6.1천 |
|---|
| 2025.12.15 | ₩32,781 | ₩32,821 | ₩32,503 | ₩32,603 | -0.54% | 1.9만 |
|---|
| 2025.12.12 | ₩32,969 | ₩32,969 | ₩32,427 | ₩32,574 | -1.20% | 4.6천 |
|---|
| 2025.12.11 | ₩32,955 | ₩33,009 | ₩32,688 | ₩32,875 | -0.24% | 9.8천 |
|---|
| 2025.12.10 | ₩32,413 | ₩32,726 | ₩32,340 | ₩32,726 | +0.97% | 1.2만 |
|---|
| 2025.12.09 | ₩32,393 | ₩32,500 | ₩32,246 | ₩32,353 | -0.12% | 1.8만 |
|---|
| 2025.12.08 | ₩32,487 | ₩32,647 | ₩32,366 | ₩32,520 | +0.10% | 1.4만 |
|---|
| 2025.12.05 | ₩33,089 | ₩33,089 | ₩32,554 | ₩32,661 | -1.29% | 6천 |
|---|
| 2025.12.04 | ₩32,447 | ₩32,714 | ₩32,433 | ₩32,567 | +0.37% | 2.1만 |
|---|
| 2025.12.03 | ₩32,259 | ₩32,579 | ₩32,246 | ₩32,460 | +0.62% | 3.1만 |
|---|
| 2025.12.02 | ₩32,259 | ₩32,447 | ₩32,246 | ₩32,380 | +0.37% | 1.3만 |
|---|
| 2025.12.01 | ₩32,246 | ₩32,474 | ₩32,246 | ₩32,346 | +0.31% | 1만 |
|---|
| 2025.11.28 | ₩32,072 | ₩32,527 | ₩32,072 | ₩32,419 | +1.08% | 6.4천 |
|---|
| 2025.11.26 | ₩32,152 | ₩32,326 | ₩32,032 | ₩32,226 | +0.23% | 2.2만 |
|---|
| 2025.11.25 | ₩32,032 | ₩32,072 | ₩31,707 | ₩31,933 | -0.31% | 1.3만 |
|---|
| 2025.11.24 | ₩31,644 | ₩31,671 | ₩31,390 | ₩31,593 | -0.16% | 9.4천 |
|---|
| 2025.11.21 | ₩31,483 | ₩31,483 | ₩31,023 | ₩31,343 | -0.45% | 6.5천 |
|---|
| 2025.11.20 | ₩31,778 | ₩31,952 | ₩31,206 | ₩31,206 | -1.80% | 1만 |
|---|
| 2025.11.19 | ₩32,139 | ₩32,139 | ₩31,711 | ₩31,755 | -1.19% | 9.4천 |
|---|
| 2025.11.18 | ₩31,403 | ₩31,913 | ₩31,403 | ₩31,865 | +1.47% | 1.5만 |
|---|
| 2025.11.17 | ₩32,206 | ₩32,556 | ₩32,085 | ₩32,098 | -0.34% | 1.8만 |
|---|
| 2025.11.14 | ₩32,511 | ₩32,888 | ₩32,340 | ₩32,614 | +0.32% | 1.2만 |
|---|
| 2025.11.13 | ₩33,517 | ₩33,517 | ₩32,915 | ₩33,043 | -1.41% | 5.1만 |
|---|
| 2025.11.12 | ₩33,290 | ₩33,316 | ₩32,875 | ₩33,102 | -0.56% | 2.6만 |
|---|
| 2025.11.11 | ₩33,169 | ₩33,196 | ₩32,728 | ₩33,015 | -0.46% | 8.6천 |
|---|
| 2025.11.10 | ₩32,795 | ₩33,129 | ₩32,688 | ₩32,969 | +0.53% | 1.1만 |
|---|
| 2025.11.07 | ₩32,366 | ₩32,437 | ₩32,152 | ₩32,437 | +0.22% | 3.8만 |
|---|
| 2025.11.06 | ₩32,531 | ₩32,713 | ₩32,286 | ₩32,540 | +0.03% | 1.7만 |
|---|
| 2025.11.05 | ₩32,326 | ₩32,567 | ₩32,326 | ₩32,460 | +0.41% | 7.7천 |
|---|
| 2025.11.04 | ₩32,099 | ₩32,433 | ₩32,059 | ₩32,119 | +0.06% | 17만 |
|---|
| 2025.11.03 | ₩32,783 | ₩32,928 | ₩32,607 | ₩32,761 | -0.07% | 1.9만 |
|---|
| 2025.10.31 | ₩32,634 | ₩32,757 | ₩32,500 | ₩32,658 | +0.07% | 7.6천 |
|---|
| 2025.10.30 | ₩32,796 | ₩33,033 | ₩32,728 | ₩32,853 | +0.18% | 1.2만 |
|---|
| 2025.10.29 | ₩32,701 | ₩33,423 | ₩32,701 | ₩33,033 | +1.01% | 1.4만 |
|---|
| 2025.10.28 | ₩32,962 | ₩33,209 | ₩32,891 | ₩33,057 | +0.29% | 7.2천 |
|---|
| 2025.10.27 | ₩32,875 | ₩33,196 | ₩32,875 | ₩33,089 | +0.65% | 2.2만 |
|---|
| 2025.10.24 | ₩32,801 | ₩32,969 | ₩32,690 | ₩32,804 | +0.01% | 5.9천 |
|---|
| 2025.10.23 | ₩32,586 | ₩32,728 | ₩32,380 | ₩32,668 | +0.25% | 1.1만 |
|---|
| 2025.10.22 | ₩32,589 | ₩32,607 | ₩32,239 | ₩32,388 | -0.62% | 6.4천 |
|---|
| 2025.10.21 | ₩32,361 | ₩32,713 | ₩32,326 | ₩32,340 | -0.07% | 1.5만 |
|---|
| 2025.10.20 | ₩32,510 | ₩32,862 | ₩32,447 | ₩32,722 | +0.65% | 2.7만 |
|---|
| 2025.10.17 | ₩32,433 | ₩32,486 | ₩32,326 | ₩32,407 | -0.08% | 7.4천 |
|---|
| 2025.10.16 | ₩32,666 | ₩32,835 | ₩32,500 | ₩32,701 | +0.11% | 1.4만 |
|---|
| 2025.10.15 | ₩32,532 | ₩32,633 | ₩32,447 | ₩32,507 | -0.08% | 3.8천 |
|---|
| 2025.10.14 | ₩32,407 | ₩32,672 | ₩32,233 | ₩32,507 | +0.31% | 2.1만 |
|---|
| 2025.10.13 | ₩32,674 | ₩32,700 | ₩32,471 | ₩32,631 | -0.13% | 2.2만 |
|---|
| 2025.10.10 | ₩32,554 | ₩32,694 | ₩32,184 | ₩32,186 | -1.13% | 2.3만 |
|---|