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 | ₩25,149 | ₩25,457 | ₩24,612 | ₩24,974 | -0.69% | 93.7만 |
| 2026.09.28–2026.10.02 | ₩26,463 | ₩26,570 | ₩25,082 | ₩25,269 | -4.51% | 99.2만 |
| 2026.09.21–2026.09.25 | ₩27,214 | ₩27,295 | ₩26,101 | ₩26,463 | -2.76% | 128.4만 |
| 2026.09.14–2026.09.18 | ₩27,308 | ₩27,523 | ₩26,865 | ₩26,959 | -1.28% | 69.9만 |
| 2026.09.08–2026.09.11 | ₩27,791 | ₩27,818 | ₩27,120 | ₩27,389 | -1.45% | 45.9만 |
| 2026.08.31–2026.09.04 | ₩27,617 | ₩27,898 | ₩27,335 | ₩27,777 | +0.58% | 66.8만 |
| 2026.08.24–2026.08.28 | ₩27,402 | ₩27,670 | ₩27,321 | ₩27,456 | +0.20% | 54.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,630 |
| ₩27,254 |
| ₩27,429 |
| -0.44% |
| 61.1만 |
| 2026.08.10–2026.08.14 | ₩27,281 | ₩27,630 | ₩27,214 | ₩27,630 | +1.28% | 62.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩27,093 | ₩27,549 | ₩26,946 | ₩27,482 | +1.44% | 137만 |
|---|
| 2026.07.27–2026.07.31 | ₩25,994 | ₩27,026 | ₩25,846 | ₩26,973 | +3.77% | 61.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩25,766 | ₩26,248 | ₩25,484 | ₩25,927 | +0.62% | 63.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩25,296 | ₩25,819 | ₩25,216 | ₩25,792 | +1.96% | 64.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩25,310 | ₩25,511 | ₩24,894 | ₩25,269 | -0.16% | 39.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩24,867 | ₩25,269 | ₩24,626 | ₩25,149 | +1.13% | 132.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩26,168 | ₩26,316 | ₩24,813 | ₩24,854 | -5.02% | 70.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩26,704 | ₩26,812 | ₩25,967 | ₩26,047 | -2.46% | 46.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩25,967 | ₩26,584 | ₩25,618 | ₩26,584 | +2.38% | 63.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩26,155 | ₩26,463 | ₩25,699 | ₩25,739 | -1.59% | 44.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩26,785 | ₩26,839 | ₩26,168 | ₩26,329 | -1.70% | 39.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩26,114 | ₩26,664 | ₩25,953 | ₩26,383 | +1.03% | 56.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩26,262 | ₩26,316 | ₩25,712 | ₩25,766 | -1.89% | 59.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩25,524 | ₩26,168 | ₩25,122 | ₩26,088 | +2.21% | 72.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩25,403 | ₩25,725 | ₩24,947 | ₩25,551 | +0.58% | 47.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩25,792 | ₩25,859 | ₩24,947 | ₩25,336 | -1.77% | 97.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩25,055 | ₩26,155 | ₩24,947 | ₩25,927 | +3.48% | 114.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩24,049 | ₩25,336 | ₩24,035 | ₩25,149 | +4.57% | 82.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩23,123 | ₩24,330 | ₩22,989 | ₩24,102 | +4.23% | 84.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩23,351 | ₩23,606 | ₩22,909 | ₩22,949 | -1.72% | 77.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩23,526 | ₩24,089 | ₩22,962 | ₩23,096 | -1.82% | 97.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩23,217 | ₩24,183 | ₩23,164 | ₩23,231 | +0.06% | 131.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩24,746 | ₩24,988 | ₩23,365 | ₩23,781 | -3.90% | 221.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩25,243 | ₩25,417 | ₩24,974 | ₩25,135 | -0.43% | 134.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩24,813 | ₩25,256 | ₩24,639 | ₩25,256 | +1.78% | 114.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩24,880 | ₩25,229 | ₩24,465 | ₩24,746 | -0.54% | 514.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩24,666 | ₩25,256 | ₩24,424 | ₩24,974 | +1.25% | 203.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩24,384 | ₩25,175 | ₩24,330 | ₩24,626 | +0.99% | 152.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩23,620 | ₩24,183 | ₩23,539 | ₩24,183 | +2.39% | 153.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩23,700 | ₩23,888 | ₩23,633 | ₩23,807 | +0.45% | 116.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩23,700 | ₩24,035 | ₩23,472 | ₩23,606 | -0.40% | 164.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩23,566 | ₩23,874 | ₩23,351 | ₩23,874 | +1.31% | 153.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩23,217 | ₩23,606 | ₩23,137 | ₩23,499 | +1.21% | 117.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩22,868 | ₩23,190 | ₩22,775 | ₩23,096 | +1.00% | 152.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩22,520 | ₩23,096 | ₩22,453 | ₩22,654 | +0.60% | 153.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩22,211 | ₩22,627 | ₩22,211 | ₩22,506 | +1.33% | 94.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩21,474 | ₩22,252 | ₩21,380 | ₩22,225 | +3.50% | 37.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩22,064 | ₩22,104 | ₩21,205 | ₩21,541 | -2.37% | 77.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩21,930 | ₩22,480 | ₩21,903 | ₩22,184 | +1.16% | 84만 |
|---|
| 2025.11.03–2025.11.07 | ₩21,594 | ₩21,863 | ₩21,353 | ₩21,863 | +1.24% | 103만 |
|---|
| 2025.10.27–2025.10.31 | ₩21,863 | ₩21,997 | ₩21,554 | ₩21,621 | -1.10% | 64.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩21,407 | ₩21,688 | ₩21,165 | ₩21,661 | +1.19% | 71.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩21,219 | ₩21,567 | ₩21,219 | ₩21,380 | +0.76% | 162.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩21,420 | ₩21,433 | ₩21,152 | ₩21,152 | -1.25% | 28.4만 |
|---|