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 | ₩32,764 | ₩32,764 | ₩32,563 | ₩32,654 | -0.34% | 1.3만 |
| 2026.10.08 | ₩32,375 | ₩32,543 | ₩32,187 | ₩32,464 | +0.27% | 4.5만 |
| 2026.10.07 | ₩32,724 | ₩32,932 | ₩32,724 | ₩32,838 | +0.35% | 1.4만 |
| 2026.10.06 | ₩33,488 | ₩33,609 | ₩33,287 | ₩33,362 | -0.38% | 6.4천 |
| 2026.10.05 | ₩33,314 | ₩33,421 | ₩33,046 | ₩33,302 | -0.04% | 3.6만 |
| 2026.10.02 | ₩33,368 | ₩33,542 | ₩33,180 | ₩33,341 | -0.08% | 1만 |
| 2026.10.01 | ₩33,287 | ₩33,287 | ₩32,767 | ₩33,027 | -0.78% | 1.3만 |
| 2026.09.30 | ₩33,770 | ₩33,770 | ₩33,207 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,271 |
| -1.48% |
| 3만 |
| 2026.09.29 | ₩33,783 | ₩33,783 | ₩33,394 | ₩33,605 | -0.53% | 4.7천 |
|---|
| 2026.09.28 | ₩33,770 | ₩33,837 | ₩33,767 | ₩33,767 | -0.01% | 9.6천 |
|---|
| 2026.09.25 | ₩33,850 | ₩34,086 | ₩33,837 | ₩34,021 | +0.50% | 7.8천 |
|---|
| 2026.09.24 | ₩33,730 | ₩33,958 | ₩33,649 | ₩33,771 | +0.12% | 1.2만 |
|---|
| 2026.09.23 | ₩34,280 | ₩34,280 | ₩33,850 | ₩34,080 | -0.58% | 3.4만 |
|---|
| 2026.09.22 | ₩34,736 | ₩34,910 | ₩34,481 | ₩34,805 | +0.20% | 8.2천 |
|---|
| 2026.09.21 | ₩34,575 | ₩34,642 | ₩34,383 | ₩34,536 | -0.11% | 22.6만 |
|---|
| 2026.09.18 | ₩34,078 | ₩34,172 | ₩33,971 | ₩34,128 | +0.15% | 23.3만 |
|---|
| 2026.09.17 | ₩34,534 | ₩34,534 | ₩34,306 | ₩34,400 | -0.39% | 22.6만 |
|---|
| 2026.09.16 | ₩34,105 | ₩34,306 | ₩33,875 | ₩33,875 | -0.68% | 1.3만 |
|---|
| 2026.09.15 | ₩33,864 | ₩34,183 | ₩33,864 | ₩34,064 | +0.59% | 3.2만 |
|---|
| 2026.09.14 | ₩33,958 | ₩34,494 | ₩33,917 | ₩34,192 | +0.69% | 1.2만 |
|---|
| 2026.09.11 | ₩34,896 | ₩34,950 | ₩34,762 | ₩34,896 | 0.00% | 3.6만 |
|---|
| 2026.09.10 | ₩34,829 | ₩34,964 | ₩34,678 | ₩34,678 | -0.44% | 7천 |
|---|
| 2026.09.09 | ₩35,487 | ₩35,580 | ₩35,138 | ₩35,222 | -0.74% | 3.6만 |
|---|
| 2026.09.08 | ₩35,715 | ₩35,715 | ₩35,446 | ₩35,479 | -0.66% | 4.3천 |
|---|
| 2026.09.04 | ₩35,420 | ₩35,513 | ₩35,214 | ₩35,393 | -0.08% | 20.5만 |
|---|
| 2026.09.03 | ₩34,896 | ₩35,205 | ₩34,883 | ₩35,092 | +0.56% | 3.5만 |
|---|
| 2026.09.02 | ₩34,628 | ₩34,749 | ₩34,481 | ₩34,675 | +0.14% | 3.2만 |
|---|
| 2026.09.01 | ₩34,762 | ₩34,964 | ₩34,561 | ₩34,654 | -0.31% | 4.4만 |
|---|
| 2026.08.31 | ₩35,178 | ₩35,259 | ₩35,017 | ₩35,187 | +0.03% | 4.4만 |
|---|
| 2026.08.28 | ₩35,473 | ₩35,661 | ₩35,138 | ₩35,283 | -0.54% | 3.2만 |
|---|
| 2026.08.27 | ₩35,648 | ₩35,715 | ₩35,205 | ₩35,422 | -0.63% | 4.1천 |
|---|
| 2026.08.26 | ₩35,346 | ₩35,500 | ₩35,151 | ₩35,198 | -0.42% | 1.1만 |
|---|
| 2026.08.25 | ₩35,265 | ₩35,406 | ₩35,084 | ₩35,346 | +0.23% | 4.9만 |
|---|
| 2026.08.24 | ₩34,937 | ₩35,037 | ₩34,776 | ₩34,929 | -0.02% | 5.7만 |
|---|
| 2026.08.21 | ₩35,111 | ₩35,339 | ₩35,057 | ₩35,150 | +0.11% | 22.9만 |
|---|
| 2026.08.20 | ₩34,615 | ₩35,138 | ₩34,561 | ₩34,561 | -0.15% | 6.5만 |
|---|
| 2026.08.19 | ₩35,214 | ₩35,214 | ₩34,883 | ₩35,041 | -0.49% | 1.8만 |
|---|
| 2026.08.18 | ₩34,977 | ₩34,977 | ₩34,655 | ₩34,746 | -0.66% | 3.8만 |
|---|
| 2026.08.17 | ₩35,574 | ₩35,768 | ₩35,527 | ₩35,527 | -0.13% | 2.2만 |
|---|
| 2026.08.14 | ₩35,406 | ₩35,527 | ₩35,272 | ₩35,346 | -0.17% | 2.1만 |
|---|
| 2026.08.13 | ₩35,099 | ₩35,420 | ₩35,099 | ₩35,259 | +0.45% | 3만 |
|---|
| 2026.08.12 | ₩35,245 | ₩35,379 | ₩35,071 | ₩35,071 | -0.49% | 2.1만 |
|---|
| 2026.08.11 | ₩34,843 | ₩34,977 | ₩34,736 | ₩34,848 | +0.02% | 7.4천 |
|---|
| 2026.08.10 | ₩34,862 | ₩34,950 | ₩34,722 | ₩34,811 | -0.15% | 1.4만 |
|---|
| 2026.08.07 | ₩35,057 | ₩35,111 | ₩34,896 | ₩35,005 | -0.15% | 2.5만 |
|---|
| 2026.08.06 | ₩34,850 | ₩35,017 | ₩34,642 | ₩34,769 | -0.23% | 1.8만 |
|---|
| 2026.08.05 | ₩35,165 | ₩35,165 | ₩34,886 | ₩34,950 | -0.61% | 4.1만 |
|---|
| 2026.08.04 | ₩34,467 | ₩35,004 | ₩34,467 | ₩34,879 | +1.19% | 3만 |
|---|
| 2026.08.03 | ₩33,877 | ₩34,239 | ₩33,850 | ₩34,226 | +1.03% | 2.5만 |
|---|
| 2026.07.31 | ₩34,125 | ₩34,125 | ₩33,502 | ₩33,951 | -0.51% | 5.3만 |
|---|
| 2026.07.30 | ₩33,877 | ₩34,013 | ₩33,797 | ₩33,984 | +0.32% | 2만 |
|---|
| 2026.07.29 | ₩33,193 | ₩33,596 | ₩33,059 | ₩33,090 | -0.31% | 2.8만 |
|---|
| 2026.07.28 | ₩33,207 | ₩33,529 | ₩32,965 | ₩33,287 | +0.24% | 3.8만 |
|---|
| 2026.07.27 | ₩33,770 | ₩33,917 | ₩33,490 | ₩33,703 | -0.20% | 5.4만 |
|---|
| 2026.07.24 | ₩34,145 | ₩34,145 | ₩33,716 | ₩33,817 | -0.96% | 3.2만 |
|---|
| 2026.07.23 | ₩34,192 | ₩34,212 | ₩33,958 | ₩34,065 | -0.37% | 3만 |
|---|
| 2026.07.22 | ₩34,266 | ₩34,521 | ₩34,253 | ₩34,349 | +0.24% | 4.7만 |
|---|
| 2026.07.21 | ₩34,253 | ₩34,427 | ₩33,891 | ₩34,273 | +0.06% | 3만 |
|---|
| 2026.07.20 | ₩34,145 | ₩34,145 | ₩33,448 | ₩33,566 | -1.70% | 3.2만 |
|---|
| 2026.07.17 | ₩33,461 | ₩34,078 | ₩33,381 | ₩33,858 | +1.19% | 5.4만 |
|---|
| 2026.07.16 | ₩34,414 | ₩34,414 | ₩33,897 | ₩34,070 | -1.00% | 13.7만 |
|---|
| 2026.07.15 | ₩34,622 | ₩34,749 | ₩34,300 | ₩34,595 | -0.08% | 3만 |
|---|
| 2026.07.14 | ₩34,280 | ₩34,803 | ₩34,280 | ₩34,494 | +0.63% | 5.1만 |
|---|
| 2026.07.13 | ₩34,293 | ₩34,373 | ₩33,958 | ₩33,991 | -0.88% | 3.5만 |
|---|
| 2026.07.10 | ₩34,702 | ₩34,910 | ₩34,668 | ₩34,782 | +0.23% | 2.3만 |
|---|
| 2026.07.09 | ₩34,923 | ₩35,004 | ₩34,749 | ₩34,870 | -0.15% | 2.1만 |
|---|
| 2026.07.08 | ₩34,481 | ₩34,588 | ₩34,152 | ₩34,568 | +0.25% | 5.7만 |
|---|
| 2026.07.07 | ₩34,950 | ₩35,285 | ₩34,736 | ₩34,883 | -0.19% | 31.8만 |
|---|
| 2026.07.06 | ₩35,641 | ₩35,889 | ₩35,540 | ₩35,782 | +0.40% | 32만 |
|---|
| 2026.07.02 | ₩35,996 | ₩36,063 | ₩35,004 | ₩35,580 | -1.15% | 4.4만 |
|---|
| 2026.07.01 | ₩35,473 | ₩35,849 | ₩35,413 | ₩35,500 | +0.08% | 7.2만 |
|---|
| 2026.06.30 | ₩35,969 | ₩36,211 | ₩35,788 | ₩36,121 | +0.42% | 1.7만 |
|---|
| 2026.06.29 | ₩35,715 | ₩35,822 | ₩35,233 | ₩35,666 | -0.14% | 1.1만 |
|---|
| 2026.06.26 | ₩35,554 | ₩35,741 | ₩35,426 | ₩35,546 | -0.02% | 1.5만 |
|---|
| 2026.06.25 | ₩36,023 | ₩36,399 | ₩36,010 | ₩36,108 | +0.23% | 3.1만 |
|---|
| 2026.06.24 | ₩35,956 | ₩36,077 | ₩35,650 | ₩35,833 | -0.34% | 4.5만 |
|---|
| 2026.06.23 | ₩36,062 | ₩36,425 | ₩35,822 | ₩36,050 | -0.03% | 12.9만 |
|---|
| 2026.06.22 | ₩37,243 | ₩37,512 | ₩37,243 | ₩37,388 | +0.39% | 2.4만 |
|---|
| 2026.06.18 | ₩37,064 | ₩37,297 | ₩37,064 | ₩37,222 | +0.43% | 1만 |
|---|
| 2026.06.17 | ₩38,008 | ₩38,008 | ₩37,162 | ₩37,162 | -2.23% | 5.7만 |
|---|
| 2026.06.16 | ₩38,222 | ₩38,222 | ₩37,579 | ₩37,724 | -1.31% | 18.9만 |
|---|
| 2026.06.15 | ₩38,491 | ₩38,491 | ₩37,780 | ₩37,925 | -1.47% | 3.5만 |
|---|
| 2026.06.12 | ₩37,029 | ₩37,391 | ₩36,747 | ₩37,150 | +0.33% | 3.5만 |
|---|
| 2026.06.11 | ₩36,191 | ₩36,905 | ₩35,996 | ₩36,905 | +1.98% | 3.3만 |
|---|
| 2026.06.10 | ₩36,036 | ₩36,533 | ₩35,594 | ₩35,811 | -0.63% | 3.4만 |
|---|
| 2026.06.09 | ₩36,841 | ₩36,841 | ₩35,782 | ₩36,295 | -1.48% | 6.3만 |
|---|
| 2026.06.08 | ₩36,586 | ₩36,586 | ₩36,130 | ₩36,231 | -0.97% | 1.5만 |
|---|
| 2026.06.05 | ₩36,826 | ₩36,826 | ₩35,916 | ₩36,157 | -1.82% | 10.9만 |
|---|
| 2026.06.04 | ₩37,371 | ₩37,753 | ₩37,176 | ₩37,532 | +0.43% | 3.7만 |
|---|
| 2026.06.03 | ₩37,612 | ₩37,901 | ₩37,471 | ₩37,596 | -0.04% | 8.5만 |
|---|
| 2026.06.02 | ₩38,236 | ₩38,236 | ₩37,606 | ₩37,835 | -1.05% | 4.3만 |
|---|
| 2026.06.01 | ₩37,686 | ₩38,118 | ₩37,612 | ₩37,982 | +0.79% | 2.7만 |
|---|
| 2026.05.29 | ₩38,115 | ₩38,169 | ₩37,686 | ₩37,889 | -0.59% | 5.4만 |
|---|
| 2026.05.28 | ₩37,136 | ₩38,021 | ₩37,136 | ₩37,781 | +1.74% | 4.8만 |
|---|
| 2026.05.27 | ₩37,686 | ₩37,834 | ₩37,458 | ₩37,591 | -0.25% | 3.7만 |
|---|
| 2026.05.26 | ₩38,115 | ₩38,115 | ₩37,659 | ₩37,901 | -0.56% | 7.7만 |
|---|
| 2026.05.22 | ₩37,257 | ₩37,257 | ₩36,828 | ₩37,026 | -0.62% | 10만 |
|---|
| 2026.05.21 | ₩36,385 | ₩37,176 | ₩36,385 | ₩37,105 | +1.98% | 4.2만 |
|---|
| 2026.05.20 | ₩36,306 | ₩36,975 | ₩36,306 | ₩36,851 | +1.50% | 16.4만 |
|---|
| 2026.05.19 | ₩36,238 | ₩36,647 | ₩36,157 | ₩36,380 | +0.39% | 3.4만 |
|---|
| 2026.05.18 | ₩36,855 | ₩36,989 | ₩36,573 | ₩36,805 | -0.13% | 2만 |
|---|
| 2026.05.15 | ₩37,217 | ₩37,217 | ₩36,616 | ₩36,767 | -1.21% | 2.7만 |
|---|
| 2026.05.14 | ₩37,840 | ₩38,048 | ₩37,673 | ₩37,809 | -0.08% | 1.2만 |
|---|
| 2026.05.13 | ₩37,887 | ₩38,222 | ₩37,787 | ₩38,083 | +0.52% | 2.5만 |
|---|
| 2026.05.12 | ₩37,887 | ₩37,941 | ₩37,324 | ₩37,627 | -0.69% | 1.2만 |
|---|
| 2026.05.11 | ₩37,767 | ₩38,249 | ₩37,767 | ₩38,098 | +0.88% | 3.5만 |
|---|
| 2026.05.08 | ₩37,431 | ₩38,129 | ₩37,431 | ₩37,893 | +1.23% | 3.2만 |
|---|
| 2026.05.07 | ₩38,088 | ₩38,088 | ₩37,404 | ₩37,412 | -1.77% | 4.2만 |
|---|
| 2026.05.06 | ₩37,512 | ₩38,222 | ₩37,512 | ₩38,028 | +1.38% | 6만 |
|---|
| 2026.05.05 | ₩37,083 | ₩37,294 | ₩37,049 | ₩37,170 | +0.24% | 1만 |
|---|
| 2026.05.04 | ₩36,865 | ₩36,865 | ₩36,305 | ₩36,463 | -1.09% | 1.3만 |
|---|
| 2026.05.01 | ₩36,922 | ₩37,069 | ₩36,829 | ₩36,891 | -0.08% | 1.9만 |
|---|
| 2026.04.30 | ₩36,452 | ₩37,002 | ₩36,331 | ₩36,922 | +1.29% | 4.1만 |
|---|
| 2026.04.29 | ₩36,144 | ₩36,264 | ₩35,902 | ₩36,109 | -0.10% | 1.2만 |
|---|
| 2026.04.28 | ₩36,372 | ₩36,425 | ₩36,130 | ₩36,278 | -0.26% | 8천 |
|---|
| 2026.04.27 | ₩36,694 | ₩36,707 | ₩36,331 | ₩36,439 | -0.69% | 9.2만 |
|---|
| 2026.04.24 | ₩36,197 | ₩36,627 | ₩36,197 | ₩36,447 | +0.69% | 1.7만 |
|---|
| 2026.04.23 | ₩36,425 | ₩36,707 | ₩36,117 | ₩36,305 | -0.33% | 1.1만 |
|---|
| 2026.04.22 | ₩36,734 | ₩36,881 | ₩36,533 | ₩36,724 | -0.03% | 2.1만 |
|---|
| 2026.04.21 | ₩36,895 | ₩36,895 | ₩36,238 | ₩36,238 | -1.78% | 7.4천 |
|---|
| 2026.04.20 | ₩36,741 | ₩36,962 | ₩36,586 | ₩36,786 | +0.12% | 26.9만 |
|---|
| 2026.04.17 | ₩37,270 | ₩37,270 | ₩36,868 | ₩36,930 | -0.91% | 6.2천 |
|---|
| 2026.04.16 | ₩36,761 | ₩36,761 | ₩36,226 | ₩36,479 | -0.77% | 2.2만 |
|---|
| 2026.04.15 | ₩36,653 | ₩36,653 | ₩36,291 | ₩36,506 | -0.40% | 3만 |
|---|
| 2026.04.14 | ₩36,655 | ₩36,787 | ₩36,466 | ₩36,586 | -0.19% | 4.8천 |
|---|
| 2026.04.13 | ₩35,580 | ₩36,305 | ₩35,580 | ₩36,230 | +1.82% | 1.6만 |
|---|
| 2026.04.10 | ₩36,287 | ₩36,287 | ₩36,036 | ₩36,137 | -0.41% | 6.3천 |
|---|
| 2026.04.09 | ₩35,916 | ₩36,117 | ₩35,902 | ₩35,989 | +0.21% | 8.3천 |
|---|
| 2026.04.08 | ₩36,707 | ₩36,707 | ₩35,621 | ₩35,925 | -2.13% | 9.5천 |
|---|
| 2026.04.07 | ₩34,360 | ₩34,373 | ₩33,904 | ₩34,172 | -0.55% | 46.6만 |
|---|
| 2026.04.06 | ₩34,052 | ₩34,534 | ₩34,052 | ₩34,402 | +1.03% | 2.1만 |
|---|
| 2026.04.02 | ₩33,810 | ₩34,239 | ₩33,783 | ₩34,137 | +0.97% | 8.3만 |
|---|
| 2026.04.01 | ₩34,199 | ₩34,575 | ₩34,147 | ₩34,373 | +0.51% | 2.9만 |
|---|
| 2026.03.31 | ₩33,515 | ₩33,998 | ₩33,307 | ₩33,891 | +1.12% | 2.6만 |
|---|
| 2026.03.30 | ₩33,146 | ₩33,180 | ₩32,764 | ₩32,878 | -0.81% | 2.7만 |
|---|
| 2026.03.27 | ₩33,000 | ₩33,113 | ₩32,710 | ₩32,823 | -0.54% | 2.4만 |
|---|
| 2026.03.26 | ₩33,314 | ₩33,689 | ₩33,126 | ₩33,215 | -0.30% | 4.6만 |
|---|
| 2026.03.25 | ₩34,159 | ₩34,159 | ₩33,770 | ₩33,936 | -0.65% | 43.7만 |
|---|
| 2026.03.24 | ₩33,059 | ₩33,321 | ₩32,925 | ₩33,252 | +0.58% | 4만 |
|---|
| 2026.03.23 | ₩33,341 | ₩33,746 | ₩33,166 | ₩33,396 | +0.16% | 2.3만 |
|---|
| 2026.03.20 | ₩33,636 | ₩33,636 | ₩32,590 | ₩32,752 | -2.63% | 1.5만 |
|---|
| 2026.03.19 | ₩33,260 | ₩33,944 | ₩33,086 | ₩33,691 | +1.29% | 9.9만 |
|---|
| 2026.03.18 | ₩34,320 | ₩34,373 | ₩33,824 | ₩34,015 | -0.89% | 30.6만 |
|---|
| 2026.03.17 | ₩34,347 | ₩34,568 | ₩34,253 | ₩34,360 | +0.04% | 5.4만 |
|---|
| 2026.03.16 | ₩34,226 | ₩34,344 | ₩34,025 | ₩34,204 | -0.06% | 3.3만 |
|---|
| 2026.03.13 | ₩34,132 | ₩34,132 | ₩33,689 | ₩33,789 | -1.01% | 1.7만 |
|---|
| 2026.03.12 | ₩34,454 | ₩34,588 | ₩34,306 | ₩34,371 | -0.24% | 1.5만 |
|---|
| 2026.03.11 | ₩34,843 | ₩35,098 | ₩34,709 | ₩34,890 | +0.13% | 5.7만 |
|---|
| 2026.03.10 | ₩34,990 | ₩35,406 | ₩34,843 | ₩34,909 | -0.23% | 26.7만 |
|---|
| 2026.03.09 | ₩33,891 | ₩34,736 | ₩33,649 | ₩34,572 | +2.01% | 3.2만 |
|---|
| 2026.03.06 | ₩34,157 | ₩34,829 | ₩34,157 | ₩34,616 | +1.34% | 3.9만 |
|---|
| 2026.03.05 | ₩35,285 | ₩35,285 | ₩34,467 | ₩34,890 | -1.12% | 3.6만 |
|---|
| 2026.03.04 | ₩35,272 | ₩35,688 | ₩35,272 | ₩35,587 | +0.89% | 2.2만 |
|---|
| 2026.03.03 | ₩35,057 | ₩35,513 | ₩34,534 | ₩35,307 | +0.71% | 2.5만 |
|---|
| 2026.03.02 | ₩36,653 | ₩36,787 | ₩36,415 | ₩36,684 | +0.08% | 2.1만 |
|---|
| 2026.02.27 | ₩37,311 | ₩37,431 | ₩37,123 | ₩37,225 | -0.23% | 1.8만 |
|---|
| 2026.02.26 | ₩37,284 | ₩37,364 | ₩37,015 | ₩37,276 | -0.02% | 4.1만 |
|---|
| 2026.02.25 | ₩37,337 | ₩37,525 | ₩37,270 | ₩37,461 | +0.33% | 5만 |
|---|
| 2026.02.24 | ₩36,911 | ₩37,083 | ₩36,901 | ₩36,975 | +0.17% | 22.7만 |
|---|
| 2026.02.23 | ₩37,203 | ₩37,203 | ₩36,747 | ₩36,901 | -0.81% | 1.4만 |
|---|
| 2026.02.20 | ₩36,814 | ₩37,083 | ₩36,694 | ₩36,936 | +0.33% | 2.2만 |
|---|
| 2026.02.19 | ₩36,399 | ₩36,734 | ₩36,399 | ₩36,649 | +0.69% | 3.1만 |
|---|
| 2026.02.18 | ₩36,627 | ₩37,056 | ₩36,627 | ₩36,853 | +0.62% | 1.8만 |
|---|
| 2026.02.17 | ₩36,238 | ₩36,787 | ₩36,238 | ₩36,673 | +1.20% | 2.5만 |
|---|
| 2026.02.13 | ₩36,184 | ₩36,573 | ₩36,157 | ₩36,441 | +0.71% | 29.8만 |
|---|
| 2026.02.12 | ₩37,096 | ₩37,109 | ₩36,395 | ₩36,525 | -1.54% | 1.9만 |
|---|
| 2026.02.11 | ₩36,908 | ₩37,123 | ₩36,754 | ₩36,965 | +0.15% | 5.7만 |
|---|
| 2026.02.10 | ₩36,734 | ₩36,948 | ₩36,680 | ₩36,842 | +0.30% | 4.9만 |
|---|
| 2026.02.09 | ₩36,399 | ₩37,002 | ₩36,399 | ₩36,876 | +1.31% | 7.8만 |
|---|
| 2026.02.06 | ₩35,875 | ₩36,397 | ₩35,875 | ₩36,313 | +1.22% | 1.6만 |
|---|
| 2026.02.05 | ₩35,654 | ₩35,956 | ₩35,513 | ₩35,564 | -0.25% | 1.9만 |
|---|
| 2026.02.04 | ₩36,653 | ₩36,653 | ₩35,956 | ₩36,169 | -1.32% | 8.6만 |
|---|
| 2026.02.03 | ₩35,768 | ₩36,224 | ₩35,768 | ₩36,077 | +0.86% | 15.7만 |
|---|
| 2026.02.02 | ₩35,768 | ₩35,929 | ₩35,648 | ₩35,829 | +0.17% | 4만 |
|---|
| 2026.01.30 | ₩36,006 | ₩36,023 | ₩35,594 | ₩35,688 | -0.88% | 1.3만 |
|---|
| 2026.01.29 | ₩36,526 | ₩36,600 | ₩36,224 | ₩36,509 | -0.05% | 1.1만 |
|---|
| 2026.01.28 | ₩36,479 | ₩36,479 | ₩36,197 | ₩36,365 | -0.31% | 2.7만 |
|---|
| 2026.01.27 | ₩35,889 | ₩36,326 | ₩35,889 | ₩36,326 | +1.22% | 1.3만 |
|---|
| 2026.01.26 | ₩35,728 | ₩36,090 | ₩35,715 | ₩35,782 | +0.15% | 3.8만 |
|---|
| 2026.01.23 | ₩35,339 | ₩35,580 | ₩35,111 | ₩35,487 | +0.42% | 4.7만 |
|---|
| 2026.01.22 | ₩35,158 | ₩35,352 | ₩35,071 | ₩35,263 | +0.30% | 1.7만 |
|---|
| 2026.01.21 | ₩34,749 | ₩35,031 | ₩34,576 | ₩34,890 | +0.41% | 3.6만 |
|---|
| 2026.01.20 | ₩34,481 | ₩34,615 | ₩34,305 | ₩34,368 | -0.33% | 1.4만 |
|---|
| 2026.01.16 | ₩34,709 | ₩34,749 | ₩34,508 | ₩34,636 | -0.21% | 1.3만 |
|---|
| 2026.01.15 | ₩34,695 | ₩34,870 | ₩34,615 | ₩34,648 | -0.14% | 22.1만 |
|---|
| 2026.01.14 | ₩34,588 | ₩34,762 | ₩34,494 | ₩34,670 | +0.24% | 2.4만 |
|---|
| 2026.01.13 | ₩34,682 | ₩34,816 | ₩34,668 | ₩34,736 | +0.15% | 1.5만 |
|---|
| 2026.01.12 | ₩34,548 | ₩35,057 | ₩34,548 | ₩34,843 | +0.85% | 7.1만 |
|---|
| 2026.01.09 | ₩34,601 | ₩34,655 | ₩34,427 | ₩34,534 | -0.19% | 12.7만 |
|---|
| 2026.01.08 | ₩34,373 | ₩34,534 | ₩34,280 | ₩34,487 | +0.33% | 1.3만 |
|---|
| 2026.01.07 | ₩34,548 | ₩34,548 | ₩34,293 | ₩34,428 | -0.35% | 2.2만 |
|---|
| 2026.01.06 | ₩34,427 | ₩34,534 | ₩34,310 | ₩34,467 | +0.12% | 26.2만 |
|---|
| 2026.01.05 | ₩33,891 | ₩34,347 | ₩33,891 | ₩34,234 | +1.01% | 2만 |
|---|
| 2026.01.02 | ₩33,582 | ₩33,904 | ₩33,582 | ₩33,790 | +0.62% | 1.4만 |
|---|
| 2025.12.31 | ₩33,488 | ₩33,529 | ₩33,046 | ₩33,301 | -0.56% | 1.4만 |
|---|
| 2025.12.30 | ₩33,354 | ₩33,542 | ₩33,260 | ₩33,260 | -0.28% | 2.3만 |
|---|
| 2025.12.29 | ₩33,287 | ₩33,327 | ₩33,073 | ₩33,207 | -0.24% | 2.1만 |
|---|
| 2025.12.26 | ₩33,287 | ₩33,515 | ₩33,287 | ₩33,488 | +0.60% | 4.2천 |
|---|
| 2025.12.24 | ₩33,354 | ₩33,435 | ₩33,166 | ₩33,314 | -0.12% | 1만 |
|---|
| 2025.12.23 | ₩33,394 | ₩33,448 | ₩33,113 | ₩33,329 | -0.20% | 1.1만 |
|---|
| 2025.12.22 | ₩33,180 | ₩33,368 | ₩33,019 | ₩33,241 | +0.19% | 3.3만 |
|---|
| 2025.12.19 | ₩32,945 | ₩33,166 | ₩32,914 | ₩32,979 | +0.10% | 1.4만 |
|---|
| 2025.12.18 | ₩32,335 | ₩32,938 | ₩32,335 | ₩32,697 | +1.12% | 3.2만 |
|---|
| 2025.12.17 | ₩32,764 | ₩32,777 | ₩32,268 | ₩32,367 | -1.21% | 1.1만 |
|---|
| 2025.12.16 | ₩32,497 | ₩32,559 | ₩32,431 | ₩32,555 | +0.18% | 6.1천 |
|---|
| 2025.12.15 | ₩32,858 | ₩32,898 | ₩32,579 | ₩32,680 | -0.54% | 1.9만 |
|---|
| 2025.12.12 | ₩33,046 | ₩33,046 | ₩32,503 | ₩32,650 | -1.20% | 4.6천 |
|---|
| 2025.12.11 | ₩33,032 | ₩33,086 | ₩32,764 | ₩32,952 | -0.24% | 9.8천 |
|---|
| 2025.12.10 | ₩32,489 | ₩32,803 | ₩32,415 | ₩32,803 | +0.97% | 1.2만 |
|---|
| 2025.12.09 | ₩32,469 | ₩32,576 | ₩32,321 | ₩32,429 | -0.12% | 1.8만 |
|---|
| 2025.12.08 | ₩32,563 | ₩32,724 | ₩32,442 | ₩32,596 | +0.10% | 1.4만 |
|---|
| 2025.12.05 | ₩33,166 | ₩33,166 | ₩32,630 | ₩32,737 | -1.29% | 6천 |
|---|
| 2025.12.04 | ₩32,523 | ₩32,791 | ₩32,509 | ₩32,643 | +0.37% | 2.1만 |
|---|
| 2025.12.03 | ₩32,335 | ₩32,655 | ₩32,321 | ₩32,536 | +0.62% | 3.1만 |
|---|
| 2025.12.02 | ₩32,335 | ₩32,523 | ₩32,321 | ₩32,456 | +0.37% | 1.3만 |
|---|
| 2025.12.01 | ₩32,321 | ₩32,549 | ₩32,321 | ₩32,422 | +0.31% | 1만 |
|---|
| 2025.11.28 | ₩32,147 | ₩32,603 | ₩32,147 | ₩32,494 | +1.08% | 6.4천 |
|---|
| 2025.11.26 | ₩32,228 | ₩32,402 | ₩32,107 | ₩32,301 | +0.23% | 2.2만 |
|---|
| 2025.11.25 | ₩32,107 | ₩32,147 | ₩31,781 | ₩32,008 | -0.31% | 1.3만 |
|---|
| 2025.11.24 | ₩31,718 | ₩31,745 | ₩31,463 | ₩31,667 | -0.16% | 9.4천 |
|---|
| 2025.11.21 | ₩31,557 | ₩31,557 | ₩31,096 | ₩31,416 | -0.45% | 6.5천 |
|---|
| 2025.11.20 | ₩31,852 | ₩32,026 | ₩31,279 | ₩31,279 | -1.80% | 1만 |
|---|
| 2025.11.19 | ₩32,214 | ₩32,214 | ₩31,785 | ₩31,829 | -1.19% | 9.4천 |
|---|
| 2025.11.18 | ₩31,477 | ₩31,988 | ₩31,477 | ₩31,939 | +1.47% | 1.5만 |
|---|
| 2025.11.17 | ₩32,281 | ₩32,633 | ₩32,161 | ₩32,173 | -0.34% | 1.8만 |
|---|
| 2025.11.14 | ₩32,587 | ₩32,965 | ₩32,415 | ₩32,690 | +0.32% | 1.2만 |
|---|
| 2025.11.13 | ₩33,596 | ₩33,596 | ₩32,992 | ₩33,121 | -1.41% | 5.1만 |
|---|
| 2025.11.12 | ₩33,368 | ₩33,394 | ₩32,952 | ₩33,180 | -0.56% | 2.6만 |
|---|
| 2025.11.11 | ₩33,247 | ₩33,274 | ₩32,804 | ₩33,093 | -0.46% | 8.6천 |
|---|
| 2025.11.10 | ₩32,871 | ₩33,207 | ₩32,764 | ₩33,046 | +0.53% | 1.1만 |
|---|
| 2025.11.07 | ₩32,442 | ₩32,513 | ₩32,228 | ₩32,513 | +0.22% | 3.8만 |
|---|
| 2025.11.06 | ₩32,607 | ₩32,790 | ₩32,362 | ₩32,617 | +0.03% | 1.7만 |
|---|
| 2025.11.05 | ₩32,402 | ₩32,643 | ₩32,402 | ₩32,536 | +0.41% | 7.7천 |
|---|
| 2025.11.04 | ₩32,174 | ₩32,509 | ₩32,134 | ₩32,194 | +0.06% | 17만 |
|---|
| 2025.11.03 | ₩32,859 | ₩33,005 | ₩32,684 | ₩32,838 | -0.07% | 1.9만 |
|---|
| 2025.10.31 | ₩32,710 | ₩32,834 | ₩32,576 | ₩32,735 | +0.07% | 7.6천 |
|---|
| 2025.10.30 | ₩32,873 | ₩33,110 | ₩32,804 | ₩32,930 | +0.18% | 1.2만 |
|---|
| 2025.10.29 | ₩32,777 | ₩33,502 | ₩32,777 | ₩33,110 | +1.01% | 1.4만 |
|---|
| 2025.10.28 | ₩33,039 | ₩33,287 | ₩32,968 | ₩33,134 | +0.29% | 7.2천 |
|---|
| 2025.10.27 | ₩32,952 | ₩33,274 | ₩32,952 | ₩33,166 | +0.65% | 2.2만 |
|---|
| 2025.10.24 | ₩32,878 | ₩33,046 | ₩32,767 | ₩32,881 | +0.01% | 5.9천 |
|---|
| 2025.10.23 | ₩32,662 | ₩32,804 | ₩32,456 | ₩32,744 | +0.25% | 1.1만 |
|---|
| 2025.10.22 | ₩32,665 | ₩32,684 | ₩32,315 | ₩32,464 | -0.62% | 6.4천 |
|---|
| 2025.10.21 | ₩32,437 | ₩32,790 | ₩32,402 | ₩32,415 | -0.07% | 1.5만 |
|---|
| 2025.10.20 | ₩32,586 | ₩32,938 | ₩32,523 | ₩32,799 | +0.65% | 2.7만 |
|---|
| 2025.10.17 | ₩32,509 | ₩32,562 | ₩32,402 | ₩32,482 | -0.08% | 7.4천 |
|---|
| 2025.10.16 | ₩32,743 | ₩32,912 | ₩32,576 | ₩32,777 | +0.11% | 1.4만 |
|---|
| 2025.10.15 | ₩32,608 | ₩32,709 | ₩32,523 | ₩32,583 | -0.08% | 3.8천 |
|---|
| 2025.10.14 | ₩32,482 | ₩32,748 | ₩32,308 | ₩32,583 | +0.31% | 2.1만 |
|---|
| 2025.10.13 | ₩32,751 | ₩32,776 | ₩32,547 | ₩32,708 | -0.13% | 2.2만 |
|---|
| 2025.10.10 | ₩32,630 | ₩32,771 | ₩32,260 | ₩32,261 | -1.13% | 2.3만 |
|---|