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 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩24,944 | ₩24,985 | ₩24,891 | ₩24,971 | +0.11% | 5.8만 |
| 2026.10.08 | ₩24,810 | ₩24,851 | ₩24,609 | ₩24,837 | +0.11% | 10.2만 |
| 2026.10.07 | ₩25,012 | ₩25,012 | ₩24,877 | ₩24,918 | -0.38% | 30.3만 |
| 2026.10.06 | ₩25,427 | ₩25,454 | ₩25,347 | ₩25,387 | -0.16% | 12.6만 |
| 2026.10.05 | ₩25,146 | ₩25,253 | ₩25,012 | ₩25,226 | +0.32% | 34.9만 |
| 2026.10.02 | ₩25,213 | ₩25,333 | ₩25,146 | ₩25,266 | +0.21% | 21.4만 |
| 2026.10.01 | ₩25,575 | ₩25,575 | ₩25,079 | ₩25,213 | -1.42% | 30만 |
| 2026.09.30 | ₩25,977 | ₩26,058 | ₩25,763 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,776 |
| -0.77% |
| 23.5만 |
| 2026.09.29 | ₩26,232 | ₩26,232 | ₩25,991 | ₩26,111 | -0.46% | 16만 |
|---|
| 2026.09.28 | ₩26,460 | ₩26,567 | ₩26,353 | ₩26,460 | 0.00% | 8.2만 |
|---|
| 2026.09.25 | ₩26,286 | ₩26,473 | ₩26,232 | ₩26,460 | +0.66% | 7.6만 |
|---|
| 2026.09.24 | ₩26,286 | ₩26,312 | ₩26,098 | ₩26,205 | -0.31% | 7.2만 |
|---|
| 2026.09.23 | ₩26,795 | ₩26,795 | ₩26,487 | ₩26,527 | -1.00% | 6.2만 |
|---|
| 2026.09.22 | ₩27,144 | ₩27,184 | ₩26,876 | ₩27,077 | -0.25% | 71만 |
|---|
| 2026.09.21 | ₩27,211 | ₩27,291 | ₩27,130 | ₩27,224 | +0.05% | 36.4만 |
|---|
| 2026.09.18 | ₩26,983 | ₩26,996 | ₩26,862 | ₩26,956 | -0.10% | 5.8만 |
|---|
| 2026.09.17 | ₩27,519 | ₩27,519 | ₩27,399 | ₩27,479 | -0.15% | 12.7만 |
|---|
| 2026.09.16 | ₩27,358 | ₩27,439 | ₩27,063 | ₩27,211 | -0.54% | 6.9만 |
|---|
| 2026.09.15 | ₩27,332 | ₩27,332 | ₩27,144 | ₩27,278 | -0.20% | 26.2만 |
|---|
| 2026.09.14 | ₩27,305 | ₩27,466 | ₩27,211 | ₩27,265 | -0.15% | 18.2만 |
|---|
| 2026.09.11 | ₩27,439 | ₩27,452 | ₩27,345 | ₩27,385 | -0.20% | 5.2만 |
|---|
| 2026.09.10 | ₩27,318 | ₩27,399 | ₩27,117 | ₩27,224 | -0.34% | 21.3만 |
|---|
| 2026.09.09 | ₩27,533 | ₩27,533 | ₩27,345 | ₩27,399 | -0.49% | 10.8만 |
|---|
| 2026.09.08 | ₩27,788 | ₩27,814 | ₩27,613 | ₩27,640 | -0.53% | 8.6만 |
|---|
| 2026.09.04 | ₩27,747 | ₩27,895 | ₩27,747 | ₩27,774 | +0.10% | 11.2만 |
|---|
| 2026.09.03 | ₩27,613 | ₩27,761 | ₩27,586 | ₩27,694 | +0.29% | 6.2만 |
|---|
| 2026.09.02 | ₩27,425 | ₩27,479 | ₩27,345 | ₩27,412 | -0.05% | 22.7만 |
|---|
| 2026.09.01 | ₩27,439 | ₩27,493 | ₩27,332 | ₩27,399 | -0.15% | 13.6만 |
|---|
| 2026.08.31 | ₩27,613 | ₩27,613 | ₩27,439 | ₩27,519 | -0.34% | 13.1만 |
|---|
| 2026.08.28 | ₩27,519 | ₩27,613 | ₩27,399 | ₩27,452 | -0.24% | 9.1만 |
|---|
| 2026.08.27 | ₩27,412 | ₩27,452 | ₩27,318 | ₩27,412 | 0.00% | 9.8만 |
|---|
| 2026.08.26 | ₩27,627 | ₩27,667 | ₩27,533 | ₩27,546 | -0.29% | 8.8만 |
|---|
| 2026.08.25 | ₩27,493 | ₩27,653 | ₩27,425 | ₩27,613 | +0.44% | 15.7만 |
|---|
| 2026.08.24 | ₩27,399 | ₩27,546 | ₩27,399 | ₩27,533 | +0.49% | 11.4만 |
|---|
| 2026.08.21 | ₩27,425 | ₩27,506 | ₩27,385 | ₩27,425 | 0.00% | 9.1만 |
|---|
| 2026.08.20 | ₩27,358 | ₩27,412 | ₩27,251 | ₩27,291 | -0.25% | 19.2만 |
|---|
| 2026.08.19 | ₩27,439 | ₩27,533 | ₩27,372 | ₩27,439 | 0.00% | 10.6만 |
|---|
| 2026.08.18 | ₩27,439 | ₩27,452 | ₩27,305 | ₩27,358 | -0.29% | 7.6만 |
|---|
| 2026.08.17 | ₩27,546 | ₩27,627 | ₩27,399 | ₩27,425 | -0.44% | 14.5만 |
|---|
| 2026.08.14 | ₩27,546 | ₩27,627 | ₩27,546 | ₩27,627 | +0.29% | 12.7만 |
|---|
| 2026.08.13 | ₩27,439 | ₩27,439 | ₩27,318 | ₩27,412 | -0.10% | 13.3만 |
|---|
| 2026.08.12 | ₩27,452 | ₩27,493 | ₩27,385 | ₩27,425 | -0.10% | 12.9만 |
|---|
| 2026.08.11 | ₩27,224 | ₩27,345 | ₩27,211 | ₩27,345 | +0.44% | 11.2만 |
|---|
| 2026.08.10 | ₩27,278 | ₩27,345 | ₩27,278 | ₩27,345 | +0.25% | 12.2만 |
|---|
| 2026.08.07 | ₩27,519 | ₩27,546 | ₩27,399 | ₩27,479 | -0.15% | 8.4만 |
|---|
| 2026.08.06 | ₩27,332 | ₩27,412 | ₩27,251 | ₩27,278 | -0.20% | 52.9만 |
|---|
| 2026.08.05 | ₩27,251 | ₩27,305 | ₩27,171 | ₩27,251 | 0.00% | 30.3만 |
|---|
| 2026.08.04 | ₩27,090 | ₩27,251 | ₩27,090 | ₩27,251 | +0.59% | 24.7만 |
|---|
| 2026.08.03 | ₩27,090 | ₩27,211 | ₩26,943 | ₩27,050 | -0.15% | 20.8만 |
|---|
| 2026.07.31 | ₩26,876 | ₩27,023 | ₩26,728 | ₩26,970 | +0.35% | 10.7만 |
|---|
| 2026.07.30 | ₩26,607 | ₩26,902 | ₩26,607 | ₩26,835 | +0.86% | 9.1만 |
|---|
| 2026.07.29 | ₩26,017 | ₩26,406 | ₩26,017 | ₩26,232 | +0.82% | 17.9만 |
|---|
| 2026.07.28 | ₩25,910 | ₩26,192 | ₩25,843 | ₩26,178 | +1.04% | 11.7만 |
|---|
| 2026.07.27 | ₩25,991 | ₩26,098 | ₩25,910 | ₩26,058 | +0.26% | 12.5만 |
|---|
| 2026.07.24 | ₩25,883 | ₩25,977 | ₩25,789 | ₩25,923 | +0.16% | 10.1만 |
|---|
| 2026.07.23 | ₩25,816 | ₩25,883 | ₩25,749 | ₩25,816 | 0.00% | 10.4만 |
|---|
| 2026.07.22 | ₩26,138 | ₩26,245 | ₩26,058 | ₩26,098 | -0.15% | 4.9만 |
|---|
| 2026.07.21 | ₩25,695 | ₩25,843 | ₩25,615 | ₩25,843 | +0.57% | 7.9만 |
|---|
| 2026.07.20 | ₩25,763 | ₩25,763 | ₩25,481 | ₩25,521 | -0.94% | 30만 |
|---|
| 2026.07.17 | ₩25,535 | ₩25,816 | ₩25,535 | ₩25,789 | +1.00% | 6.4만 |
|---|
| 2026.07.16 | ₩25,682 | ₩25,789 | ₩25,615 | ₩25,763 | +0.31% | 10.7만 |
|---|
| 2026.07.15 | ₩25,628 | ₩25,816 | ₩25,588 | ₩25,803 | +0.68% | 23.2만 |
|---|
| 2026.07.14 | ₩25,521 | ₩25,709 | ₩25,467 | ₩25,508 | -0.05% | 19.9만 |
|---|
| 2026.07.13 | ₩25,293 | ₩25,400 | ₩25,213 | ₩25,293 | 0.00% | 4.6만 |
|---|
| 2026.07.10 | ₩25,266 | ₩25,333 | ₩25,199 | ₩25,266 | 0.00% | 6.3만 |
|---|
| 2026.07.09 | ₩25,065 | ₩25,226 | ₩25,025 | ₩25,132 | +0.27% | 9.4만 |
|---|
| 2026.07.08 | ₩25,119 | ₩25,132 | ₩24,891 | ₩25,105 | -0.05% | 6.2만 |
|---|
| 2026.07.07 | ₩25,400 | ₩25,508 | ₩25,226 | ₩25,253 | -0.58% | 9만 |
|---|
| 2026.07.06 | ₩25,307 | ₩25,427 | ₩25,240 | ₩25,387 | +0.32% | 8.3만 |
|---|
| 2026.07.02 | ₩25,199 | ₩25,266 | ₩25,065 | ₩25,146 | -0.21% | 22.7만 |
|---|
| 2026.07.01 | ₩24,649 | ₩24,877 | ₩24,623 | ₩24,810 | +0.65% | 12.2만 |
|---|
| 2026.06.30 | ₩24,797 | ₩24,877 | ₩24,690 | ₩24,877 | +0.32% | 79.2만 |
|---|
| 2026.06.29 | ₩24,864 | ₩24,918 | ₩24,797 | ₩24,904 | +0.16% | 18.5만 |
|---|
| 2026.06.26 | ₩24,877 | ₩24,985 | ₩24,810 | ₩24,851 | -0.11% | 8.8만 |
|---|
| 2026.06.25 | ₩25,092 | ₩25,146 | ₩24,971 | ₩25,025 | -0.27% | 15.9만 |
|---|
| 2026.06.24 | ₩25,736 | ₩25,736 | ₩25,548 | ₩25,615 | -0.47% | 13만 |
|---|
| 2026.06.23 | ₩25,870 | ₩25,977 | ₩25,736 | ₩25,749 | -0.47% | 18.4만 |
|---|
| 2026.06.22 | ₩26,165 | ₩26,312 | ₩26,125 | ₩26,259 | +0.36% | 14.7만 |
|---|
| 2026.06.18 | ₩26,178 | ₩26,178 | ₩25,964 | ₩26,044 | -0.51% | 20.8만 |
|---|
| 2026.06.17 | ₩26,514 | ₩26,728 | ₩26,259 | ₩26,259 | -0.96% | 8.6만 |
|---|
| 2026.06.16 | ₩26,567 | ₩26,674 | ₩26,540 | ₩26,554 | -0.05% | 7.6만 |
|---|
| 2026.06.15 | ₩26,701 | ₩26,809 | ₩26,433 | ₩26,460 | -0.90% | 9.7만 |
|---|
| 2026.06.12 | ₩26,312 | ₩26,581 | ₩26,286 | ₩26,581 | +1.02% | 13만 |
|---|
| 2026.06.11 | ₩25,897 | ₩26,379 | ₩25,789 | ₩26,366 | +1.81% | 15.4만 |
|---|
| 2026.06.10 | ₩25,830 | ₩25,923 | ₩25,628 | ₩25,628 | -0.78% | 8.7만 |
|---|
| 2026.06.09 | ₩26,219 | ₩26,219 | ₩25,615 | ₩25,937 | -1.07% | 16.9만 |
|---|
| 2026.06.08 | ₩25,964 | ₩26,031 | ₩25,749 | ₩25,816 | -0.57% | 9.2만 |
|---|
| 2026.06.05 | ₩26,165 | ₩26,178 | ₩25,695 | ₩25,736 | -1.64% | 7만 |
|---|
| 2026.06.04 | ₩26,433 | ₩26,460 | ₩26,299 | ₩26,393 | -0.15% | 7.3만 |
|---|
| 2026.06.03 | ₩26,219 | ₩26,272 | ₩26,071 | ₩26,084 | -0.51% | 9.6만 |
|---|
| 2026.06.02 | ₩26,339 | ₩26,460 | ₩26,326 | ₩26,393 | +0.20% | 8.4만 |
|---|
| 2026.06.01 | ₩26,151 | ₩26,379 | ₩26,071 | ₩26,326 | +0.67% | 12.2만 |
|---|
| 2026.05.29 | ₩26,366 | ₩26,594 | ₩26,326 | ₩26,326 | -0.15% | 14.5만 |
|---|
| 2026.05.28 | ₩26,245 | ₩26,379 | ₩26,165 | ₩26,312 | +0.26% | 10.4만 |
|---|
| 2026.05.27 | ₩26,554 | ₩26,607 | ₩26,420 | ₩26,460 | -0.35% | 7.4만 |
|---|
| 2026.05.26 | ₩26,782 | ₩26,835 | ₩26,540 | ₩26,688 | -0.35% | 7.4만 |
|---|
| 2026.05.22 | ₩26,500 | ₩26,540 | ₩26,312 | ₩26,379 | -0.46% | 5.9만 |
|---|
| 2026.05.21 | ₩26,420 | ₩26,661 | ₩26,286 | ₩26,567 | +0.56% | 10.2만 |
|---|
| 2026.05.20 | ₩25,991 | ₩26,487 | ₩25,991 | ₩26,393 | +1.55% | 18.6만 |
|---|
| 2026.05.19 | ₩26,165 | ₩26,178 | ₩25,950 | ₩25,950 | -0.82% | 10.5만 |
|---|
| 2026.05.18 | ₩26,111 | ₩26,326 | ₩26,071 | ₩26,286 | +0.67% | 11.6만 |
|---|
| 2026.05.15 | ₩25,776 | ₩25,856 | ₩25,709 | ₩25,763 | -0.05% | 8.7만 |
|---|
| 2026.05.14 | ₩26,151 | ₩26,259 | ₩26,044 | ₩26,111 | -0.15% | 8만 |
|---|
| 2026.05.13 | ₩25,830 | ₩26,098 | ₩25,830 | ₩26,071 | +0.93% | 13.3만 |
|---|
| 2026.05.12 | ₩25,830 | ₩25,950 | ₩25,709 | ₩25,950 | +0.47% | 13.8만 |
|---|
| 2026.05.11 | ₩26,259 | ₩26,312 | ₩26,165 | ₩26,165 | -0.36% | 15.5만 |
|---|
| 2026.05.08 | ₩25,937 | ₩26,084 | ₩25,910 | ₩26,084 | +0.57% | 7.1만 |
|---|
| 2026.05.07 | ₩26,098 | ₩26,098 | ₩25,642 | ₩25,722 | -1.44% | 11.9만 |
|---|
| 2026.05.06 | ₩26,084 | ₩26,165 | ₩26,044 | ₩26,098 | +0.05% | 30.6만 |
|---|
| 2026.05.05 | ₩25,414 | ₩25,602 | ₩25,320 | ₩25,602 | +0.74% | 13.4만 |
|---|
| 2026.05.04 | ₩25,521 | ₩25,521 | ₩25,119 | ₩25,199 | -1.26% | 9.2만 |
|---|
| 2026.05.01 | ₩25,642 | ₩25,722 | ₩25,535 | ₩25,548 | -0.37% | 16만 |
|---|
| 2026.04.30 | ₩25,253 | ₩25,588 | ₩25,199 | ₩25,508 | +1.01% | 5.6만 |
|---|
| 2026.04.29 | ₩25,253 | ₩25,293 | ₩24,944 | ₩24,985 | -1.06% | 10만 |
|---|
| 2026.04.28 | ₩25,253 | ₩25,333 | ₩25,186 | ₩25,320 | +0.27% | 7.5만 |
|---|
| 2026.04.27 | ₩25,400 | ₩25,400 | ₩25,293 | ₩25,360 | -0.16% | 8.6만 |
|---|
| 2026.04.24 | ₩25,240 | ₩25,400 | ₩25,119 | ₩25,333 | +0.37% | 17만 |
|---|
| 2026.04.23 | ₩25,387 | ₩25,387 | ₩24,944 | ₩25,199 | -0.74% | 15.4만 |
|---|
| 2026.04.22 | ₩25,669 | ₩25,669 | ₩25,414 | ₩25,467 | -0.78% | 15.8만 |
|---|
| 2026.04.21 | ₩25,816 | ₩25,856 | ₩25,454 | ₩25,454 | -1.40% | 14.2만 |
|---|
| 2026.04.20 | ₩25,789 | ₩25,830 | ₩25,682 | ₩25,789 | 0.00% | 34.8만 |
|---|
| 2026.04.17 | ₩25,991 | ₩26,151 | ₩25,923 | ₩25,923 | -0.26% | 12만 |
|---|
| 2026.04.16 | ₩25,856 | ₩25,897 | ₩25,588 | ₩25,655 | -0.78% | 34.8만 |
|---|
| 2026.04.15 | ₩25,615 | ₩25,736 | ₩25,588 | ₩25,669 | +0.21% | 30.4만 |
|---|
| 2026.04.14 | ₩25,588 | ₩25,749 | ₩25,588 | ₩25,682 | +0.37% | 17.6만 |
|---|
| 2026.04.13 | ₩25,052 | ₩25,454 | ₩24,944 | ₩25,454 | +1.61% | 19.8만 |
|---|
| 2026.04.10 | ₩25,333 | ₩25,333 | ₩25,025 | ₩25,146 | -0.74% | 14만 |
|---|
| 2026.04.09 | ₩25,012 | ₩25,307 | ₩24,958 | ₩25,226 | +0.86% | 20.3만 |
|---|
| 2026.04.08 | ₩25,266 | ₩25,320 | ₩24,958 | ₩25,132 | -0.53% | 16.3만 |
|---|
| 2026.04.07 | ₩24,260 | ₩24,462 | ₩24,033 | ₩24,448 | +0.77% | 14.2만 |
|---|
| 2026.04.06 | ₩24,046 | ₩24,421 | ₩24,046 | ₩24,368 | +1.34% | 17.8만 |
|---|
| 2026.04.02 | ₩23,818 | ₩24,153 | ₩23,751 | ₩24,100 | +1.18% | 23.4만 |
|---|
| 2026.04.01 | ₩24,180 | ₩24,328 | ₩24,059 | ₩24,167 | -0.06% | 13.7만 |
|---|
| 2026.03.31 | ₩23,603 | ₩23,939 | ₩23,429 | ₩23,885 | +1.19% | 29.2만 |
|---|
| 2026.03.30 | ₩23,121 | ₩23,241 | ₩22,986 | ₩23,067 | -0.23% | 18.2만 |
|---|
| 2026.03.27 | ₩23,000 | ₩23,174 | ₩22,906 | ₩22,946 | -0.23% | 10.2만 |
|---|
| 2026.03.26 | ₩23,161 | ₩23,402 | ₩23,067 | ₩23,067 | -0.41% | 11만 |
|---|
| 2026.03.25 | ₩23,550 | ₩23,577 | ₩23,335 | ₩23,483 | -0.28% | 11만 |
|---|
| 2026.03.24 | ₩23,027 | ₩23,295 | ₩22,973 | ₩23,107 | +0.35% | 20.3만 |
|---|
| 2026.03.23 | ₩23,349 | ₩23,603 | ₩23,214 | ₩23,375 | +0.11% | 24.6만 |
|---|
| 2026.03.20 | ₩23,577 | ₩23,577 | ₩22,960 | ₩23,094 | -2.05% | 22만 |
|---|
| 2026.03.19 | ₩23,375 | ₩23,912 | ₩23,335 | ₩23,831 | +1.95% | 19.9만 |
|---|
| 2026.03.18 | ₩23,939 | ₩23,979 | ₩23,603 | ₩23,617 | -1.34% | 22.8만 |
|---|
| 2026.03.17 | ₩23,952 | ₩24,086 | ₩23,898 | ₩23,939 | -0.06% | 22.5만 |
|---|
| 2026.03.16 | ₩23,523 | ₩23,697 | ₩23,496 | ₩23,697 | +0.74% | 10.3만 |
|---|
| 2026.03.13 | ₩23,563 | ₩23,563 | ₩23,161 | ₩23,228 | -1.42% | 17.1만 |
|---|
| 2026.03.12 | ₩23,509 | ₩23,550 | ₩23,308 | ₩23,416 | -0.40% | 22.2만 |
|---|
| 2026.03.11 | ₩23,872 | ₩23,965 | ₩23,764 | ₩23,885 | +0.06% | 15.2만 |
|---|
| 2026.03.10 | ₩23,952 | ₩24,180 | ₩23,805 | ₩23,845 | -0.45% | 13만 |
|---|
| 2026.03.09 | ₩23,214 | ₩23,885 | ₩23,174 | ₩23,778 | +2.43% | 63.8만 |
|---|
| 2026.03.06 | ₩23,429 | ₩23,845 | ₩23,362 | ₩23,778 | +1.49% | 37.9만 |
|---|
| 2026.03.05 | ₩23,992 | ₩24,073 | ₩23,657 | ₩23,831 | -0.67% | 49.3만 |
|---|
| 2026.03.04 | ₩24,167 | ₩24,274 | ₩24,086 | ₩24,274 | +0.44% | 41.9만 |
|---|
| 2026.03.03 | ₩23,805 | ₩24,180 | ₩23,523 | ₩24,113 | +1.30% | 58.1만 |
|---|
| 2026.03.02 | ₩24,743 | ₩24,985 | ₩24,582 | ₩24,824 | +0.33% | 34.3만 |
|---|
| 2026.02.27 | ₩25,320 | ₩25,374 | ₩25,105 | ₩25,132 | -0.74% | 29.8만 |
|---|
| 2026.02.26 | ₩25,293 | ₩25,414 | ₩25,226 | ₩25,414 | +0.48% | 24.3만 |
|---|
| 2026.02.25 | ₩25,226 | ₩25,400 | ₩25,226 | ₩25,387 | +0.64% | 19.3만 |
|---|
| 2026.02.24 | ₩24,971 | ₩25,132 | ₩24,971 | ₩25,092 | +0.48% | 25.2만 |
|---|
| 2026.02.23 | ₩25,240 | ₩25,320 | ₩24,985 | ₩25,038 | -0.80% | 36.2만 |
|---|
| 2026.02.20 | ₩25,038 | ₩25,253 | ₩25,025 | ₩25,253 | +0.86% | 23.7만 |
|---|
| 2026.02.19 | ₩24,904 | ₩25,025 | ₩24,837 | ₩24,998 | +0.38% | 14.4만 |
|---|
| 2026.02.18 | ₩25,052 | ₩25,132 | ₩24,971 | ₩25,012 | -0.16% | 42.1만 |
|---|
| 2026.02.17 | ₩24,810 | ₩24,958 | ₩24,636 | ₩24,958 | +0.59% | 34.4만 |
|---|
| 2026.02.13 | ₩24,609 | ₩24,770 | ₩24,462 | ₩24,743 | +0.54% | 73.9만 |
|---|
| 2026.02.12 | ₩25,146 | ₩25,226 | ₩24,743 | ₩24,864 | -1.12% | 195.6만 |
|---|
| 2026.02.11 | ₩25,159 | ₩25,186 | ₩24,971 | ₩25,146 | -0.05% | 60.5만 |
|---|
| 2026.02.10 | ₩25,172 | ₩25,172 | ₩24,971 | ₩25,025 | -0.59% | 90.6만 |
|---|
| 2026.02.09 | ₩24,877 | ₩25,186 | ₩24,877 | ₩25,172 | +1.19% | 94만 |
|---|
| 2026.02.06 | ₩24,703 | ₩24,971 | ₩24,609 | ₩24,971 | +1.09% | 44만 |
|---|
| 2026.02.05 | ₩24,569 | ₩24,663 | ₩24,421 | ₩24,462 | -0.44% | 48.2만 |
|---|
| 2026.02.04 | ₩25,253 | ₩25,253 | ₩24,918 | ₩24,998 | -1.01% | 34.3만 |
|---|
| 2026.02.03 | ₩24,784 | ₩24,985 | ₩24,757 | ₩24,958 | +0.70% | 52.9만 |
|---|
| 2026.02.02 | ₩24,663 | ₩24,824 | ₩24,663 | ₩24,797 | +0.54% | 24.4만 |
|---|
| 2026.01.30 | ₩24,757 | ₩24,810 | ₩24,502 | ₩24,623 | -0.54% | 26.3만 |
|---|
| 2026.01.29 | ₩25,119 | ₩25,172 | ₩24,824 | ₩25,065 | -0.21% | 36.2만 |
|---|
| 2026.01.28 | ₩24,797 | ₩24,851 | ₩24,676 | ₩24,784 | -0.05% | 28.5만 |
|---|
| 2026.01.27 | ₩24,676 | ₩24,918 | ₩24,582 | ₩24,864 | +0.76% | 38.5만 |
|---|
| 2026.01.26 | ₩24,381 | ₩24,421 | ₩24,328 | ₩24,341 | -0.17% | 23.4만 |
|---|
| 2026.01.23 | ₩24,019 | ₩24,180 | ₩23,912 | ₩24,180 | +0.67% | 32.7만 |
|---|
| 2026.01.22 | ₩24,033 | ₩24,113 | ₩23,952 | ₩24,059 | +0.11% | 27.3만 |
|---|
| 2026.01.21 | ₩23,670 | ₩23,925 | ₩23,577 | ₩23,885 | +0.91% | 31.7만 |
|---|
| 2026.01.20 | ₩23,617 | ₩23,711 | ₩23,536 | ₩23,577 | -0.17% | 61.9만 |
|---|
| 2026.01.16 | ₩23,724 | ₩23,845 | ₩23,697 | ₩23,805 | +0.34% | 33.3만 |
|---|
| 2026.01.15 | ₩23,724 | ₩23,845 | ₩23,724 | ₩23,737 | +0.06% | 18.7만 |
|---|
| 2026.01.14 | ₩23,778 | ₩23,885 | ₩23,764 | ₩23,885 | +0.45% | 21.7만 |
|---|
| 2026.01.13 | ₩23,684 | ₩23,724 | ₩23,630 | ₩23,670 | -0.06% | 18만 |
|---|
| 2026.01.12 | ₩23,697 | ₩23,791 | ₩23,670 | ₩23,764 | +0.28% | 25만 |
|---|
| 2026.01.09 | ₩23,577 | ₩23,630 | ₩23,496 | ₩23,603 | +0.11% | 20.5만 |
|---|
| 2026.01.08 | ₩23,509 | ₩23,617 | ₩23,469 | ₩23,617 | +0.46% | 39.4만 |
|---|
| 2026.01.07 | ₩23,630 | ₩23,644 | ₩23,563 | ₩23,603 | -0.11% | 24.9만 |
|---|
| 2026.01.06 | ₩24,006 | ₩24,033 | ₩23,872 | ₩23,925 | -0.34% | 39.6만 |
|---|
| 2026.01.05 | ₩23,697 | ₩23,952 | ₩23,684 | ₩23,952 | +1.08% | 40.4만 |
|---|
| 2026.01.02 | ₩23,724 | ₩23,872 | ₩23,697 | ₩23,872 | +0.62% | 70.9만 |
|---|
| 2025.12.31 | ₩23,496 | ₩23,509 | ₩23,416 | ₩23,469 | -0.11% | 19.3만 |
|---|
| 2025.12.30 | ₩23,550 | ₩23,630 | ₩23,536 | ₩23,550 | 0.00% | 35.8만 |
|---|
| 2025.12.29 | ₩23,563 | ₩23,563 | ₩23,349 | ₩23,389 | -0.74% | 27.7만 |
|---|
| 2025.12.26 | ₩23,603 | ₩23,603 | ₩23,442 | ₩23,496 | -0.45% | 22.2만 |
|---|
| 2025.12.24 | ₩23,469 | ₩23,483 | ₩23,429 | ₩23,442 | -0.11% | 12.3만 |
|---|
| 2025.12.23 | ₩23,322 | ₩23,416 | ₩23,322 | ₩23,402 | +0.35% | 38.9만 |
|---|
| 2025.12.22 | ₩23,214 | ₩23,335 | ₩23,134 | ₩23,322 | +0.46% | 43.9만 |
|---|
| 2025.12.19 | ₩23,094 | ₩23,188 | ₩23,080 | ₩23,094 | 0.00% | 30.1만 |
|---|
| 2025.12.18 | ₩23,107 | ₩23,107 | ₩22,906 | ₩22,960 | -0.64% | 28.8만 |
|---|
| 2025.12.17 | ₩23,080 | ₩23,080 | ₩22,906 | ₩22,946 | -0.58% | 30.6만 |
|---|
| 2025.12.16 | ₩22,893 | ₩23,000 | ₩22,812 | ₩22,866 | -0.12% | 32만 |
|---|
| 2025.12.15 | ₩22,866 | ₩22,906 | ₩22,772 | ₩22,839 | -0.12% | 30.8만 |
|---|
| 2025.12.12 | ₩22,799 | ₩22,799 | ₩22,557 | ₩22,651 | -0.65% | 37.4만 |
|---|
| 2025.12.11 | ₩22,919 | ₩23,094 | ₩22,893 | ₩23,080 | +0.70% | 47.3만 |
|---|
| 2025.12.10 | ₩22,517 | ₩22,812 | ₩22,504 | ₩22,799 | +1.25% | 39만 |
|---|
| 2025.12.09 | ₩22,611 | ₩22,624 | ₩22,490 | ₩22,517 | -0.42% | 15.7만 |
|---|
| 2025.12.08 | ₩22,517 | ₩22,598 | ₩22,450 | ₩22,544 | +0.12% | 14.1만 |
|---|
| 2025.12.05 | ₩22,584 | ₩22,624 | ₩22,463 | ₩22,504 | -0.36% | 10.8만 |
|---|
| 2025.12.04 | ₩22,611 | ₩22,611 | ₩22,437 | ₩22,477 | -0.59% | 8.8만 |
|---|
| 2025.12.03 | ₩22,329 | ₩22,437 | ₩22,289 | ₩22,437 | +0.48% | 48.2만 |
|---|
| 2025.12.02 | ₩22,329 | ₩22,450 | ₩22,289 | ₩22,410 | +0.36% | 17.7만 |
|---|
| 2025.12.01 | ₩22,209 | ₩22,289 | ₩22,209 | ₩22,222 | +0.06% | 9.1만 |
|---|
| 2025.11.28 | ₩22,182 | ₩22,249 | ₩22,142 | ₩22,222 | +0.18% | 3.1만 |
|---|
| 2025.11.26 | ₩22,101 | ₩22,168 | ₩22,007 | ₩22,128 | +0.12% | 11.6만 |
|---|
| 2025.11.25 | ₩21,739 | ₩21,887 | ₩21,699 | ₩21,860 | +0.56% | 11.4만 |
|---|
| 2025.11.24 | ₩21,471 | ₩21,525 | ₩21,377 | ₩21,444 | -0.12% | 11.2만 |
|---|
| 2025.11.21 | ₩21,404 | ₩21,592 | ₩21,364 | ₩21,538 | +0.63% | 11.7만 |
|---|
| 2025.11.20 | ₩21,578 | ₩21,659 | ₩21,203 | ₩21,203 | -1.74% | 18.2만 |
|---|
| 2025.11.19 | ₩21,565 | ₩21,645 | ₩21,444 | ₩21,525 | -0.19% | 11.5만 |
|---|
| 2025.11.18 | ₩21,619 | ₩21,699 | ₩21,525 | ₩21,632 | +0.06% | 18.2만 |
|---|
| 2025.11.17 | ₩22,061 | ₩22,101 | ₩21,833 | ₩21,900 | -0.73% | 18.1만 |
|---|
| 2025.11.14 | ₩22,101 | ₩22,222 | ₩22,048 | ₩22,182 | +0.36% | 10.9만 |
|---|
| 2025.11.13 | ₩22,356 | ₩22,477 | ₩22,289 | ₩22,289 | -0.30% | 21.9만 |
|---|
| 2025.11.12 | ₩22,262 | ₩22,329 | ₩22,262 | ₩22,276 | +0.06% | 17.4만 |
|---|
| 2025.11.11 | ₩22,128 | ₩22,209 | ₩22,128 | ₩22,195 | +0.30% | 12.3만 |
|---|
| 2025.11.10 | ₩21,927 | ₩22,088 | ₩21,900 | ₩22,061 | +0.61% | 21.6만 |
|---|
| 2025.11.07 | ₩21,645 | ₩21,860 | ₩21,632 | ₩21,860 | +0.99% | 32.2만 |
|---|
| 2025.11.06 | ₩21,672 | ₩21,712 | ₩21,592 | ₩21,659 | -0.06% | 12만 |
|---|
| 2025.11.05 | ₩21,525 | ₩21,659 | ₩21,511 | ₩21,645 | +0.56% | 16.1만 |
|---|
| 2025.11.04 | ₩21,431 | ₩21,511 | ₩21,350 | ₩21,417 | -0.06% | 15.8만 |
|---|
| 2025.11.03 | ₩21,592 | ₩21,739 | ₩21,578 | ₩21,659 | +0.31% | 26.9만 |
|---|
| 2025.10.31 | ₩21,632 | ₩21,672 | ₩21,551 | ₩21,619 | -0.06% | 14.3만 |
|---|
| 2025.10.30 | ₩21,726 | ₩21,806 | ₩21,699 | ₩21,699 | -0.12% | 9만 |
|---|
| 2025.10.29 | ₩21,887 | ₩21,994 | ₩21,753 | ₩21,793 | -0.43% | 10.6만 |
|---|
| 2025.10.28 | ₩21,833 | ₩21,927 | ₩21,753 | ₩21,860 | +0.12% | 21만 |
|---|
| 2025.10.27 | ₩21,860 | ₩21,860 | ₩21,766 | ₩21,847 | -0.06% | 9.6만 |
|---|
| 2025.10.24 | ₩21,605 | ₩21,659 | ₩21,565 | ₩21,659 | +0.25% | 9.5만 |
|---|
| 2025.10.23 | ₩21,632 | ₩21,686 | ₩21,578 | ₩21,632 | 0.00% | 8.4만 |
|---|
| 2025.10.22 | ₩21,283 | ₩21,458 | ₩21,283 | ₩21,364 | +0.38% | 19.3만 |
|---|
| 2025.10.21 | ₩21,216 | ₩21,310 | ₩21,163 | ₩21,163 | -0.25% | 24.5만 |
|---|
| 2025.10.20 | ₩21,404 | ₩21,404 | ₩21,323 | ₩21,337 | -0.31% | 10.1만 |
|---|
| 2025.10.17 | ₩21,377 | ₩21,377 | ₩21,216 | ₩21,377 | 0.00% | 7.4만 |
|---|
| 2025.10.16 | ₩21,444 | ₩21,565 | ₩21,404 | ₩21,458 | +0.06% | 30.1만 |
|---|
| 2025.10.15 | ₩21,484 | ₩21,511 | ₩21,270 | ₩21,431 | -0.25% | 12.1만 |
|---|
| 2025.10.14 | ₩21,270 | ₩21,551 | ₩21,243 | ₩21,471 | +0.95% | 101.5만 |
|---|
| 2025.10.13 | ₩21,216 | ₩21,377 | ₩21,216 | ₩21,377 | +0.76% | 11.9만 |
|---|
| 2025.10.10 | ₩21,417 | ₩21,431 | ₩21,149 | ₩21,149 | -1.25% | 28.4만 |
|---|