시장 데이터를 불러오는 중
전체 종목
First Trust STOXX European Select Dividend Index Fund 과거 주가
First Trust STOXX European Select Dividend Index Fund · FDD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust STOXX European Select Dividend Index Fund · FDD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩25,143 | ₩25,452 | ₩24,607 | ₩24,969 | -0.69% | 93.7만 |
| 2026.09.28–2026.10.02 | ₩26,458 | ₩26,565 | ₩25,076 | ₩25,264 | -4.51% | 99.2만 |
| 2026.09.21–2026.09.25 | ₩27,208 | ₩27,289 | ₩26,095 | ₩26,458 | -2.76% | 128.4만 |
| 2026.09.14–2026.09.18 | ₩27,302 | ₩27,517 | ₩26,860 | ₩26,954 | -1.28% | 69.9만 |
| 2026.09.08–2026.09.11 | ₩27,785 | ₩27,812 | ₩27,115 | ₩27,383 | -1.45% | 45.9만 |
| 2026.08.31–2026.09.04 | ₩27,611 | ₩27,892 | ₩27,329 | ₩27,772 | +0.58% | 66.8만 |
| 2026.08.24–2026.08.28 | ₩27,396 | ₩27,664 | ₩27,316 | ₩27,450 | +0.20% | 54.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,624 |
| ₩27,249 |
| ₩27,423 |
| -0.44% |
| 61.1만 |
| 2026.08.10–2026.08.14 | ₩27,276 | ₩27,624 | ₩27,208 | ₩27,624 | +1.28% | 62.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩27,088 | ₩27,544 | ₩26,940 | ₩27,477 | +1.44% | 137만 |
|---|
| 2026.07.27–2026.07.31 | ₩25,988 | ₩27,021 | ₩25,841 | ₩26,967 | +3.77% | 61.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩25,760 | ₩26,243 | ₩25,479 | ₩25,921 | +0.62% | 63.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩25,291 | ₩25,814 | ₩25,210 | ₩25,787 | +1.96% | 64.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩25,304 | ₩25,505 | ₩24,889 | ₩25,264 | -0.16% | 39.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩24,862 | ₩25,264 | ₩24,620 | ₩25,143 | +1.13% | 132.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩26,163 | ₩26,310 | ₩24,808 | ₩24,848 | -5.02% | 70.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩26,699 | ₩26,806 | ₩25,961 | ₩26,042 | -2.46% | 46.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩25,961 | ₩26,578 | ₩25,613 | ₩26,578 | +2.38% | 63.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩26,149 | ₩26,458 | ₩25,693 | ₩25,733 | -1.59% | 44.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩26,779 | ₩26,833 | ₩26,163 | ₩26,323 | -1.70% | 39.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩26,109 | ₩26,659 | ₩25,948 | ₩26,377 | +1.03% | 56.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩26,256 | ₩26,310 | ₩25,707 | ₩25,760 | -1.89% | 59.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩25,519 | ₩26,163 | ₩25,117 | ₩26,082 | +2.21% | 72.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩25,398 | ₩25,720 | ₩24,942 | ₩25,546 | +0.58% | 47.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩25,787 | ₩25,854 | ₩24,942 | ₩25,331 | -1.77% | 97.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩25,050 | ₩26,149 | ₩24,942 | ₩25,921 | +3.48% | 114.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩24,044 | ₩25,331 | ₩24,030 | ₩25,143 | +4.57% | 82.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩23,118 | ₩24,325 | ₩22,984 | ₩24,097 | +4.23% | 84.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩23,346 | ₩23,601 | ₩22,904 | ₩22,944 | -1.72% | 77.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩23,521 | ₩24,084 | ₩22,958 | ₩23,092 | -1.82% | 97.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩23,212 | ₩24,178 | ₩23,159 | ₩23,226 | +0.06% | 131.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩24,741 | ₩24,982 | ₩23,360 | ₩23,776 | -3.90% | 221.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩25,237 | ₩25,412 | ₩24,969 | ₩25,130 | -0.43% | 134.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩24,808 | ₩25,251 | ₩24,634 | ₩25,251 | +1.78% | 114.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩24,875 | ₩25,224 | ₩24,459 | ₩24,741 | -0.54% | 514.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩24,661 | ₩25,251 | ₩24,419 | ₩24,969 | +1.25% | 203.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩24,379 | ₩25,170 | ₩24,325 | ₩24,620 | +0.99% | 152.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩23,615 | ₩24,178 | ₩23,534 | ₩24,178 | +2.39% | 153.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩23,695 | ₩23,883 | ₩23,628 | ₩23,802 | +0.45% | 116.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩23,695 | ₩24,030 | ₩23,467 | ₩23,601 | -0.40% | 164.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩23,561 | ₩23,869 | ₩23,346 | ₩23,869 | +1.31% | 153.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩23,212 | ₩23,601 | ₩23,132 | ₩23,494 | +1.21% | 117.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩22,864 | ₩23,186 | ₩22,770 | ₩23,092 | +1.00% | 152.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩22,515 | ₩23,092 | ₩22,448 | ₩22,649 | +0.60% | 153.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩22,207 | ₩22,622 | ₩22,207 | ₩22,502 | +1.33% | 94.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩21,469 | ₩22,247 | ₩21,375 | ₩22,220 | +3.50% | 37.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩22,059 | ₩22,099 | ₩21,201 | ₩21,536 | -2.37% | 77.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩21,925 | ₩22,475 | ₩21,898 | ₩22,180 | +1.16% | 84만 |
|---|
| 2025.11.03–2025.11.07 | ₩21,590 | ₩21,858 | ₩21,348 | ₩21,858 | +1.24% | 103만 |
|---|
| 2025.10.27–2025.10.31 | ₩21,858 | ₩21,992 | ₩21,550 | ₩21,617 | -1.10% | 64.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩21,402 | ₩21,684 | ₩21,161 | ₩21,657 | +1.19% | 71.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩21,214 | ₩21,563 | ₩21,214 | ₩21,375 | +0.76% | 162.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩21,415 | ₩21,429 | ₩21,147 | ₩21,147 | -1.25% | 28.4만 |
|---|