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 | ₩24,924 | ₩24,965 | ₩24,871 | ₩24,951 | +0.11% | 5.8만 |
| 2026.10.08 | ₩24,790 | ₩24,831 | ₩24,589 | ₩24,817 | +0.11% | 10.2만 |
| 2026.10.07 | ₩24,991 | ₩24,991 | ₩24,857 | ₩24,898 | -0.38% | 30.3만 |
| 2026.10.06 | ₩25,407 | ₩25,434 | ₩25,326 | ₩25,367 | -0.16% | 12.6만 |
| 2026.10.05 | ₩25,125 | ₩25,233 | ₩24,991 | ₩25,206 | +0.32% | 34.9만 |
| 2026.10.02 | ₩25,192 | ₩25,313 | ₩25,125 | ₩25,246 | +0.21% | 21.4만 |
| 2026.10.01 | ₩25,554 | ₩25,554 | ₩25,058 | ₩25,192 | -1.42% | 30만 |
| 2026.09.30 | ₩25,956 | ₩26,037 | ₩25,742 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,755 |
| -0.77% |
| 23.5만 |
| 2026.09.29 | ₩26,211 | ₩26,211 | ₩25,970 | ₩26,090 | -0.46% | 16만 |
|---|
| 2026.09.28 | ₩26,439 | ₩26,546 | ₩26,331 | ₩26,439 | 0.00% | 8.2만 |
|---|
| 2026.09.25 | ₩26,264 | ₩26,452 | ₩26,211 | ₩26,439 | +0.66% | 7.6만 |
|---|
| 2026.09.24 | ₩26,264 | ₩26,291 | ₩26,077 | ₩26,184 | -0.31% | 7.2만 |
|---|
| 2026.09.23 | ₩26,774 | ₩26,774 | ₩26,465 | ₩26,506 | -1.00% | 6.2만 |
|---|
| 2026.09.22 | ₩27,122 | ₩27,162 | ₩26,854 | ₩27,055 | -0.25% | 71만 |
|---|
| 2026.09.21 | ₩27,189 | ₩27,269 | ₩27,109 | ₩27,202 | +0.05% | 36.4만 |
|---|
| 2026.09.18 | ₩26,961 | ₩26,975 | ₩26,841 | ₩26,934 | -0.10% | 5.8만 |
|---|
| 2026.09.17 | ₩27,497 | ₩27,497 | ₩27,377 | ₩27,457 | -0.15% | 12.7만 |
|---|
| 2026.09.16 | ₩27,336 | ₩27,417 | ₩27,042 | ₩27,189 | -0.54% | 6.9만 |
|---|
| 2026.09.15 | ₩27,310 | ₩27,310 | ₩27,122 | ₩27,256 | -0.20% | 26.2만 |
|---|
| 2026.09.14 | ₩27,283 | ₩27,444 | ₩27,189 | ₩27,243 | -0.15% | 18.2만 |
|---|
| 2026.09.11 | ₩27,417 | ₩27,430 | ₩27,323 | ₩27,363 | -0.20% | 5.2만 |
|---|
| 2026.09.10 | ₩27,296 | ₩27,377 | ₩27,095 | ₩27,202 | -0.34% | 21.3만 |
|---|
| 2026.09.09 | ₩27,511 | ₩27,511 | ₩27,323 | ₩27,377 | -0.49% | 10.8만 |
|---|
| 2026.09.08 | ₩27,765 | ₩27,792 | ₩27,591 | ₩27,618 | -0.53% | 8.6만 |
|---|
| 2026.09.04 | ₩27,725 | ₩27,872 | ₩27,725 | ₩27,752 | +0.10% | 11.2만 |
|---|
| 2026.09.03 | ₩27,591 | ₩27,738 | ₩27,564 | ₩27,671 | +0.29% | 6.2만 |
|---|
| 2026.09.02 | ₩27,403 | ₩27,457 | ₩27,323 | ₩27,390 | -0.05% | 22.7만 |
|---|
| 2026.09.01 | ₩27,417 | ₩27,470 | ₩27,310 | ₩27,377 | -0.15% | 13.6만 |
|---|
| 2026.08.31 | ₩27,591 | ₩27,591 | ₩27,417 | ₩27,497 | -0.34% | 13.1만 |
|---|
| 2026.08.28 | ₩27,497 | ₩27,591 | ₩27,377 | ₩27,430 | -0.24% | 9.1만 |
|---|
| 2026.08.27 | ₩27,390 | ₩27,430 | ₩27,296 | ₩27,390 | 0.00% | 9.8만 |
|---|
| 2026.08.26 | ₩27,604 | ₩27,645 | ₩27,511 | ₩27,524 | -0.29% | 8.8만 |
|---|
| 2026.08.25 | ₩27,470 | ₩27,631 | ₩27,403 | ₩27,591 | +0.44% | 15.7만 |
|---|
| 2026.08.24 | ₩27,377 | ₩27,524 | ₩27,377 | ₩27,511 | +0.49% | 11.4만 |
|---|
| 2026.08.21 | ₩27,403 | ₩27,484 | ₩27,363 | ₩27,403 | 0.00% | 9.1만 |
|---|
| 2026.08.20 | ₩27,336 | ₩27,390 | ₩27,229 | ₩27,269 | -0.25% | 19.2만 |
|---|
| 2026.08.19 | ₩27,417 | ₩27,511 | ₩27,350 | ₩27,417 | 0.00% | 10.6만 |
|---|
| 2026.08.18 | ₩27,417 | ₩27,430 | ₩27,283 | ₩27,336 | -0.29% | 7.6만 |
|---|
| 2026.08.17 | ₩27,524 | ₩27,604 | ₩27,377 | ₩27,403 | -0.44% | 14.5만 |
|---|
| 2026.08.14 | ₩27,524 | ₩27,604 | ₩27,524 | ₩27,604 | +0.29% | 12.7만 |
|---|
| 2026.08.13 | ₩27,417 | ₩27,417 | ₩27,296 | ₩27,390 | -0.10% | 13.3만 |
|---|
| 2026.08.12 | ₩27,430 | ₩27,470 | ₩27,363 | ₩27,403 | -0.10% | 12.9만 |
|---|
| 2026.08.11 | ₩27,202 | ₩27,323 | ₩27,189 | ₩27,323 | +0.44% | 11.2만 |
|---|
| 2026.08.10 | ₩27,256 | ₩27,323 | ₩27,256 | ₩27,323 | +0.25% | 12.2만 |
|---|
| 2026.08.07 | ₩27,497 | ₩27,524 | ₩27,377 | ₩27,457 | -0.15% | 8.4만 |
|---|
| 2026.08.06 | ₩27,310 | ₩27,390 | ₩27,229 | ₩27,256 | -0.20% | 52.9만 |
|---|
| 2026.08.05 | ₩27,229 | ₩27,283 | ₩27,149 | ₩27,229 | 0.00% | 30.3만 |
|---|
| 2026.08.04 | ₩27,068 | ₩27,229 | ₩27,068 | ₩27,229 | +0.59% | 24.7만 |
|---|
| 2026.08.03 | ₩27,068 | ₩27,189 | ₩26,921 | ₩27,028 | -0.15% | 20.8만 |
|---|
| 2026.07.31 | ₩26,854 | ₩27,001 | ₩26,707 | ₩26,948 | +0.35% | 10.7만 |
|---|
| 2026.07.30 | ₩26,586 | ₩26,881 | ₩26,586 | ₩26,814 | +0.86% | 9.1만 |
|---|
| 2026.07.29 | ₩25,996 | ₩26,385 | ₩25,996 | ₩26,211 | +0.82% | 17.9만 |
|---|
| 2026.07.28 | ₩25,889 | ₩26,171 | ₩25,822 | ₩26,157 | +1.04% | 11.7만 |
|---|
| 2026.07.27 | ₩25,970 | ₩26,077 | ₩25,889 | ₩26,037 | +0.26% | 12.5만 |
|---|
| 2026.07.24 | ₩25,862 | ₩25,956 | ₩25,769 | ₩25,903 | +0.16% | 10.1만 |
|---|
| 2026.07.23 | ₩25,795 | ₩25,862 | ₩25,728 | ₩25,795 | 0.00% | 10.4만 |
|---|
| 2026.07.22 | ₩26,117 | ₩26,224 | ₩26,037 | ₩26,077 | -0.15% | 4.9만 |
|---|
| 2026.07.21 | ₩25,675 | ₩25,822 | ₩25,594 | ₩25,822 | +0.57% | 7.9만 |
|---|
| 2026.07.20 | ₩25,742 | ₩25,742 | ₩25,460 | ₩25,501 | -0.94% | 30만 |
|---|
| 2026.07.17 | ₩25,514 | ₩25,795 | ₩25,514 | ₩25,769 | +1.00% | 6.4만 |
|---|
| 2026.07.16 | ₩25,661 | ₩25,769 | ₩25,594 | ₩25,742 | +0.31% | 10.7만 |
|---|
| 2026.07.15 | ₩25,608 | ₩25,795 | ₩25,568 | ₩25,782 | +0.68% | 23.2만 |
|---|
| 2026.07.14 | ₩25,501 | ₩25,688 | ₩25,447 | ₩25,487 | -0.05% | 19.9만 |
|---|
| 2026.07.13 | ₩25,273 | ₩25,380 | ₩25,192 | ₩25,273 | 0.00% | 4.6만 |
|---|
| 2026.07.10 | ₩25,246 | ₩25,313 | ₩25,179 | ₩25,246 | 0.00% | 6.3만 |
|---|
| 2026.07.09 | ₩25,045 | ₩25,206 | ₩25,005 | ₩25,112 | +0.27% | 9.4만 |
|---|
| 2026.07.08 | ₩25,099 | ₩25,112 | ₩24,871 | ₩25,085 | -0.05% | 6.2만 |
|---|
| 2026.07.07 | ₩25,380 | ₩25,487 | ₩25,206 | ₩25,233 | -0.58% | 9만 |
|---|
| 2026.07.06 | ₩25,286 | ₩25,407 | ₩25,219 | ₩25,367 | +0.32% | 8.3만 |
|---|
| 2026.07.02 | ₩25,179 | ₩25,246 | ₩25,045 | ₩25,125 | -0.21% | 22.7만 |
|---|
| 2026.07.01 | ₩24,630 | ₩24,857 | ₩24,603 | ₩24,790 | +0.65% | 12.2만 |
|---|
| 2026.06.30 | ₩24,777 | ₩24,857 | ₩24,670 | ₩24,857 | +0.32% | 79.2만 |
|---|
| 2026.06.29 | ₩24,844 | ₩24,898 | ₩24,777 | ₩24,884 | +0.16% | 18.5만 |
|---|
| 2026.06.26 | ₩24,857 | ₩24,965 | ₩24,790 | ₩24,831 | -0.11% | 8.8만 |
|---|
| 2026.06.25 | ₩25,072 | ₩25,125 | ₩24,951 | ₩25,005 | -0.27% | 15.9만 |
|---|
| 2026.06.24 | ₩25,715 | ₩25,715 | ₩25,527 | ₩25,594 | -0.47% | 13만 |
|---|
| 2026.06.23 | ₩25,849 | ₩25,956 | ₩25,715 | ₩25,728 | -0.47% | 18.4만 |
|---|
| 2026.06.22 | ₩26,144 | ₩26,291 | ₩26,104 | ₩26,238 | +0.36% | 14.7만 |
|---|
| 2026.06.18 | ₩26,157 | ₩26,157 | ₩25,943 | ₩26,023 | -0.51% | 20.8만 |
|---|
| 2026.06.17 | ₩26,492 | ₩26,707 | ₩26,238 | ₩26,238 | -0.96% | 8.6만 |
|---|
| 2026.06.16 | ₩26,546 | ₩26,653 | ₩26,519 | ₩26,532 | -0.05% | 7.6만 |
|---|
| 2026.06.15 | ₩26,680 | ₩26,787 | ₩26,412 | ₩26,439 | -0.90% | 9.7만 |
|---|
| 2026.06.12 | ₩26,291 | ₩26,559 | ₩26,264 | ₩26,559 | +1.02% | 13만 |
|---|
| 2026.06.11 | ₩25,876 | ₩26,358 | ₩25,769 | ₩26,345 | +1.81% | 15.4만 |
|---|
| 2026.06.10 | ₩25,809 | ₩25,903 | ₩25,608 | ₩25,608 | -0.78% | 8.7만 |
|---|
| 2026.06.09 | ₩26,197 | ₩26,197 | ₩25,594 | ₩25,916 | -1.07% | 16.9만 |
|---|
| 2026.06.08 | ₩25,943 | ₩26,010 | ₩25,728 | ₩25,795 | -0.57% | 9.2만 |
|---|
| 2026.06.05 | ₩26,144 | ₩26,157 | ₩25,675 | ₩25,715 | -1.64% | 7만 |
|---|
| 2026.06.04 | ₩26,412 | ₩26,439 | ₩26,278 | ₩26,372 | -0.15% | 7.3만 |
|---|
| 2026.06.03 | ₩26,197 | ₩26,251 | ₩26,050 | ₩26,063 | -0.51% | 9.6만 |
|---|
| 2026.06.02 | ₩26,318 | ₩26,439 | ₩26,305 | ₩26,372 | +0.20% | 8.4만 |
|---|
| 2026.06.01 | ₩26,130 | ₩26,358 | ₩26,050 | ₩26,305 | +0.67% | 12.2만 |
|---|
| 2026.05.29 | ₩26,345 | ₩26,573 | ₩26,305 | ₩26,305 | -0.15% | 14.5만 |
|---|
| 2026.05.28 | ₩26,224 | ₩26,358 | ₩26,144 | ₩26,291 | +0.26% | 10.4만 |
|---|
| 2026.05.27 | ₩26,532 | ₩26,586 | ₩26,398 | ₩26,439 | -0.35% | 7.4만 |
|---|
| 2026.05.26 | ₩26,760 | ₩26,814 | ₩26,519 | ₩26,666 | -0.35% | 7.4만 |
|---|
| 2026.05.22 | ₩26,479 | ₩26,519 | ₩26,291 | ₩26,358 | -0.46% | 5.9만 |
|---|
| 2026.05.21 | ₩26,398 | ₩26,640 | ₩26,264 | ₩26,546 | +0.56% | 10.2만 |
|---|
| 2026.05.20 | ₩25,970 | ₩26,465 | ₩25,970 | ₩26,372 | +1.55% | 18.6만 |
|---|
| 2026.05.19 | ₩26,144 | ₩26,157 | ₩25,929 | ₩25,929 | -0.82% | 10.5만 |
|---|
| 2026.05.18 | ₩26,090 | ₩26,305 | ₩26,050 | ₩26,264 | +0.67% | 11.6만 |
|---|
| 2026.05.15 | ₩25,755 | ₩25,836 | ₩25,688 | ₩25,742 | -0.05% | 8.7만 |
|---|
| 2026.05.14 | ₩26,130 | ₩26,238 | ₩26,023 | ₩26,090 | -0.15% | 8만 |
|---|
| 2026.05.13 | ₩25,809 | ₩26,077 | ₩25,809 | ₩26,050 | +0.93% | 13.3만 |
|---|
| 2026.05.12 | ₩25,809 | ₩25,929 | ₩25,688 | ₩25,929 | +0.47% | 13.8만 |
|---|
| 2026.05.11 | ₩26,238 | ₩26,291 | ₩26,144 | ₩26,144 | -0.36% | 15.5만 |
|---|
| 2026.05.08 | ₩25,916 | ₩26,063 | ₩25,889 | ₩26,063 | +0.57% | 7.1만 |
|---|
| 2026.05.07 | ₩26,077 | ₩26,077 | ₩25,621 | ₩25,702 | -1.44% | 11.9만 |
|---|
| 2026.05.06 | ₩26,063 | ₩26,144 | ₩26,023 | ₩26,077 | +0.05% | 30.6만 |
|---|
| 2026.05.05 | ₩25,393 | ₩25,581 | ₩25,300 | ₩25,581 | +0.74% | 13.4만 |
|---|
| 2026.05.04 | ₩25,501 | ₩25,501 | ₩25,099 | ₩25,179 | -1.26% | 9.2만 |
|---|
| 2026.05.01 | ₩25,621 | ₩25,702 | ₩25,514 | ₩25,527 | -0.37% | 16만 |
|---|
| 2026.04.30 | ₩25,233 | ₩25,568 | ₩25,179 | ₩25,487 | +1.01% | 5.6만 |
|---|
| 2026.04.29 | ₩25,233 | ₩25,273 | ₩24,924 | ₩24,965 | -1.06% | 10만 |
|---|
| 2026.04.28 | ₩25,233 | ₩25,313 | ₩25,166 | ₩25,300 | +0.27% | 7.5만 |
|---|
| 2026.04.27 | ₩25,380 | ₩25,380 | ₩25,273 | ₩25,340 | -0.16% | 8.6만 |
|---|
| 2026.04.24 | ₩25,219 | ₩25,380 | ₩25,099 | ₩25,313 | +0.37% | 17만 |
|---|
| 2026.04.23 | ₩25,367 | ₩25,367 | ₩24,924 | ₩25,179 | -0.74% | 15.4만 |
|---|
| 2026.04.22 | ₩25,648 | ₩25,648 | ₩25,393 | ₩25,447 | -0.78% | 15.8만 |
|---|
| 2026.04.21 | ₩25,795 | ₩25,836 | ₩25,434 | ₩25,434 | -1.40% | 14.2만 |
|---|
| 2026.04.20 | ₩25,769 | ₩25,809 | ₩25,661 | ₩25,769 | 0.00% | 34.8만 |
|---|
| 2026.04.17 | ₩25,970 | ₩26,130 | ₩25,903 | ₩25,903 | -0.26% | 12만 |
|---|
| 2026.04.16 | ₩25,836 | ₩25,876 | ₩25,568 | ₩25,635 | -0.78% | 34.8만 |
|---|
| 2026.04.15 | ₩25,594 | ₩25,715 | ₩25,568 | ₩25,648 | +0.21% | 30.4만 |
|---|
| 2026.04.14 | ₩25,568 | ₩25,728 | ₩25,568 | ₩25,661 | +0.37% | 17.6만 |
|---|
| 2026.04.13 | ₩25,032 | ₩25,434 | ₩24,924 | ₩25,434 | +1.61% | 19.8만 |
|---|
| 2026.04.10 | ₩25,313 | ₩25,313 | ₩25,005 | ₩25,125 | -0.74% | 14만 |
|---|
| 2026.04.09 | ₩24,991 | ₩25,286 | ₩24,938 | ₩25,206 | +0.86% | 20.3만 |
|---|
| 2026.04.08 | ₩25,246 | ₩25,300 | ₩24,938 | ₩25,112 | -0.53% | 16.3만 |
|---|
| 2026.04.07 | ₩24,241 | ₩24,442 | ₩24,013 | ₩24,429 | +0.77% | 14.2만 |
|---|
| 2026.04.06 | ₩24,027 | ₩24,402 | ₩24,027 | ₩24,348 | +1.34% | 17.8만 |
|---|
| 2026.04.02 | ₩23,799 | ₩24,134 | ₩23,732 | ₩24,080 | +1.18% | 23.4만 |
|---|
| 2026.04.01 | ₩24,161 | ₩24,308 | ₩24,040 | ₩24,147 | -0.06% | 13.7만 |
|---|
| 2026.03.31 | ₩23,584 | ₩23,919 | ₩23,410 | ₩23,866 | +1.19% | 29.2만 |
|---|
| 2026.03.30 | ₩23,102 | ₩23,223 | ₩22,968 | ₩23,048 | -0.23% | 18.2만 |
|---|
| 2026.03.27 | ₩22,981 | ₩23,156 | ₩22,888 | ₩22,928 | -0.23% | 10.2만 |
|---|
| 2026.03.26 | ₩23,142 | ₩23,383 | ₩23,048 | ₩23,048 | -0.41% | 11만 |
|---|
| 2026.03.25 | ₩23,531 | ₩23,558 | ₩23,316 | ₩23,464 | -0.28% | 11만 |
|---|
| 2026.03.24 | ₩23,008 | ₩23,276 | ₩22,955 | ₩23,089 | +0.35% | 20.3만 |
|---|
| 2026.03.23 | ₩23,330 | ₩23,584 | ₩23,196 | ₩23,357 | +0.11% | 24.6만 |
|---|
| 2026.03.20 | ₩23,558 | ₩23,558 | ₩22,941 | ₩23,075 | -2.05% | 22만 |
|---|
| 2026.03.19 | ₩23,357 | ₩23,893 | ₩23,316 | ₩23,812 | +1.95% | 19.9만 |
|---|
| 2026.03.18 | ₩23,919 | ₩23,960 | ₩23,584 | ₩23,598 | -1.34% | 22.8만 |
|---|
| 2026.03.17 | ₩23,933 | ₩24,067 | ₩23,879 | ₩23,919 | -0.06% | 22.5만 |
|---|
| 2026.03.16 | ₩23,504 | ₩23,678 | ₩23,477 | ₩23,678 | +0.74% | 10.3만 |
|---|
| 2026.03.13 | ₩23,544 | ₩23,544 | ₩23,142 | ₩23,209 | -1.42% | 17.1만 |
|---|
| 2026.03.12 | ₩23,491 | ₩23,531 | ₩23,290 | ₩23,397 | -0.40% | 22.2만 |
|---|
| 2026.03.11 | ₩23,852 | ₩23,946 | ₩23,745 | ₩23,866 | +0.06% | 15.2만 |
|---|
| 2026.03.10 | ₩23,933 | ₩24,161 | ₩23,785 | ₩23,826 | -0.45% | 13만 |
|---|
| 2026.03.09 | ₩23,196 | ₩23,866 | ₩23,156 | ₩23,759 | +2.43% | 63.8만 |
|---|
| 2026.03.06 | ₩23,410 | ₩23,826 | ₩23,343 | ₩23,759 | +1.49% | 37.9만 |
|---|
| 2026.03.05 | ₩23,973 | ₩24,053 | ₩23,638 | ₩23,812 | -0.67% | 49.3만 |
|---|
| 2026.03.04 | ₩24,147 | ₩24,254 | ₩24,067 | ₩24,254 | +0.44% | 41.9만 |
|---|
| 2026.03.03 | ₩23,785 | ₩24,161 | ₩23,504 | ₩24,094 | +1.30% | 58.1만 |
|---|
| 2026.03.02 | ₩24,723 | ₩24,965 | ₩24,563 | ₩24,804 | +0.33% | 34.3만 |
|---|
| 2026.02.27 | ₩25,300 | ₩25,353 | ₩25,085 | ₩25,112 | -0.74% | 29.8만 |
|---|
| 2026.02.26 | ₩25,273 | ₩25,393 | ₩25,206 | ₩25,393 | +0.48% | 24.3만 |
|---|
| 2026.02.25 | ₩25,206 | ₩25,380 | ₩25,206 | ₩25,367 | +0.64% | 19.3만 |
|---|
| 2026.02.24 | ₩24,951 | ₩25,112 | ₩24,951 | ₩25,072 | +0.48% | 25.2만 |
|---|
| 2026.02.23 | ₩25,219 | ₩25,300 | ₩24,965 | ₩25,018 | -0.80% | 36.2만 |
|---|
| 2026.02.20 | ₩25,018 | ₩25,233 | ₩25,005 | ₩25,233 | +0.86% | 23.7만 |
|---|
| 2026.02.19 | ₩24,884 | ₩25,005 | ₩24,817 | ₩24,978 | +0.38% | 14.4만 |
|---|
| 2026.02.18 | ₩25,032 | ₩25,112 | ₩24,951 | ₩24,991 | -0.16% | 42.1만 |
|---|
| 2026.02.17 | ₩24,790 | ₩24,938 | ₩24,616 | ₩24,938 | +0.59% | 34.4만 |
|---|
| 2026.02.13 | ₩24,589 | ₩24,750 | ₩24,442 | ₩24,723 | +0.54% | 73.9만 |
|---|
| 2026.02.12 | ₩25,125 | ₩25,206 | ₩24,723 | ₩24,844 | -1.12% | 195.6만 |
|---|
| 2026.02.11 | ₩25,139 | ₩25,166 | ₩24,951 | ₩25,125 | -0.05% | 60.5만 |
|---|
| 2026.02.10 | ₩25,152 | ₩25,152 | ₩24,951 | ₩25,005 | -0.59% | 90.6만 |
|---|
| 2026.02.09 | ₩24,857 | ₩25,166 | ₩24,857 | ₩25,152 | +1.19% | 94만 |
|---|
| 2026.02.06 | ₩24,683 | ₩24,951 | ₩24,589 | ₩24,951 | +1.09% | 44만 |
|---|
| 2026.02.05 | ₩24,549 | ₩24,643 | ₩24,402 | ₩24,442 | -0.44% | 48.2만 |
|---|
| 2026.02.04 | ₩25,233 | ₩25,233 | ₩24,898 | ₩24,978 | -1.01% | 34.3만 |
|---|
| 2026.02.03 | ₩24,764 | ₩24,965 | ₩24,737 | ₩24,938 | +0.70% | 52.9만 |
|---|
| 2026.02.02 | ₩24,643 | ₩24,804 | ₩24,643 | ₩24,777 | +0.54% | 24.4만 |
|---|
| 2026.01.30 | ₩24,737 | ₩24,790 | ₩24,482 | ₩24,603 | -0.54% | 26.3만 |
|---|
| 2026.01.29 | ₩25,099 | ₩25,152 | ₩24,804 | ₩25,045 | -0.21% | 36.2만 |
|---|
| 2026.01.28 | ₩24,777 | ₩24,831 | ₩24,656 | ₩24,764 | -0.05% | 28.5만 |
|---|
| 2026.01.27 | ₩24,656 | ₩24,898 | ₩24,563 | ₩24,844 | +0.76% | 38.5만 |
|---|
| 2026.01.26 | ₩24,362 | ₩24,402 | ₩24,308 | ₩24,321 | -0.17% | 23.4만 |
|---|
| 2026.01.23 | ₩24,000 | ₩24,161 | ₩23,893 | ₩24,161 | +0.67% | 32.7만 |
|---|
| 2026.01.22 | ₩24,013 | ₩24,094 | ₩23,933 | ₩24,040 | +0.11% | 27.3만 |
|---|
| 2026.01.21 | ₩23,651 | ₩23,906 | ₩23,558 | ₩23,866 | +0.91% | 31.7만 |
|---|
| 2026.01.20 | ₩23,598 | ₩23,692 | ₩23,517 | ₩23,558 | -0.17% | 61.9만 |
|---|
| 2026.01.16 | ₩23,705 | ₩23,826 | ₩23,678 | ₩23,785 | +0.34% | 33.3만 |
|---|
| 2026.01.15 | ₩23,705 | ₩23,826 | ₩23,705 | ₩23,718 | +0.06% | 18.7만 |
|---|
| 2026.01.14 | ₩23,759 | ₩23,866 | ₩23,745 | ₩23,866 | +0.45% | 21.7만 |
|---|
| 2026.01.13 | ₩23,665 | ₩23,705 | ₩23,611 | ₩23,651 | -0.06% | 18만 |
|---|
| 2026.01.12 | ₩23,678 | ₩23,772 | ₩23,651 | ₩23,745 | +0.28% | 25만 |
|---|
| 2026.01.09 | ₩23,558 | ₩23,611 | ₩23,477 | ₩23,584 | +0.11% | 20.5만 |
|---|
| 2026.01.08 | ₩23,491 | ₩23,598 | ₩23,450 | ₩23,598 | +0.46% | 39.4만 |
|---|
| 2026.01.07 | ₩23,611 | ₩23,625 | ₩23,544 | ₩23,584 | -0.11% | 24.9만 |
|---|
| 2026.01.06 | ₩23,986 | ₩24,013 | ₩23,852 | ₩23,906 | -0.34% | 39.6만 |
|---|
| 2026.01.05 | ₩23,678 | ₩23,933 | ₩23,665 | ₩23,933 | +1.08% | 40.4만 |
|---|
| 2026.01.02 | ₩23,705 | ₩23,852 | ₩23,678 | ₩23,852 | +0.62% | 70.9만 |
|---|
| 2025.12.31 | ₩23,477 | ₩23,491 | ₩23,397 | ₩23,450 | -0.11% | 19.3만 |
|---|
| 2025.12.30 | ₩23,531 | ₩23,611 | ₩23,517 | ₩23,531 | 0.00% | 35.8만 |
|---|
| 2025.12.29 | ₩23,544 | ₩23,544 | ₩23,330 | ₩23,370 | -0.74% | 27.7만 |
|---|
| 2025.12.26 | ₩23,584 | ₩23,584 | ₩23,424 | ₩23,477 | -0.45% | 22.2만 |
|---|
| 2025.12.24 | ₩23,450 | ₩23,464 | ₩23,410 | ₩23,424 | -0.11% | 12.3만 |
|---|
| 2025.12.23 | ₩23,303 | ₩23,397 | ₩23,303 | ₩23,383 | +0.35% | 38.9만 |
|---|
| 2025.12.22 | ₩23,196 | ₩23,316 | ₩23,115 | ₩23,303 | +0.46% | 43.9만 |
|---|
| 2025.12.19 | ₩23,075 | ₩23,169 | ₩23,062 | ₩23,075 | 0.00% | 30.1만 |
|---|
| 2025.12.18 | ₩23,089 | ₩23,089 | ₩22,888 | ₩22,941 | -0.64% | 28.8만 |
|---|
| 2025.12.17 | ₩23,062 | ₩23,062 | ₩22,888 | ₩22,928 | -0.58% | 30.6만 |
|---|
| 2025.12.16 | ₩22,874 | ₩22,981 | ₩22,794 | ₩22,847 | -0.12% | 32만 |
|---|
| 2025.12.15 | ₩22,847 | ₩22,888 | ₩22,754 | ₩22,821 | -0.12% | 30.8만 |
|---|
| 2025.12.12 | ₩22,780 | ₩22,780 | ₩22,539 | ₩22,633 | -0.65% | 37.4만 |
|---|
| 2025.12.11 | ₩22,901 | ₩23,075 | ₩22,874 | ₩23,062 | +0.70% | 47.3만 |
|---|
| 2025.12.10 | ₩22,499 | ₩22,794 | ₩22,486 | ₩22,780 | +1.25% | 39만 |
|---|
| 2025.12.09 | ₩22,593 | ₩22,606 | ₩22,472 | ₩22,499 | -0.42% | 15.7만 |
|---|
| 2025.12.08 | ₩22,499 | ₩22,579 | ₩22,432 | ₩22,526 | +0.12% | 14.1만 |
|---|
| 2025.12.05 | ₩22,566 | ₩22,606 | ₩22,445 | ₩22,486 | -0.36% | 10.8만 |
|---|
| 2025.12.04 | ₩22,593 | ₩22,593 | ₩22,419 | ₩22,459 | -0.59% | 8.8만 |
|---|
| 2025.12.03 | ₩22,311 | ₩22,419 | ₩22,271 | ₩22,419 | +0.48% | 48.2만 |
|---|
| 2025.12.02 | ₩22,311 | ₩22,432 | ₩22,271 | ₩22,392 | +0.36% | 17.7만 |
|---|
| 2025.12.01 | ₩22,191 | ₩22,271 | ₩22,191 | ₩22,204 | +0.06% | 9.1만 |
|---|
| 2025.11.28 | ₩22,164 | ₩22,231 | ₩22,124 | ₩22,204 | +0.18% | 3.1만 |
|---|
| 2025.11.26 | ₩22,084 | ₩22,151 | ₩21,990 | ₩22,110 | +0.12% | 11.6만 |
|---|
| 2025.11.25 | ₩21,722 | ₩21,869 | ₩21,682 | ₩21,842 | +0.56% | 11.4만 |
|---|
| 2025.11.24 | ₩21,454 | ₩21,507 | ₩21,360 | ₩21,427 | -0.12% | 11.2만 |
|---|
| 2025.11.21 | ₩21,387 | ₩21,574 | ₩21,347 | ₩21,521 | +0.63% | 11.7만 |
|---|
| 2025.11.20 | ₩21,561 | ₩21,641 | ₩21,186 | ₩21,186 | -1.74% | 18.2만 |
|---|
| 2025.11.19 | ₩21,548 | ₩21,628 | ₩21,427 | ₩21,507 | -0.19% | 11.5만 |
|---|
| 2025.11.18 | ₩21,601 | ₩21,682 | ₩21,507 | ₩21,615 | +0.06% | 18.2만 |
|---|
| 2025.11.17 | ₩22,043 | ₩22,084 | ₩21,816 | ₩21,883 | -0.73% | 18.1만 |
|---|
| 2025.11.14 | ₩22,084 | ₩22,204 | ₩22,030 | ₩22,164 | +0.36% | 10.9만 |
|---|
| 2025.11.13 | ₩22,338 | ₩22,459 | ₩22,271 | ₩22,271 | -0.30% | 21.9만 |
|---|
| 2025.11.12 | ₩22,244 | ₩22,311 | ₩22,244 | ₩22,258 | +0.06% | 17.4만 |
|---|
| 2025.11.11 | ₩22,110 | ₩22,191 | ₩22,110 | ₩22,177 | +0.30% | 12.3만 |
|---|
| 2025.11.10 | ₩21,909 | ₩22,070 | ₩21,883 | ₩22,043 | +0.61% | 21.6만 |
|---|
| 2025.11.07 | ₩21,628 | ₩21,842 | ₩21,615 | ₩21,842 | +0.99% | 32.2만 |
|---|
| 2025.11.06 | ₩21,655 | ₩21,695 | ₩21,574 | ₩21,641 | -0.06% | 12만 |
|---|
| 2025.11.05 | ₩21,507 | ₩21,641 | ₩21,494 | ₩21,628 | +0.56% | 16.1만 |
|---|
| 2025.11.04 | ₩21,414 | ₩21,494 | ₩21,333 | ₩21,400 | -0.06% | 15.8만 |
|---|
| 2025.11.03 | ₩21,574 | ₩21,722 | ₩21,561 | ₩21,641 | +0.31% | 26.9만 |
|---|
| 2025.10.31 | ₩21,615 | ₩21,655 | ₩21,534 | ₩21,601 | -0.06% | 14.3만 |
|---|
| 2025.10.30 | ₩21,708 | ₩21,789 | ₩21,682 | ₩21,682 | -0.12% | 9만 |
|---|
| 2025.10.29 | ₩21,869 | ₩21,976 | ₩21,735 | ₩21,775 | -0.43% | 10.6만 |
|---|
| 2025.10.28 | ₩21,816 | ₩21,909 | ₩21,735 | ₩21,842 | +0.12% | 21만 |
|---|
| 2025.10.27 | ₩21,842 | ₩21,842 | ₩21,749 | ₩21,829 | -0.06% | 9.6만 |
|---|
| 2025.10.24 | ₩21,588 | ₩21,641 | ₩21,548 | ₩21,641 | +0.25% | 9.5만 |
|---|
| 2025.10.23 | ₩21,615 | ₩21,668 | ₩21,561 | ₩21,615 | 0.00% | 8.4만 |
|---|
| 2025.10.22 | ₩21,266 | ₩21,440 | ₩21,266 | ₩21,347 | +0.38% | 19.3만 |
|---|
| 2025.10.21 | ₩21,199 | ₩21,293 | ₩21,146 | ₩21,146 | -0.25% | 24.5만 |
|---|
| 2025.10.20 | ₩21,387 | ₩21,387 | ₩21,306 | ₩21,320 | -0.31% | 10.1만 |
|---|
| 2025.10.17 | ₩21,360 | ₩21,360 | ₩21,199 | ₩21,360 | 0.00% | 7.4만 |
|---|
| 2025.10.16 | ₩21,427 | ₩21,548 | ₩21,387 | ₩21,440 | +0.06% | 30.1만 |
|---|
| 2025.10.15 | ₩21,467 | ₩21,494 | ₩21,253 | ₩21,414 | -0.25% | 12.1만 |
|---|
| 2025.10.14 | ₩21,253 | ₩21,534 | ₩21,226 | ₩21,454 | +0.95% | 101.5만 |
|---|
| 2025.10.13 | ₩21,199 | ₩21,360 | ₩21,199 | ₩21,360 | +0.76% | 11.9만 |
|---|
| 2025.10.10 | ₩21,400 | ₩21,414 | ₩21,132 | ₩21,132 | -1.25% | 28.4만 |
|---|