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 | ₩32,741 | ₩32,741 | ₩32,540 | ₩32,631 | -0.34% | 1.3만 |
| 2026.10.08 | ₩32,352 | ₩32,519 | ₩32,164 | ₩32,440 | +0.27% | 4.5만 |
| 2026.10.07 | ₩32,700 | ₩32,908 | ₩32,700 | ₩32,814 | +0.35% | 1.4만 |
| 2026.10.06 | ₩33,464 | ₩33,585 | ₩33,263 | ₩33,338 | -0.38% | 6.4천 |
| 2026.10.05 | ₩33,290 | ₩33,397 | ₩33,022 | ₩33,278 | -0.04% | 3.6만 |
| 2026.10.02 | ₩33,344 | ₩33,518 | ₩33,156 | ₩33,317 | -0.08% | 1만 |
| 2026.10.01 | ₩33,263 | ₩33,263 | ₩32,743 | ₩33,003 | -0.78% | 1.3만 |
| 2026.09.30 | ₩33,746 | ₩33,746 | ₩33,183 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,247 |
| -1.48% |
| 3만 |
| 2026.09.29 | ₩33,759 | ₩33,759 | ₩33,370 | ₩33,581 | -0.53% | 4.7천 |
|---|
| 2026.09.28 | ₩33,746 | ₩33,813 | ₩33,743 | ₩33,743 | -0.01% | 9.6천 |
|---|
| 2026.09.25 | ₩33,826 | ₩34,062 | ₩33,813 | ₩33,996 | +0.50% | 7.8천 |
|---|
| 2026.09.24 | ₩33,706 | ₩33,933 | ₩33,625 | ₩33,747 | +0.12% | 1.2만 |
|---|
| 2026.09.23 | ₩34,255 | ₩34,255 | ₩33,826 | ₩34,055 | -0.58% | 3.4만 |
|---|
| 2026.09.22 | ₩34,711 | ₩34,885 | ₩34,456 | ₩34,780 | +0.20% | 8.2천 |
|---|
| 2026.09.21 | ₩34,550 | ₩34,617 | ₩34,358 | ₩34,511 | -0.11% | 22.6만 |
|---|
| 2026.09.18 | ₩34,054 | ₩34,148 | ₩33,947 | ₩34,104 | +0.15% | 23.3만 |
|---|
| 2026.09.17 | ₩34,510 | ₩34,510 | ₩34,282 | ₩34,376 | -0.39% | 22.6만 |
|---|
| 2026.09.16 | ₩34,081 | ₩34,282 | ₩33,850 | ₩33,850 | -0.68% | 1.3만 |
|---|
| 2026.09.15 | ₩33,840 | ₩34,159 | ₩33,840 | ₩34,039 | +0.59% | 3.2만 |
|---|
| 2026.09.14 | ₩33,933 | ₩34,469 | ₩33,893 | ₩34,168 | +0.69% | 1.2만 |
|---|
| 2026.09.11 | ₩34,871 | ₩34,925 | ₩34,737 | ₩34,871 | 0.00% | 3.6만 |
|---|
| 2026.09.10 | ₩34,804 | ₩34,938 | ₩34,653 | ₩34,653 | -0.44% | 7천 |
|---|
| 2026.09.09 | ₩35,461 | ₩35,555 | ₩35,113 | ₩35,197 | -0.74% | 3.6만 |
|---|
| 2026.09.08 | ₩35,689 | ₩35,689 | ₩35,421 | ₩35,453 | -0.66% | 4.3천 |
|---|
| 2026.09.04 | ₩35,394 | ₩35,488 | ₩35,189 | ₩35,367 | -0.08% | 20.5만 |
|---|
| 2026.09.03 | ₩34,871 | ₩35,180 | ₩34,858 | ₩35,067 | +0.56% | 3.5만 |
|---|
| 2026.09.02 | ₩34,603 | ₩34,724 | ₩34,456 | ₩34,650 | +0.14% | 3.2만 |
|---|
| 2026.09.01 | ₩34,737 | ₩34,938 | ₩34,536 | ₩34,629 | -0.31% | 4.4만 |
|---|
| 2026.08.31 | ₩35,153 | ₩35,233 | ₩34,992 | ₩35,162 | +0.03% | 4.4만 |
|---|
| 2026.08.28 | ₩35,448 | ₩35,635 | ₩35,113 | ₩35,257 | -0.54% | 3.2만 |
|---|
| 2026.08.27 | ₩35,622 | ₩35,689 | ₩35,180 | ₩35,397 | -0.63% | 4.1천 |
|---|
| 2026.08.26 | ₩35,320 | ₩35,475 | ₩35,126 | ₩35,173 | -0.42% | 1.1만 |
|---|
| 2026.08.25 | ₩35,240 | ₩35,381 | ₩35,059 | ₩35,320 | +0.23% | 4.9만 |
|---|
| 2026.08.24 | ₩34,912 | ₩35,012 | ₩34,751 | ₩34,904 | -0.02% | 5.7만 |
|---|
| 2026.08.21 | ₩35,086 | ₩35,314 | ₩35,032 | ₩35,125 | +0.11% | 22.9만 |
|---|
| 2026.08.20 | ₩34,590 | ₩35,113 | ₩34,536 | ₩34,536 | -0.15% | 6.5만 |
|---|
| 2026.08.19 | ₩35,189 | ₩35,189 | ₩34,858 | ₩35,016 | -0.49% | 1.8만 |
|---|
| 2026.08.18 | ₩34,952 | ₩34,952 | ₩34,630 | ₩34,721 | -0.66% | 3.8만 |
|---|
| 2026.08.17 | ₩35,548 | ₩35,743 | ₩35,501 | ₩35,501 | -0.13% | 2.2만 |
|---|
| 2026.08.14 | ₩35,381 | ₩35,501 | ₩35,247 | ₩35,320 | -0.17% | 2.1만 |
|---|
| 2026.08.13 | ₩35,074 | ₩35,394 | ₩35,074 | ₩35,233 | +0.45% | 3만 |
|---|
| 2026.08.12 | ₩35,220 | ₩35,354 | ₩35,046 | ₩35,046 | -0.49% | 2.1만 |
|---|
| 2026.08.11 | ₩34,818 | ₩34,952 | ₩34,711 | ₩34,823 | +0.02% | 7.4천 |
|---|
| 2026.08.10 | ₩34,837 | ₩34,925 | ₩34,697 | ₩34,786 | -0.15% | 1.4만 |
|---|
| 2026.08.07 | ₩35,032 | ₩35,086 | ₩34,871 | ₩34,980 | -0.15% | 2.5만 |
|---|
| 2026.08.06 | ₩34,825 | ₩34,992 | ₩34,617 | ₩34,744 | -0.23% | 1.8만 |
|---|
| 2026.08.05 | ₩35,140 | ₩35,140 | ₩34,861 | ₩34,925 | -0.61% | 4.1만 |
|---|
| 2026.08.04 | ₩34,443 | ₩34,979 | ₩34,443 | ₩34,854 | +1.19% | 3만 |
|---|
| 2026.08.03 | ₩33,853 | ₩34,215 | ₩33,826 | ₩34,201 | +1.03% | 2.5만 |
|---|
| 2026.07.31 | ₩34,101 | ₩34,101 | ₩33,478 | ₩33,927 | -0.51% | 5.3만 |
|---|
| 2026.07.30 | ₩33,853 | ₩33,988 | ₩33,773 | ₩33,960 | +0.32% | 2만 |
|---|
| 2026.07.29 | ₩33,169 | ₩33,572 | ₩33,035 | ₩33,066 | -0.31% | 2.8만 |
|---|
| 2026.07.28 | ₩33,183 | ₩33,505 | ₩32,942 | ₩33,263 | +0.24% | 3.8만 |
|---|
| 2026.07.27 | ₩33,746 | ₩33,893 | ₩33,466 | ₩33,679 | -0.20% | 5.4만 |
|---|
| 2026.07.24 | ₩34,121 | ₩34,121 | ₩33,692 | ₩33,793 | -0.96% | 3.2만 |
|---|
| 2026.07.23 | ₩34,168 | ₩34,188 | ₩33,933 | ₩34,041 | -0.37% | 3만 |
|---|
| 2026.07.22 | ₩34,242 | ₩34,496 | ₩34,228 | ₩34,325 | +0.24% | 4.7만 |
|---|
| 2026.07.21 | ₩34,228 | ₩34,402 | ₩33,866 | ₩34,248 | +0.06% | 3만 |
|---|
| 2026.07.20 | ₩34,121 | ₩34,121 | ₩33,424 | ₩33,542 | -1.70% | 3.2만 |
|---|
| 2026.07.17 | ₩33,437 | ₩34,054 | ₩33,357 | ₩33,834 | +1.19% | 5.4만 |
|---|
| 2026.07.16 | ₩34,389 | ₩34,389 | ₩33,873 | ₩34,046 | -1.00% | 13.7만 |
|---|
| 2026.07.15 | ₩34,597 | ₩34,724 | ₩34,275 | ₩34,570 | -0.08% | 3만 |
|---|
| 2026.07.14 | ₩34,255 | ₩34,778 | ₩34,255 | ₩34,469 | +0.63% | 5.1만 |
|---|
| 2026.07.13 | ₩34,268 | ₩34,349 | ₩33,933 | ₩33,967 | -0.88% | 3.5만 |
|---|
| 2026.07.10 | ₩34,677 | ₩34,885 | ₩34,644 | ₩34,758 | +0.23% | 2.3만 |
|---|
| 2026.07.09 | ₩34,898 | ₩34,979 | ₩34,724 | ₩34,845 | -0.15% | 2.1만 |
|---|
| 2026.07.08 | ₩34,456 | ₩34,563 | ₩34,128 | ₩34,543 | +0.25% | 5.7만 |
|---|
| 2026.07.07 | ₩34,925 | ₩35,260 | ₩34,711 | ₩34,858 | -0.19% | 31.8만 |
|---|
| 2026.07.06 | ₩35,615 | ₩35,863 | ₩35,515 | ₩35,756 | +0.40% | 32만 |
|---|
| 2026.07.02 | ₩35,970 | ₩36,037 | ₩34,979 | ₩35,555 | -1.15% | 4.4만 |
|---|
| 2026.07.01 | ₩35,448 | ₩35,823 | ₩35,387 | ₩35,475 | +0.08% | 7.2만 |
|---|
| 2026.06.30 | ₩35,944 | ₩36,185 | ₩35,763 | ₩36,095 | +0.42% | 1.7만 |
|---|
| 2026.06.29 | ₩35,689 | ₩35,796 | ₩35,208 | ₩35,641 | -0.14% | 1.1만 |
|---|
| 2026.06.26 | ₩35,528 | ₩35,716 | ₩35,401 | ₩35,520 | -0.02% | 1.5만 |
|---|
| 2026.06.25 | ₩35,997 | ₩36,372 | ₩35,984 | ₩36,082 | +0.23% | 3.1만 |
|---|
| 2026.06.24 | ₩35,930 | ₩36,051 | ₩35,625 | ₩35,807 | -0.34% | 4.5만 |
|---|
| 2026.06.23 | ₩36,036 | ₩36,399 | ₩35,796 | ₩36,024 | -0.03% | 12.9만 |
|---|
| 2026.06.22 | ₩37,217 | ₩37,485 | ₩37,217 | ₩37,362 | +0.39% | 2.4만 |
|---|
| 2026.06.18 | ₩37,037 | ₩37,270 | ₩37,037 | ₩37,195 | +0.43% | 1만 |
|---|
| 2026.06.17 | ₩37,981 | ₩37,981 | ₩37,135 | ₩37,135 | -2.23% | 5.7만 |
|---|
| 2026.06.16 | ₩38,195 | ₩38,195 | ₩37,552 | ₩37,697 | -1.31% | 18.9만 |
|---|
| 2026.06.15 | ₩38,463 | ₩38,463 | ₩37,753 | ₩37,898 | -1.47% | 3.5만 |
|---|
| 2026.06.12 | ₩37,002 | ₩37,364 | ₩36,721 | ₩37,123 | +0.33% | 3.5만 |
|---|
| 2026.06.11 | ₩36,165 | ₩36,879 | ₩35,970 | ₩36,879 | +1.98% | 3.3만 |
|---|
| 2026.06.10 | ₩36,011 | ₩36,507 | ₩35,568 | ₩35,785 | -0.63% | 3.4만 |
|---|
| 2026.06.09 | ₩36,815 | ₩36,815 | ₩35,756 | ₩36,269 | -1.48% | 6.3만 |
|---|
| 2026.06.08 | ₩36,560 | ₩36,560 | ₩36,104 | ₩36,205 | -0.97% | 1.5만 |
|---|
| 2026.06.05 | ₩36,800 | ₩36,800 | ₩35,890 | ₩36,131 | -1.82% | 10.9만 |
|---|
| 2026.06.04 | ₩37,344 | ₩37,726 | ₩37,150 | ₩37,505 | +0.43% | 3.7만 |
|---|
| 2026.06.03 | ₩37,585 | ₩37,873 | ₩37,445 | ₩37,569 | -0.04% | 8.5만 |
|---|
| 2026.06.02 | ₩38,209 | ₩38,209 | ₩37,579 | ₩37,808 | -1.05% | 4.3만 |
|---|
| 2026.06.01 | ₩37,659 | ₩38,091 | ₩37,585 | ₩37,955 | +0.79% | 2.7만 |
|---|
| 2026.05.29 | ₩38,088 | ₩38,142 | ₩37,659 | ₩37,861 | -0.59% | 5.4만 |
|---|
| 2026.05.28 | ₩37,110 | ₩37,994 | ₩37,110 | ₩37,754 | +1.74% | 4.8만 |
|---|
| 2026.05.27 | ₩37,659 | ₩37,806 | ₩37,431 | ₩37,564 | -0.25% | 3.7만 |
|---|
| 2026.05.26 | ₩38,088 | ₩38,088 | ₩37,632 | ₩37,873 | -0.56% | 7.7만 |
|---|
| 2026.05.22 | ₩37,230 | ₩37,230 | ₩36,801 | ₩37,000 | -0.62% | 10만 |
|---|
| 2026.05.21 | ₩36,359 | ₩37,150 | ₩36,359 | ₩37,079 | +1.98% | 4.2만 |
|---|
| 2026.05.20 | ₩36,280 | ₩36,949 | ₩36,280 | ₩36,824 | +1.50% | 16.4만 |
|---|
| 2026.05.19 | ₩36,212 | ₩36,620 | ₩36,131 | ₩36,354 | +0.39% | 3.4만 |
|---|
| 2026.05.18 | ₩36,828 | ₩36,962 | ₩36,547 | ₩36,779 | -0.13% | 2만 |
|---|
| 2026.05.15 | ₩37,190 | ₩37,190 | ₩36,590 | ₩36,741 | -1.21% | 2.7만 |
|---|
| 2026.05.14 | ₩37,813 | ₩38,021 | ₩37,646 | ₩37,782 | -0.08% | 1.2만 |
|---|
| 2026.05.13 | ₩37,860 | ₩38,195 | ₩37,760 | ₩38,056 | +0.52% | 2.5만 |
|---|
| 2026.05.12 | ₩37,860 | ₩37,914 | ₩37,297 | ₩37,600 | -0.69% | 1.2만 |
|---|
| 2026.05.11 | ₩37,739 | ₩38,222 | ₩37,739 | ₩38,070 | +0.88% | 3.5만 |
|---|
| 2026.05.08 | ₩37,404 | ₩38,101 | ₩37,404 | ₩37,865 | +1.23% | 3.2만 |
|---|
| 2026.05.07 | ₩38,061 | ₩38,061 | ₩37,378 | ₩37,386 | -1.77% | 4.2만 |
|---|
| 2026.05.06 | ₩37,485 | ₩38,195 | ₩37,485 | ₩38,001 | +1.38% | 6만 |
|---|
| 2026.05.05 | ₩37,056 | ₩37,268 | ₩37,022 | ₩37,143 | +0.24% | 1만 |
|---|
| 2026.05.04 | ₩36,839 | ₩36,839 | ₩36,279 | ₩36,437 | -1.09% | 1.3만 |
|---|
| 2026.05.01 | ₩36,895 | ₩37,043 | ₩36,803 | ₩36,864 | -0.08% | 1.9만 |
|---|
| 2026.04.30 | ₩36,426 | ₩36,976 | ₩36,305 | ₩36,895 | +1.29% | 4.1만 |
|---|
| 2026.04.29 | ₩36,118 | ₩36,238 | ₩35,877 | ₩36,083 | -0.10% | 1.2만 |
|---|
| 2026.04.28 | ₩36,346 | ₩36,399 | ₩36,104 | ₩36,252 | -0.26% | 8천 |
|---|
| 2026.04.27 | ₩36,667 | ₩36,681 | ₩36,305 | ₩36,413 | -0.69% | 9.2만 |
|---|
| 2026.04.24 | ₩36,171 | ₩36,600 | ₩36,171 | ₩36,421 | +0.69% | 1.7만 |
|---|
| 2026.04.23 | ₩36,399 | ₩36,681 | ₩36,091 | ₩36,279 | -0.33% | 1.1만 |
|---|
| 2026.04.22 | ₩36,708 | ₩36,855 | ₩36,507 | ₩36,698 | -0.03% | 2.1만 |
|---|
| 2026.04.21 | ₩36,868 | ₩36,868 | ₩36,212 | ₩36,212 | -1.78% | 7.4천 |
|---|
| 2026.04.20 | ₩36,714 | ₩36,935 | ₩36,560 | ₩36,760 | +0.12% | 26.9만 |
|---|
| 2026.04.17 | ₩37,244 | ₩37,244 | ₩36,842 | ₩36,903 | -0.91% | 6.2천 |
|---|
| 2026.04.16 | ₩36,734 | ₩36,734 | ₩36,200 | ₩36,453 | -0.77% | 2.2만 |
|---|
| 2026.04.15 | ₩36,627 | ₩36,627 | ₩36,265 | ₩36,480 | -0.40% | 3만 |
|---|
| 2026.04.14 | ₩36,628 | ₩36,761 | ₩36,439 | ₩36,560 | -0.19% | 4.8천 |
|---|
| 2026.04.13 | ₩35,555 | ₩36,279 | ₩35,555 | ₩36,204 | +1.82% | 1.6만 |
|---|
| 2026.04.10 | ₩36,261 | ₩36,261 | ₩36,011 | ₩36,111 | -0.41% | 6.3천 |
|---|
| 2026.04.09 | ₩35,890 | ₩36,091 | ₩35,877 | ₩35,964 | +0.21% | 8.3천 |
|---|
| 2026.04.08 | ₩36,681 | ₩36,681 | ₩35,595 | ₩35,899 | -2.13% | 9.5천 |
|---|
| 2026.04.07 | ₩34,335 | ₩34,349 | ₩33,880 | ₩34,148 | -0.55% | 46.6만 |
|---|
| 2026.04.06 | ₩34,027 | ₩34,510 | ₩34,027 | ₩34,377 | +1.03% | 2.1만 |
|---|
| 2026.04.02 | ₩33,786 | ₩34,215 | ₩33,759 | ₩34,113 | +0.97% | 8.3만 |
|---|
| 2026.04.01 | ₩34,175 | ₩34,550 | ₩34,122 | ₩34,349 | +0.51% | 2.9만 |
|---|
| 2026.03.31 | ₩33,491 | ₩33,974 | ₩33,283 | ₩33,866 | +1.12% | 2.6만 |
|---|
| 2026.03.30 | ₩33,123 | ₩33,156 | ₩32,741 | ₩32,855 | -0.81% | 2.7만 |
|---|
| 2026.03.27 | ₩32,976 | ₩33,089 | ₩32,687 | ₩32,800 | -0.54% | 2.4만 |
|---|
| 2026.03.26 | ₩33,290 | ₩33,665 | ₩33,102 | ₩33,191 | -0.30% | 4.6만 |
|---|
| 2026.03.25 | ₩34,134 | ₩34,134 | ₩33,746 | ₩33,912 | -0.65% | 43.7만 |
|---|
| 2026.03.24 | ₩33,035 | ₩33,297 | ₩32,901 | ₩33,228 | +0.58% | 4만 |
|---|
| 2026.03.23 | ₩33,317 | ₩33,722 | ₩33,143 | ₩33,372 | +0.16% | 2.3만 |
|---|
| 2026.03.20 | ₩33,612 | ₩33,612 | ₩32,566 | ₩32,729 | -2.63% | 1.5만 |
|---|
| 2026.03.19 | ₩33,236 | ₩33,920 | ₩33,062 | ₩33,667 | +1.29% | 9.9만 |
|---|
| 2026.03.18 | ₩34,295 | ₩34,349 | ₩33,799 | ₩33,991 | -0.89% | 30.6만 |
|---|
| 2026.03.17 | ₩34,322 | ₩34,543 | ₩34,228 | ₩34,335 | +0.04% | 5.4만 |
|---|
| 2026.03.16 | ₩34,201 | ₩34,319 | ₩34,000 | ₩34,180 | -0.06% | 3.3만 |
|---|
| 2026.03.13 | ₩34,108 | ₩34,108 | ₩33,665 | ₩33,764 | -1.01% | 1.7만 |
|---|
| 2026.03.12 | ₩34,429 | ₩34,563 | ₩34,282 | ₩34,346 | -0.24% | 1.5만 |
|---|
| 2026.03.11 | ₩34,818 | ₩35,073 | ₩34,684 | ₩34,865 | +0.13% | 5.7만 |
|---|
| 2026.03.10 | ₩34,965 | ₩35,381 | ₩34,818 | ₩34,884 | -0.23% | 26.7만 |
|---|
| 2026.03.09 | ₩33,866 | ₩34,711 | ₩33,625 | ₩34,547 | +2.01% | 3.2만 |
|---|
| 2026.03.06 | ₩34,133 | ₩34,804 | ₩34,133 | ₩34,591 | +1.34% | 3.9만 |
|---|
| 2026.03.05 | ₩35,260 | ₩35,260 | ₩34,443 | ₩34,865 | -1.12% | 3.6만 |
|---|
| 2026.03.04 | ₩35,247 | ₩35,662 | ₩35,247 | ₩35,562 | +0.89% | 2.2만 |
|---|
| 2026.03.03 | ₩35,032 | ₩35,488 | ₩34,510 | ₩35,282 | +0.71% | 2.5만 |
|---|
| 2026.03.02 | ₩36,627 | ₩36,761 | ₩36,389 | ₩36,658 | +0.08% | 2.1만 |
|---|
| 2026.02.27 | ₩37,284 | ₩37,404 | ₩37,096 | ₩37,198 | -0.23% | 1.8만 |
|---|
| 2026.02.26 | ₩37,257 | ₩37,337 | ₩36,989 | ₩37,249 | -0.02% | 4.1만 |
|---|
| 2026.02.25 | ₩37,311 | ₩37,498 | ₩37,244 | ₩37,434 | +0.33% | 5만 |
|---|
| 2026.02.24 | ₩36,884 | ₩37,056 | ₩36,875 | ₩36,949 | +0.17% | 22.7만 |
|---|
| 2026.02.23 | ₩37,177 | ₩37,177 | ₩36,721 | ₩36,875 | -0.81% | 1.4만 |
|---|
| 2026.02.20 | ₩36,788 | ₩37,056 | ₩36,667 | ₩36,910 | +0.33% | 2.2만 |
|---|
| 2026.02.19 | ₩36,372 | ₩36,708 | ₩36,372 | ₩36,623 | +0.69% | 3.1만 |
|---|
| 2026.02.18 | ₩36,600 | ₩37,029 | ₩36,600 | ₩36,827 | +0.62% | 1.8만 |
|---|
| 2026.02.17 | ₩36,212 | ₩36,761 | ₩36,212 | ₩36,647 | +1.20% | 2.5만 |
|---|
| 2026.02.13 | ₩36,158 | ₩36,547 | ₩36,131 | ₩36,415 | +0.71% | 29.8만 |
|---|
| 2026.02.12 | ₩37,069 | ₩37,083 | ₩36,368 | ₩36,498 | -1.54% | 1.9만 |
|---|
| 2026.02.11 | ₩36,882 | ₩37,096 | ₩36,728 | ₩36,938 | +0.15% | 5.7만 |
|---|
| 2026.02.10 | ₩36,708 | ₩36,922 | ₩36,654 | ₩36,816 | +0.30% | 4.9만 |
|---|
| 2026.02.09 | ₩36,372 | ₩36,976 | ₩36,372 | ₩36,850 | +1.31% | 7.8만 |
|---|
| 2026.02.06 | ₩35,850 | ₩36,371 | ₩35,850 | ₩36,287 | +1.22% | 1.6만 |
|---|
| 2026.02.05 | ₩35,629 | ₩35,930 | ₩35,488 | ₩35,539 | -0.25% | 1.9만 |
|---|
| 2026.02.04 | ₩36,627 | ₩36,627 | ₩35,930 | ₩36,143 | -1.32% | 8.6만 |
|---|
| 2026.02.03 | ₩35,743 | ₩36,198 | ₩35,743 | ₩36,051 | +0.86% | 15.7만 |
|---|
| 2026.02.02 | ₩35,743 | ₩35,903 | ₩35,622 | ₩35,803 | +0.17% | 4만 |
|---|
| 2026.01.30 | ₩35,980 | ₩35,997 | ₩35,568 | ₩35,662 | -0.88% | 1.3만 |
|---|
| 2026.01.29 | ₩36,500 | ₩36,574 | ₩36,198 | ₩36,482 | -0.05% | 1.1만 |
|---|
| 2026.01.28 | ₩36,453 | ₩36,453 | ₩36,171 | ₩36,339 | -0.31% | 2.7만 |
|---|
| 2026.01.27 | ₩35,863 | ₩36,300 | ₩35,863 | ₩36,300 | +1.22% | 1.3만 |
|---|
| 2026.01.26 | ₩35,702 | ₩36,064 | ₩35,689 | ₩35,756 | +0.15% | 3.8만 |
|---|
| 2026.01.23 | ₩35,314 | ₩35,555 | ₩35,086 | ₩35,461 | +0.42% | 4.7만 |
|---|
| 2026.01.22 | ₩35,133 | ₩35,327 | ₩35,046 | ₩35,237 | +0.30% | 1.7만 |
|---|
| 2026.01.21 | ₩34,724 | ₩35,006 | ₩34,551 | ₩34,865 | +0.41% | 3.6만 |
|---|
| 2026.01.20 | ₩34,456 | ₩34,590 | ₩34,280 | ₩34,343 | -0.33% | 1.4만 |
|---|
| 2026.01.16 | ₩34,684 | ₩34,724 | ₩34,483 | ₩34,611 | -0.21% | 1.3만 |
|---|
| 2026.01.15 | ₩34,670 | ₩34,845 | ₩34,590 | ₩34,624 | -0.14% | 22.1만 |
|---|
| 2026.01.14 | ₩34,563 | ₩34,737 | ₩34,469 | ₩34,645 | +0.24% | 2.4만 |
|---|
| 2026.01.13 | ₩34,657 | ₩34,791 | ₩34,644 | ₩34,711 | +0.15% | 1.5만 |
|---|
| 2026.01.12 | ₩34,523 | ₩35,032 | ₩34,523 | ₩34,818 | +0.85% | 7.1만 |
|---|
| 2026.01.09 | ₩34,577 | ₩34,630 | ₩34,402 | ₩34,510 | -0.19% | 12.7만 |
|---|
| 2026.01.08 | ₩34,349 | ₩34,510 | ₩34,255 | ₩34,463 | +0.33% | 1.3만 |
|---|
| 2026.01.07 | ₩34,523 | ₩34,523 | ₩34,268 | ₩34,404 | -0.35% | 2.2만 |
|---|
| 2026.01.06 | ₩34,402 | ₩34,510 | ₩34,286 | ₩34,443 | +0.12% | 26.2만 |
|---|
| 2026.01.05 | ₩33,866 | ₩34,322 | ₩33,866 | ₩34,209 | +1.01% | 2만 |
|---|
| 2026.01.02 | ₩33,558 | ₩33,880 | ₩33,558 | ₩33,766 | +0.62% | 1.4만 |
|---|
| 2025.12.31 | ₩33,464 | ₩33,505 | ₩33,022 | ₩33,277 | -0.56% | 1.4만 |
|---|
| 2025.12.30 | ₩33,330 | ₩33,518 | ₩33,236 | ₩33,236 | -0.28% | 2.3만 |
|---|
| 2025.12.29 | ₩33,263 | ₩33,303 | ₩33,049 | ₩33,183 | -0.24% | 2.1만 |
|---|
| 2025.12.26 | ₩33,263 | ₩33,491 | ₩33,263 | ₩33,464 | +0.60% | 4.2천 |
|---|
| 2025.12.24 | ₩33,330 | ₩33,411 | ₩33,143 | ₩33,290 | -0.12% | 1만 |
|---|
| 2025.12.23 | ₩33,370 | ₩33,424 | ₩33,089 | ₩33,305 | -0.20% | 1.1만 |
|---|
| 2025.12.22 | ₩33,156 | ₩33,344 | ₩32,995 | ₩33,218 | +0.19% | 3.3만 |
|---|
| 2025.12.19 | ₩32,922 | ₩33,143 | ₩32,891 | ₩32,955 | +0.10% | 1.4만 |
|---|
| 2025.12.18 | ₩32,312 | ₩32,915 | ₩32,312 | ₩32,674 | +1.12% | 3.2만 |
|---|
| 2025.12.17 | ₩32,741 | ₩32,754 | ₩32,245 | ₩32,344 | -1.21% | 1.1만 |
|---|
| 2025.12.16 | ₩32,474 | ₩32,536 | ₩32,408 | ₩32,532 | +0.18% | 6.1천 |
|---|
| 2025.12.15 | ₩32,834 | ₩32,875 | ₩32,556 | ₩32,656 | -0.54% | 1.9만 |
|---|
| 2025.12.12 | ₩33,022 | ₩33,022 | ₩32,479 | ₩32,627 | -1.20% | 4.6천 |
|---|
| 2025.12.11 | ₩33,009 | ₩33,062 | ₩32,741 | ₩32,928 | -0.24% | 9.8천 |
|---|
| 2025.12.10 | ₩32,466 | ₩32,779 | ₩32,392 | ₩32,779 | +0.97% | 1.2만 |
|---|
| 2025.12.09 | ₩32,446 | ₩32,553 | ₩32,298 | ₩32,406 | -0.12% | 1.8만 |
|---|
| 2025.12.08 | ₩32,540 | ₩32,700 | ₩32,419 | ₩32,573 | +0.10% | 1.4만 |
|---|
| 2025.12.05 | ₩33,143 | ₩33,143 | ₩32,607 | ₩32,714 | -1.29% | 6천 |
|---|
| 2025.12.04 | ₩32,499 | ₩32,767 | ₩32,486 | ₩32,620 | +0.37% | 2.1만 |
|---|
| 2025.12.03 | ₩32,312 | ₩32,632 | ₩32,298 | ₩32,513 | +0.62% | 3.1만 |
|---|
| 2025.12.02 | ₩32,312 | ₩32,499 | ₩32,298 | ₩32,432 | +0.37% | 1.3만 |
|---|
| 2025.12.01 | ₩32,298 | ₩32,526 | ₩32,298 | ₩32,399 | +0.31% | 1만 |
|---|
| 2025.11.28 | ₩32,124 | ₩32,580 | ₩32,124 | ₩32,471 | +1.08% | 6.4천 |
|---|
| 2025.11.26 | ₩32,205 | ₩32,379 | ₩32,084 | ₩32,278 | +0.23% | 2.2만 |
|---|
| 2025.11.25 | ₩32,084 | ₩32,124 | ₩31,758 | ₩31,985 | -0.31% | 1.3만 |
|---|
| 2025.11.24 | ₩31,695 | ₩31,722 | ₩31,441 | ₩31,644 | -0.16% | 9.4천 |
|---|
| 2025.11.21 | ₩31,534 | ₩31,534 | ₩31,073 | ₩31,394 | -0.45% | 6.5천 |
|---|
| 2025.11.20 | ₩31,829 | ₩32,003 | ₩31,257 | ₩31,257 | -1.80% | 1만 |
|---|
| 2025.11.19 | ₩32,191 | ₩32,191 | ₩31,762 | ₩31,806 | -1.19% | 9.4천 |
|---|
| 2025.11.18 | ₩31,454 | ₩31,965 | ₩31,454 | ₩31,916 | +1.47% | 1.5만 |
|---|
| 2025.11.17 | ₩32,258 | ₩32,609 | ₩32,138 | ₩32,150 | -0.34% | 1.8만 |
|---|
| 2025.11.14 | ₩32,564 | ₩32,942 | ₩32,392 | ₩32,667 | +0.32% | 1.2만 |
|---|
| 2025.11.13 | ₩33,572 | ₩33,572 | ₩32,968 | ₩33,097 | -1.41% | 5.1만 |
|---|
| 2025.11.12 | ₩33,344 | ₩33,370 | ₩32,928 | ₩33,156 | -0.56% | 2.6만 |
|---|
| 2025.11.11 | ₩33,223 | ₩33,250 | ₩32,781 | ₩33,069 | -0.46% | 8.6천 |
|---|
| 2025.11.10 | ₩32,848 | ₩33,183 | ₩32,741 | ₩33,022 | +0.53% | 1.1만 |
|---|
| 2025.11.07 | ₩32,419 | ₩32,490 | ₩32,205 | ₩32,490 | +0.22% | 3.8만 |
|---|
| 2025.11.06 | ₩32,584 | ₩32,766 | ₩32,339 | ₩32,593 | +0.03% | 1.7만 |
|---|
| 2025.11.05 | ₩32,379 | ₩32,620 | ₩32,379 | ₩32,513 | +0.41% | 7.7천 |
|---|
| 2025.11.04 | ₩32,151 | ₩32,486 | ₩32,111 | ₩32,171 | +0.06% | 17만 |
|---|
| 2025.11.03 | ₩32,836 | ₩32,982 | ₩32,660 | ₩32,814 | -0.07% | 1.9만 |
|---|
| 2025.10.31 | ₩32,687 | ₩32,810 | ₩32,553 | ₩32,711 | +0.07% | 7.6천 |
|---|
| 2025.10.30 | ₩32,849 | ₩33,086 | ₩32,781 | ₩32,907 | +0.18% | 1.2만 |
|---|
| 2025.10.29 | ₩32,754 | ₩33,478 | ₩32,754 | ₩33,086 | +1.01% | 1.4만 |
|---|
| 2025.10.28 | ₩33,015 | ₩33,263 | ₩32,944 | ₩33,110 | +0.29% | 7.2천 |
|---|
| 2025.10.27 | ₩32,928 | ₩33,250 | ₩32,928 | ₩33,143 | +0.65% | 2.2만 |
|---|
| 2025.10.24 | ₩32,855 | ₩33,022 | ₩32,743 | ₩32,857 | +0.01% | 5.9천 |
|---|
| 2025.10.23 | ₩32,639 | ₩32,781 | ₩32,432 | ₩32,720 | +0.25% | 1.1만 |
|---|
| 2025.10.22 | ₩32,641 | ₩32,660 | ₩32,292 | ₩32,440 | -0.62% | 6.4천 |
|---|
| 2025.10.21 | ₩32,414 | ₩32,766 | ₩32,379 | ₩32,392 | -0.07% | 1.5만 |
|---|
| 2025.10.20 | ₩32,562 | ₩32,915 | ₩32,499 | ₩32,775 | +0.65% | 2.7만 |
|---|
| 2025.10.17 | ₩32,486 | ₩32,538 | ₩32,379 | ₩32,459 | -0.08% | 7.4천 |
|---|
| 2025.10.16 | ₩32,719 | ₩32,888 | ₩32,553 | ₩32,754 | +0.11% | 1.4만 |
|---|
| 2025.10.15 | ₩32,585 | ₩32,686 | ₩32,499 | ₩32,560 | -0.08% | 3.8천 |
|---|
| 2025.10.14 | ₩32,459 | ₩32,725 | ₩32,285 | ₩32,560 | +0.31% | 2.1만 |
|---|
| 2025.10.13 | ₩32,727 | ₩32,753 | ₩32,523 | ₩32,684 | -0.13% | 2.2만 |
|---|
| 2025.10.10 | ₩32,607 | ₩32,747 | ₩32,237 | ₩32,238 | -1.13% | 2.3만 |
|---|