시장 데이터를 불러오는 중
전체 종목
First Trust Dorsey Wright Momentum & Dividend ETF 과거 주가
First Trust Dorsey Wright Momentum & Dividend ETF · DDIV · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust Dorsey Wright Momentum & Dividend ETF · DDIV · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩59,739 | ₩59,806 | ₩59,739 | ₩59,805 | +0.11% | 3.7천 |
| 2026.10.08 | ₩59,418 | ₩59,664 | ₩59,418 | ₩59,664 | +0.41% | 1.3천 |
| 2026.10.07 | ₩59,544 | ₩59,544 | ₩59,544 | ₩59,544 | 0.00% | 300 |
| 2026.10.06 | ₩60,111 | ₩60,111 | ₩60,086 | ₩60,103 | -0.01% | 800 |
| 2026.10.05 | ₩59,498 | ₩59,993 | ₩59,498 | ₩59,833 | +0.56% | 3.7천 |
| 2026.10.02 | ₩59,525 | ₩59,726 | ₩59,445 | ₩59,675 | +0.25% | 1.6만 |
| 2026.10.01 | ₩58,441 | ₩59,097 | ₩58,227 | ₩59,062 | +1.06% | 11.2만 |
| 2026.09.30 | ₩59,632 | ₩59,632 | ₩58,780 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,780 |
| -1.43% |
| 2.8천 |
| 2026.09.29 | ₩59,217 | ₩59,237 | ₩58,991 | ₩59,227 | +0.02% | 3.4천 |
|---|
| 2026.09.28 | ₩59,124 | ₩59,320 | ₩59,124 | ₩59,320 | +0.33% | 2.2천 |
|---|
| 2026.09.25 | ₩59,192 | ₩59,738 | ₩59,190 | ₩59,738 | +0.92% | 7.5천 |
|---|
| 2026.09.24 | ₩59,164 | ₩59,164 | ₩59,160 | ₩59,160 | -0.01% | 900 |
|---|
| 2026.09.23 | ₩59,953 | ₩59,953 | ₩59,664 | ₩59,664 | -0.48% | 4.6천 |
|---|
| 2026.09.22 | ₩60,381 | ₩60,408 | ₩60,087 | ₩60,131 | -0.41% | 7.9천 |
|---|
| 2026.09.21 | ₩60,448 | ₩60,595 | ₩60,448 | ₩60,575 | +0.21% | 4.2천 |
|---|
| 2026.09.18 | ₩60,020 | ₩60,364 | ₩60,020 | ₩60,364 | +0.57% | 3.2천 |
|---|
| 2026.09.17 | ₩60,575 | ₩60,575 | ₩60,261 | ₩60,304 | -0.45% | 1.2천 |
|---|
| 2026.09.16 | ₩60,595 | ₩60,676 | ₩59,552 | ₩59,905 | -1.14% | 6.2천 |
|---|
| 2026.09.15 | ₩60,368 | ₩60,484 | ₩60,354 | ₩60,484 | +0.19% | 3.6천 |
|---|
| 2026.09.14 | ₩60,637 | ₩60,776 | ₩60,637 | ₩60,737 | +0.17% | 500 |
|---|
| 2026.09.11 | ₩61,493 | ₩61,493 | ₩61,318 | ₩61,394 | -0.16% | 1.2천 |
|---|
| 2026.09.10 | ₩61,010 | ₩61,137 | ₩60,836 | ₩60,859 | -0.25% | 4.5천 |
|---|
| 2026.09.09 | ₩61,572 | ₩61,572 | ₩61,157 | ₩61,223 | -0.57% | 1.5천 |
|---|
| 2026.09.08 | ₩61,773 | ₩62,094 | ₩61,733 | ₩61,789 | +0.03% | 3.9천 |
|---|
| 2026.09.04 | ₩61,945 | ₩62,074 | ₩61,759 | ₩61,985 | +0.06% | 1.8만 |
|---|
| 2026.09.03 | ₩61,652 | ₩61,757 | ₩61,652 | ₩61,757 | +0.17% | 1.9천 |
|---|
| 2026.09.02 | ₩61,023 | ₩61,345 | ₩61,023 | ₩61,048 | +0.04% | 1.6천 |
|---|
| 2026.09.01 | ₩61,037 | ₩61,037 | ₩60,639 | ₩60,859 | -0.29% | 2.4천 |
|---|
| 2026.08.31 | ₩61,149 | ₩61,149 | ₩60,896 | ₩61,089 | -0.10% | 9.9천 |
|---|
| 2026.08.28 | ₩62,014 | ₩62,047 | ₩62,000 | ₩62,047 | +0.05% | 6.5천 |
|---|
| 2026.08.27 | ₩62,814 | ₩62,830 | ₩62,134 | ₩62,610 | -0.32% | 13만 |
|---|
| 2026.08.26 | ₩62,709 | ₩63,057 | ₩62,709 | ₩62,943 | +0.37% | 8.3천 |
|---|
| 2026.08.25 | ₩62,522 | ₩62,649 | ₩62,482 | ₩62,596 | +0.12% | 2.8천 |
|---|
| 2026.08.24 | ₩62,482 | ₩62,565 | ₩62,482 | ₩62,565 | +0.13% | 900 |
|---|
| 2026.08.21 | ₩62,268 | ₩62,522 | ₩62,268 | ₩62,519 | +0.40% | 2.5천 |
|---|
| 2026.08.20 | ₩62,649 | ₩62,856 | ₩62,174 | ₩62,181 | -0.75% | 6.2천 |
|---|
| 2026.08.19 | ₩63,325 | ₩63,325 | ₩62,836 | ₩62,836 | -0.77% | 1.2만 |
|---|
| 2026.08.18 | ₩63,659 | ₩63,699 | ₩63,418 | ₩63,487 | -0.27% | 8.5천 |
|---|
| 2026.08.17 | ₩63,860 | ₩64,007 | ₩63,739 | ₩63,788 | -0.11% | 3.1천 |
|---|
| 2026.08.14 | ₩63,659 | ₩63,932 | ₩63,659 | ₩63,892 | +0.37% | 3.9천 |
|---|
| 2026.08.13 | ₩63,699 | ₩63,753 | ₩63,578 | ₩63,578 | -0.19% | 3.3천 |
|---|
| 2026.08.12 | ₩63,579 | ₩63,579 | ₩63,244 | ₩63,389 | -0.30% | 1.6만 |
|---|
| 2026.08.11 | ₩63,405 | ₩63,432 | ₩63,121 | ₩63,121 | -0.45% | 1.6만 |
|---|
| 2026.08.10 | ₩63,204 | ₩63,204 | ₩62,988 | ₩62,988 | -0.34% | 1.1만 |
|---|
| 2026.08.07 | ₩63,084 | ₩63,252 | ₩63,084 | ₩63,095 | +0.02% | 2.7천 |
|---|
| 2026.08.06 | ₩63,365 | ₩63,365 | ₩62,824 | ₩62,824 | -0.85% | 3.9천 |
|---|
| 2026.08.05 | ₩63,632 | ₩63,686 | ₩63,512 | ₩63,512 | -0.19% | 2천 |
|---|
| 2026.08.04 | ₩63,927 | ₩63,927 | ₩63,781 | ₩63,781 | -0.23% | 3.7천 |
|---|
| 2026.08.03 | ₩63,070 | ₩63,070 | ₩62,763 | ₩63,056 | -0.02% | 1.7만 |
|---|
| 2026.07.31 | ₩62,977 | ₩62,977 | ₩62,649 | ₩62,811 | -0.26% | 1.4천 |
|---|
| 2026.07.30 | ₩62,950 | ₩63,097 | ₩62,402 | ₩63,022 | +0.11% | 7.5천 |
|---|
| 2026.07.29 | ₩62,830 | ₩63,365 | ₩62,371 | ₩62,371 | -0.73% | 1.6만 |
|---|
| 2026.07.28 | ₩63,432 | ₩63,873 | ₩63,432 | ₩63,792 | +0.57% | 1.2천 |
|---|
| 2026.07.27 | ₩63,900 | ₩63,900 | ₩63,365 | ₩63,591 | -0.48% | 4.2천 |
|---|
| 2026.07.24 | ₩63,566 | ₩63,900 | ₩63,485 | ₩63,545 | -0.03% | 4.1만 |
|---|
| 2026.07.23 | ₩63,365 | ₩63,699 | ₩63,004 | ₩63,088 | -0.44% | 10.9만 |
|---|
| 2026.07.22 | ₩63,967 | ₩63,967 | ₩63,710 | ₩63,710 | -0.40% | 2.9천 |
|---|
| 2026.07.21 | ₩63,552 | ₩63,552 | ₩63,541 | ₩63,541 | -0.02% | 500 |
|---|
| 2026.07.20 | ₩63,590 | ₩63,590 | ₩62,934 | ₩62,934 | -1.03% | 600 |
|---|
| 2026.07.17 | ₩63,726 | ₩63,739 | ₩63,151 | ₩63,315 | -0.64% | 3.6천 |
|---|
| 2026.07.16 | ₩63,472 | ₩63,472 | ₩63,231 | ₩63,319 | -0.24% | 3.8천 |
|---|
| 2026.07.15 | ₩62,509 | ₩62,522 | ₩62,509 | ₩62,522 | +0.02% | 800 |
|---|
| 2026.07.14 | ₩62,534 | ₩62,534 | ₩62,201 | ₩62,381 | -0.24% | 7.2천 |
|---|
| 2026.07.13 | ₩62,094 | ₩62,142 | ₩62,040 | ₩62,142 | +0.08% | 800 |
|---|
| 2026.07.10 | ₩61,686 | ₩61,686 | ₩61,385 | ₩61,597 | -0.14% | 5.3천 |
|---|
| 2026.07.09 | ₩61,679 | ₩61,679 | ₩61,387 | ₩61,387 | -0.47% | 2.9천 |
|---|
| 2026.07.08 | ₩61,184 | ₩61,465 | ₩61,171 | ₩61,278 | +0.15% | 6.7천 |
|---|
| 2026.07.07 | ₩61,130 | ₩61,518 | ₩61,130 | ₩61,427 | +0.49% | 7.9천 |
|---|
| 2026.07.06 | ₩60,997 | ₩60,997 | ₩60,795 | ₩60,911 | -0.14% | 3.4천 |
|---|
| 2026.07.02 | ₩60,569 | ₩60,669 | ₩60,274 | ₩60,669 | +0.17% | 2.1천 |
|---|
| 2026.07.01 | ₩60,475 | ₩60,475 | ₩60,181 | ₩60,205 | -0.45% | 2.2천 |
|---|
| 2026.06.30 | ₩60,783 | ₩60,783 | ₩60,261 | ₩60,328 | -0.75% | 8천 |
|---|
| 2026.06.29 | ₩60,943 | ₩60,943 | ₩60,742 | ₩60,808 | -0.22% | 5.1천 |
|---|
| 2026.06.26 | ₩61,003 | ₩61,003 | ₩60,776 | ₩60,959 | -0.07% | 3.5천 |
|---|
| 2026.06.25 | ₩60,970 | ₩60,970 | ₩60,656 | ₩60,760 | -0.34% | 2.6천 |
|---|
| 2026.06.24 | ₩59,993 | ₩60,316 | ₩59,993 | ₩60,316 | +0.54% | 4.7천 |
|---|
| 2026.06.23 | ₩60,221 | ₩60,468 | ₩60,221 | ₩60,468 | +0.41% | 1.2천 |
|---|
| 2026.06.22 | ₩59,859 | ₩60,181 | ₩59,859 | ₩60,134 | +0.46% | 3.2천 |
|---|
| 2026.06.18 | ₩59,632 | ₩59,672 | ₩59,485 | ₩59,520 | -0.19% | 5.6천 |
|---|
| 2026.06.17 | ₩60,227 | ₩60,247 | ₩59,625 | ₩59,625 | -1.00% | 1.1천 |
|---|
| 2026.06.16 | ₩60,421 | ₩60,475 | ₩60,308 | ₩60,360 | -0.10% | 1.4천 |
|---|
| 2026.06.15 | ₩60,649 | ₩60,649 | ₩60,127 | ₩60,140 | -0.84% | 3.3천 |
|---|
| 2026.06.12 | ₩60,649 | ₩60,870 | ₩60,622 | ₩60,725 | +0.13% | 1.1만 |
|---|
| 2026.06.11 | ₩60,167 | ₩60,421 | ₩60,078 | ₩60,078 | -0.15% | 2.2천 |
|---|
| 2026.06.10 | ₩60,247 | ₩60,268 | ₩59,833 | ₩59,833 | -0.69% | 5.9천 |
|---|
| 2026.06.09 | ₩59,565 | ₩59,805 | ₩59,552 | ₩59,805 | +0.40% | 1.2천 |
|---|
| 2026.06.08 | ₩59,926 | ₩59,926 | ₩59,431 | ₩59,471 | -0.76% | 2.3천 |
|---|
| 2026.06.05 | ₩59,787 | ₩59,787 | ₩59,787 | ₩59,787 | 0.00% | 500 |
|---|
| 2026.06.04 | ₩60,088 | ₩60,247 | ₩60,088 | ₩60,199 | +0.18% | 3천 |
|---|
| 2026.06.03 | ₩59,846 | ₩59,980 | ₩59,645 | ₩59,645 | -0.34% | 800 |
|---|
| 2026.06.02 | ₩59,686 | ₩59,793 | ₩59,686 | ₩59,760 | +0.13% | 1.3천 |
|---|
| 2026.06.01 | ₩59,324 | ₩59,351 | ₩59,193 | ₩59,193 | -0.22% | 5.6천 |
|---|
| 2026.05.29 | ₩59,259 | ₩59,445 | ₩59,259 | ₩59,443 | +0.31% | 1.8천 |
|---|
| 2026.05.28 | ₩59,719 | ₩59,719 | ₩59,572 | ₩59,572 | -0.25% | 3.9천 |
|---|
| 2026.05.27 | ₩59,980 | ₩60,000 | ₩59,763 | ₩59,763 | -0.36% | 900 |
|---|
| 2026.05.26 | ₩60,420 | ₩60,420 | ₩60,198 | ₩60,198 | -0.37% | 1.3천 |
|---|
| 2026.05.22 | ₩60,435 | ₩60,435 | ₩60,194 | ₩60,376 | -0.10% | 2천 |
|---|
| 2026.05.21 | ₩59,980 | ₩60,075 | ₩59,966 | ₩60,043 | +0.10% | 6.8천 |
|---|
| 2026.05.20 | ₩60,247 | ₩60,247 | ₩60,201 | ₩60,223 | -0.04% | 700 |
|---|
| 2026.05.19 | ₩60,274 | ₩60,354 | ₩60,060 | ₩60,217 | -0.10% | 5.4천 |
|---|
| 2026.05.18 | ₩60,288 | ₩60,298 | ₩60,178 | ₩60,178 | -0.18% | 3.6천 |
|---|
| 2026.05.15 | ₩59,886 | ₩59,886 | ₩59,766 | ₩59,838 | -0.08% | 7.7천 |
|---|
| 2026.05.14 | ₩60,234 | ₩60,301 | ₩60,127 | ₩60,219 | -0.02% | 3.2천 |
|---|
| 2026.05.13 | ₩60,167 | ₩60,194 | ₩59,886 | ₩60,087 | -0.13% | 6.7천 |
|---|
| 2026.05.12 | ₩60,502 | ₩60,502 | ₩60,053 | ₩60,358 | -0.24% | 1.9천 |
|---|
| 2026.05.11 | ₩60,181 | ₩60,388 | ₩60,127 | ₩60,227 | +0.08% | 5.9천 |
|---|
| 2026.05.08 | ₩60,234 | ₩60,234 | ₩59,672 | ₩59,712 | -0.87% | 1.9천 |
|---|
| 2026.05.07 | ₩59,746 | ₩59,752 | ₩59,605 | ₩59,683 | -0.11% | 4.4천 |
|---|
| 2026.05.06 | ₩60,742 | ₩60,742 | ₩60,234 | ₩60,393 | -0.57% | 7.7천 |
|---|
| 2026.05.05 | ₩60,528 | ₩60,890 | ₩60,528 | ₩60,776 | +0.41% | 4.8천 |
|---|
| 2026.05.04 | ₩60,475 | ₩60,475 | ₩60,087 | ₩60,254 | -0.37% | 3.1만 |
|---|
| 2026.05.01 | ₩60,729 | ₩60,729 | ₩60,388 | ₩60,393 | -0.55% | 2.4천 |
|---|
| 2026.04.30 | ₩60,408 | ₩60,585 | ₩60,408 | ₩60,585 | +0.29% | 1.3천 |
|---|
| 2026.04.29 | ₩59,619 | ₩59,619 | ₩59,370 | ₩59,512 | -0.18% | 800 |
|---|
| 2026.04.28 | ₩59,455 | ₩59,455 | ₩59,455 | ₩59,455 | 0.00% | 200 |
|---|
| 2026.04.27 | ₩58,843 | ₩59,043 | ₩58,843 | ₩59,010 | +0.28% | 4.4천 |
|---|
| 2026.04.24 | ₩58,990 | ₩58,990 | ₩58,776 | ₩58,847 | -0.24% | 1만 |
|---|
| 2026.04.23 | ₩59,177 | ₩59,224 | ₩58,896 | ₩59,122 | -0.09% | 3.1천 |
|---|
| 2026.04.22 | ₩58,736 | ₩58,736 | ₩58,602 | ₩58,641 | -0.16% | 3.6천 |
|---|
| 2026.04.21 | ₩58,912 | ₩58,912 | ₩58,521 | ₩58,575 | -0.57% | 1.5천 |
|---|
| 2026.04.20 | ₩58,441 | ₩58,963 | ₩58,441 | ₩58,744 | +0.52% | 3.7천 |
|---|
| 2026.04.17 | ₩58,936 | ₩58,936 | ₩58,726 | ₩58,726 | -0.36% | 800 |
|---|
| 2026.04.16 | ₩57,799 | ₩58,307 | ₩57,799 | ₩58,008 | +0.36% | 6.3천 |
|---|
| 2026.04.15 | ₩58,093 | ₩58,200 | ₩57,941 | ₩58,001 | -0.16% | 8.9천 |
|---|
| 2026.04.14 | ₩57,806 | ₩58,120 | ₩57,806 | ₩58,048 | +0.42% | 3.2천 |
|---|
| 2026.04.13 | ₩56,327 | ₩57,585 | ₩56,327 | ₩57,522 | +2.12% | 3.4천 |
|---|
| 2026.04.10 | ₩56,849 | ₩56,956 | ₩56,742 | ₩56,790 | -0.10% | 3.1천 |
|---|
| 2026.04.09 | ₩56,836 | ₩57,210 | ₩56,628 | ₩57,137 | +0.53% | 4.5천 |
|---|
| 2026.04.08 | ₩56,782 | ₩56,822 | ₩56,501 | ₩56,757 | -0.04% | 7.1천 |
|---|
| 2026.04.07 | ₩54,548 | ₩54,989 | ₩54,521 | ₩54,826 | +0.51% | 1.5만 |
|---|
| 2026.04.06 | ₩54,628 | ₩54,846 | ₩54,628 | ₩54,846 | +0.40% | 4.2천 |
|---|
| 2026.04.02 | ₩54,074 | ₩54,722 | ₩54,074 | ₩54,722 | +1.20% | 2.5천 |
|---|
| 2026.04.01 | ₩54,909 | ₩54,951 | ₩54,668 | ₩54,699 | -0.38% | 9.9천 |
|---|
| 2026.03.31 | ₩53,036 | ₩54,112 | ₩52,969 | ₩54,112 | +2.03% | 6.3천 |
|---|
| 2026.03.30 | ₩52,621 | ₩53,076 | ₩52,213 | ₩52,418 | -0.39% | 2.4천 |
|---|
| 2026.03.27 | ₩52,855 | ₩52,855 | ₩52,514 | ₩52,628 | -0.43% | 2.2천 |
|---|
| 2026.03.26 | ₩53,898 | ₩53,898 | ₩53,250 | ₩53,262 | -1.18% | 2.9천 |
|---|
| 2026.03.25 | ₩54,120 | ₩54,282 | ₩54,120 | ₩54,228 | +0.20% | 1.6천 |
|---|
| 2026.03.24 | ₩54,026 | ₩54,026 | ₩53,799 | ₩53,879 | -0.27% | 2천 |
|---|
| 2026.03.23 | ₩54,059 | ₩54,093 | ₩53,397 | ₩53,427 | -1.17% | 8.7천 |
|---|
| 2026.03.20 | ₩53,250 | ₩53,317 | ₩52,541 | ₩52,794 | -0.86% | 3.3천 |
|---|
| 2026.03.19 | ₩53,009 | ₩53,520 | ₩53,009 | ₩53,520 | +0.96% | 1.7천 |
|---|
| 2026.03.18 | ₩54,146 | ₩54,146 | ₩53,479 | ₩53,479 | -1.23% | 1.5천 |
|---|
| 2026.03.17 | ₩54,280 | ₩54,280 | ₩54,043 | ₩54,043 | -0.44% | 900 |
|---|
| 2026.03.16 | ₩54,133 | ₩54,146 | ₩53,512 | ₩53,568 | -1.04% | 2천 |
|---|
| 2026.03.13 | ₩53,883 | ₩53,883 | ₩53,138 | ₩53,138 | -1.38% | 800 |
|---|
| 2026.03.12 | ₩53,357 | ₩53,638 | ₩53,163 | ₩53,163 | -0.36% | 5천 |
|---|
| 2026.03.11 | ₩54,180 | ₩54,418 | ₩54,019 | ₩54,319 | +0.26% | 3천 |
|---|
| 2026.03.10 | ₩55,163 | ₩55,351 | ₩54,613 | ₩54,613 | -1.00% | 3천 |
|---|
| 2026.03.09 | ₩53,524 | ₩54,708 | ₩53,524 | ₩54,660 | +2.12% | 2.8천 |
|---|
| 2026.03.06 | ₩54,534 | ₩54,735 | ₩54,534 | ₩54,536 | +0.00% | 1.7천 |
|---|
| 2026.03.05 | ₩56,528 | ₩56,528 | ₩55,458 | ₩55,820 | -1.25% | 1.5만 |
|---|
| 2026.03.04 | ₩57,130 | ₩57,149 | ₩56,990 | ₩57,002 | -0.22% | 3.8천 |
|---|
| 2026.03.03 | ₩56,207 | ₩57,060 | ₩55,618 | ₩56,713 | +0.90% | 4.1천 |
|---|
| 2026.03.02 | ₩57,505 | ₩57,507 | ₩57,466 | ₩57,507 | +0.00% | 1.3천 |
|---|
| 2026.02.27 | ₩57,137 | ₩57,202 | ₩56,929 | ₩57,202 | +0.11% | 1.2천 |
|---|
| 2026.02.26 | ₩58,120 | ₩58,417 | ₩57,879 | ₩58,329 | +0.36% | 6.2천 |
|---|
| 2026.02.25 | ₩57,438 | ₩58,026 | ₩57,438 | ₩57,966 | +0.92% | 900 |
|---|
| 2026.02.24 | ₩57,137 | ₩57,304 | ₩57,137 | ₩57,303 | +0.29% | 1.5천 |
|---|
| 2026.02.23 | ₩56,761 | ₩56,846 | ₩56,687 | ₩56,687 | -0.13% | 2.2천 |
|---|
| 2026.02.20 | ₩57,986 | ₩58,168 | ₩57,986 | ₩58,168 | +0.31% | 6.9천 |
|---|
| 2026.02.19 | ₩57,625 | ₩57,707 | ₩57,264 | ₩57,707 | +0.14% | 2.6천 |
|---|
| 2026.02.18 | ₩58,307 | ₩58,481 | ₩58,147 | ₩58,211 | -0.17% | 3.1천 |
|---|
| 2026.02.17 | ₩57,679 | ₩57,721 | ₩57,276 | ₩57,616 | -0.11% | 4.6천 |
|---|
| 2026.02.13 | ₩57,679 | ₩57,721 | ₩57,518 | ₩57,721 | +0.07% | 3.9천 |
|---|
| 2026.02.12 | ₩58,629 | ₩58,896 | ₩56,581 | ₩57,008 | -2.76% | 7.6천 |
|---|
| 2026.02.11 | ₩59,284 | ₩59,284 | ₩58,241 | ₩58,301 | -1.66% | 1.6만 |
|---|
| 2026.02.10 | ₩58,909 | ₩58,909 | ₩58,671 | ₩58,728 | -0.31% | 1.3천 |
|---|
| 2026.02.09 | ₩59,351 | ₩59,351 | ₩59,217 | ₩59,239 | -0.19% | 2천 |
|---|
| 2026.02.06 | ₩57,652 | ₩58,829 | ₩57,652 | ₩58,761 | +1.92% | 2.4천 |
|---|
| 2026.02.05 | ₩57,170 | ₩57,170 | ₩56,461 | ₩56,909 | -0.46% | 2.4만 |
|---|
| 2026.02.04 | ₩57,854 | ₩58,013 | ₩57,237 | ₩57,807 | -0.08% | 5.8천 |
|---|
| 2026.02.03 | ₩58,160 | ₩58,160 | ₩57,170 | ₩57,716 | -0.76% | 5.7천 |
|---|
| 2026.02.02 | ₩57,304 | ₩57,853 | ₩57,157 | ₩57,823 | +0.91% | 7.3천 |
|---|
| 2026.01.30 | ₩56,876 | ₩57,157 | ₩56,715 | ₩57,137 | +0.46% | 3.5천 |
|---|
| 2026.01.29 | ₩57,893 | ₩57,893 | ₩57,103 | ₩57,490 | -0.70% | 2만 |
|---|
| 2026.01.28 | ₩57,237 | ₩57,398 | ₩57,224 | ₩57,360 | +0.22% | 8.3만 |
|---|
| 2026.01.27 | ₩56,929 | ₩57,344 | ₩56,929 | ₩57,241 | +0.55% | 3.2천 |
|---|
| 2026.01.26 | ₩57,077 | ₩57,157 | ₩56,916 | ₩57,042 | -0.06% | 4.6천 |
|---|
| 2026.01.23 | ₩57,224 | ₩57,224 | ₩56,608 | ₩56,797 | -0.75% | 3.5천 |
|---|
| 2026.01.22 | ₩57,879 | ₩57,893 | ₩57,317 | ₩57,410 | -0.81% | 4.3천 |
|---|
| 2026.01.21 | ₩57,438 | ₩57,610 | ₩57,122 | ₩57,345 | -0.16% | 3.7천 |
|---|
| 2026.01.20 | ₩56,916 | ₩57,384 | ₩56,461 | ₩56,466 | -0.79% | 5.3천 |
|---|
| 2026.01.16 | ₩57,772 | ₩58,026 | ₩57,772 | ₩57,889 | +0.20% | 8.1천 |
|---|
| 2026.01.15 | ₩57,572 | ₩57,946 | ₩57,545 | ₩57,754 | +0.32% | 9.1천 |
|---|
| 2026.01.14 | ₩56,916 | ₩57,125 | ₩56,804 | ₩57,125 | +0.37% | 2.4천 |
|---|
| 2026.01.13 | ₩57,210 | ₩57,264 | ₩57,050 | ₩57,109 | -0.18% | 4천 |
|---|
| 2026.01.12 | ₩56,822 | ₩57,157 | ₩56,822 | ₩57,157 | +0.59% | 6.3천 |
|---|
| 2026.01.09 | ₩57,357 | ₩57,411 | ₩57,130 | ₩57,222 | -0.24% | 5.9천 |
|---|
| 2026.01.08 | ₩56,650 | ₩57,237 | ₩56,650 | ₩57,083 | +0.77% | 1만 |
|---|
| 2026.01.07 | ₩57,071 | ₩57,090 | ₩56,702 | ₩56,734 | -0.59% | 9.4천 |
|---|
| 2026.01.06 | ₩57,197 | ₩57,598 | ₩57,170 | ₩57,578 | +0.67% | 2.7천 |
|---|
| 2026.01.05 | ₩57,170 | ₩57,404 | ₩57,123 | ₩57,153 | -0.03% | 3.9천 |
|---|
| 2026.01.02 | ₩55,760 | ₩56,434 | ₩55,760 | ₩56,370 | +1.09% | 6.9천 |
|---|
| 2025.12.31 | ₩56,086 | ₩56,086 | ₩55,578 | ₩55,578 | -0.91% | 2.1천 |
|---|
| 2025.12.30 | ₩56,234 | ₩56,234 | ₩56,085 | ₩56,085 | -0.26% | 7.1천 |
|---|
| 2025.12.29 | ₩56,274 | ₩56,322 | ₩56,262 | ₩56,262 | -0.02% | 2.4천 |
|---|
| 2025.12.26 | ₩56,622 | ₩56,622 | ₩56,408 | ₩56,612 | -0.02% | 4.7천 |
|---|
| 2025.12.24 | ₩56,675 | ₩56,689 | ₩56,638 | ₩56,638 | -0.07% | 3.5천 |
|---|
| 2025.12.23 | ₩56,394 | ₩56,528 | ₩56,394 | ₩56,458 | +0.11% | 5.7천 |
|---|
| 2025.12.22 | ₩56,086 | ₩56,501 | ₩56,086 | ₩56,408 | +0.57% | 4.6천 |
|---|
| 2025.12.19 | ₩55,886 | ₩55,966 | ₩55,832 | ₩55,843 | -0.08% | 5천 |
|---|
| 2025.12.18 | ₩55,846 | ₩56,033 | ₩55,591 | ₩55,632 | -0.38% | 9.1만 |
|---|
| 2025.12.17 | ₩55,645 | ₩55,819 | ₩55,230 | ₩55,300 | -0.62% | 7.2천 |
|---|
| 2025.12.16 | ₩55,698 | ₩55,698 | ₩55,310 | ₩55,533 | -0.30% | 2.7천 |
|---|
| 2025.12.15 | ₩56,127 | ₩56,127 | ₩55,801 | ₩55,836 | -0.52% | 5.3천 |
|---|
| 2025.12.12 | ₩56,675 | ₩56,675 | ₩55,645 | ₩55,755 | -1.62% | 7.1천 |
|---|
| 2025.12.11 | ₩56,434 | ₩56,969 | ₩56,434 | ₩56,849 | +0.73% | 7.5천 |
|---|
| 2025.12.10 | ₩55,498 | ₩56,511 | ₩55,471 | ₩56,359 | +1.55% | 11.6만 |
|---|
| 2025.12.09 | ₩55,270 | ₩55,739 | ₩55,270 | ₩55,340 | +0.13% | 1.1만 |
|---|
| 2025.12.08 | ₩55,364 | ₩55,364 | ₩55,270 | ₩55,293 | -0.13% | 900 |
|---|
| 2025.12.05 | ₩55,511 | ₩55,658 | ₩55,462 | ₩55,462 | -0.09% | 4.6천 |
|---|
| 2025.12.04 | ₩55,056 | ₩55,438 | ₩55,056 | ₩55,359 | +0.55% | 2.4천 |
|---|
| 2025.12.03 | ₩54,200 | ₩55,016 | ₩54,200 | ₩54,964 | +1.41% | 1.4만 |
|---|
| 2025.12.02 | ₩54,334 | ₩54,401 | ₩54,146 | ₩54,205 | -0.24% | 7.3만 |
|---|
| 2025.12.01 | ₩54,441 | ₩54,636 | ₩54,361 | ₩54,370 | -0.13% | 3.1천 |
|---|
| 2025.11.28 | ₩54,468 | ₩54,616 | ₩54,468 | ₩54,616 | +0.27% | 1천 |
|---|
| 2025.11.26 | ₩54,126 | ₩54,494 | ₩54,126 | ₩54,310 | +0.34% | 3.8천 |
|---|
| 2025.11.25 | ₩53,344 | ₩53,865 | ₩52,925 | ₩53,750 | +0.76% | 4.1천 |
|---|
| 2025.11.24 | ₩52,701 | ₩53,155 | ₩52,701 | ₩53,008 | +0.58% | 6.3천 |
|---|
| 2025.11.21 | ₩51,939 | ₩52,795 | ₩51,939 | ₩52,614 | +1.30% | 4.7천 |
|---|
| 2025.11.20 | ₩53,344 | ₩53,344 | ₩51,768 | ₩51,768 | -2.95% | 3.1천 |
|---|
| 2025.11.19 | ₩52,447 | ₩52,471 | ₩52,331 | ₩52,422 | -0.05% | 2.2천 |
|---|
| 2025.11.18 | ₩51,959 | ₩52,354 | ₩51,959 | ₩52,240 | +0.54% | 1만 |
|---|
| 2025.11.17 | ₩53,083 | ₩53,089 | ₩52,098 | ₩52,098 | -1.86% | 5.2천 |
|---|
| 2025.11.14 | ₩52,849 | ₩53,277 | ₩52,849 | ₩53,119 | +0.51% | 8.5천 |
|---|
| 2025.11.13 | ₩53,853 | ₩53,853 | ₩53,116 | ₩53,246 | -1.13% | 5천 |
|---|
| 2025.11.12 | ₩54,240 | ₩54,387 | ₩54,200 | ₩54,221 | -0.03% | 7.4천 |
|---|
| 2025.11.11 | ₩53,651 | ₩53,896 | ₩53,651 | ₩53,773 | +0.23% | 2.8천 |
|---|
| 2025.11.10 | ₩53,571 | ₩53,835 | ₩53,290 | ₩53,696 | +0.23% | 1.2만 |
|---|
| 2025.11.07 | ₩52,514 | ₩53,136 | ₩52,358 | ₩53,136 | +1.18% | 5.8천 |
|---|
| 2025.11.06 | ₩52,835 | ₩52,835 | ₩52,593 | ₩52,593 | -0.46% | 5천 |
|---|
| 2025.11.05 | ₩52,340 | ₩52,956 | ₩52,340 | ₩52,740 | +0.76% | 1.7천 |
|---|
| 2025.11.04 | ₩51,845 | ₩52,461 | ₩51,845 | ₩52,169 | +0.62% | 2.6천 |
|---|
| 2025.11.03 | ₩52,113 | ₩52,548 | ₩52,113 | ₩52,548 | +0.83% | 2.4천 |
|---|
| 2025.10.31 | ₩52,474 | ₩52,755 | ₩52,474 | ₩52,659 | +0.35% | 3.4천 |
|---|
| 2025.10.30 | ₩53,089 | ₩53,289 | ₩52,715 | ₩52,732 | -0.67% | 1.7만 |
|---|
| 2025.10.29 | ₩52,608 | ₩52,822 | ₩52,287 | ₩52,430 | -0.34% | 2.7천 |
|---|
| 2025.10.28 | ₩53,076 | ₩53,089 | ₩52,770 | ₩52,770 | -0.58% | 5.2천 |
|---|
| 2025.10.27 | ₩53,370 | ₩53,370 | ₩53,089 | ₩53,211 | -0.30% | 2.7천 |
|---|
| 2025.10.24 | ₩52,942 | ₩53,317 | ₩52,942 | ₩52,996 | +0.10% | 8.3천 |
|---|
| 2025.10.23 | ₩52,878 | ₩52,878 | ₩52,652 | ₩52,652 | -0.43% | 400 |
|---|
| 2025.10.22 | ₩52,929 | ₩53,103 | ₩52,514 | ₩52,734 | -0.37% | 2.2천 |
|---|
| 2025.10.21 | ₩53,150 | ₩53,183 | ₩52,981 | ₩52,981 | -0.32% | 2.8천 |
|---|
| 2025.10.20 | ₩52,775 | ₩53,009 | ₩52,735 | ₩52,933 | +0.30% | 1천 |
|---|
| 2025.10.17 | ₩52,032 | ₩52,241 | ₩52,032 | ₩52,241 | +0.40% | 1.7천 |
|---|
| 2025.10.16 | ₩52,849 | ₩52,849 | ₩51,912 | ₩51,928 | -1.74% | 5.4천 |
|---|
| 2025.10.15 | ₩53,210 | ₩53,210 | ₩52,849 | ₩52,985 | -0.42% | 4천 |
|---|
| 2025.10.14 | ₩52,153 | ₩53,076 | ₩52,153 | ₩52,965 | +1.56% | 1.2만 |
|---|
| 2025.10.13 | ₩52,474 | ₩52,621 | ₩52,267 | ₩52,545 | +0.14% | 1.5만 |
|---|
| 2025.10.10 | ₩52,661 | ₩52,661 | ₩52,095 | ₩52,095 | -1.07% | 3.6천 |
|---|