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 | ₩25,125 | ₩25,434 | ₩24,589 | ₩24,951 | -0.69% | 93.7만 |
| 2026.09.28–2026.10.02 | ₩26,439 | ₩26,546 | ₩25,058 | ₩25,246 | -4.51% | 99.2만 |
| 2026.09.21–2026.09.25 | ₩27,189 | ₩27,269 | ₩26,077 | ₩26,439 | -2.76% | 128.4만 |
| 2026.09.14–2026.09.18 | ₩27,283 | ₩27,497 | ₩26,841 | ₩26,934 | -1.28% | 69.9만 |
| 2026.09.08–2026.09.11 | ₩27,765 | ₩27,792 | ₩27,095 | ₩27,363 | -1.45% | 45.9만 |
| 2026.08.31–2026.09.04 | ₩27,591 | ₩27,872 | ₩27,310 | ₩27,752 | +0.58% | 66.8만 |
| 2026.08.24–2026.08.28 | ₩27,377 | ₩27,645 | ₩27,296 | ₩27,430 | +0.20% | 54.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,604 |
| ₩27,229 |
| ₩27,403 |
| -0.44% |
| 61.1만 |
| 2026.08.10–2026.08.14 | ₩27,256 | ₩27,604 | ₩27,189 | ₩27,604 | +1.28% | 62.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩27,068 | ₩27,524 | ₩26,921 | ₩27,457 | +1.44% | 137만 |
|---|
| 2026.07.27–2026.07.31 | ₩25,970 | ₩27,001 | ₩25,822 | ₩26,948 | +3.77% | 61.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩25,742 | ₩26,224 | ₩25,460 | ₩25,903 | +0.62% | 63.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩25,273 | ₩25,795 | ₩25,192 | ₩25,769 | +1.96% | 64.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩25,286 | ₩25,487 | ₩24,871 | ₩25,246 | -0.16% | 39.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩24,844 | ₩25,246 | ₩24,603 | ₩25,125 | +1.13% | 132.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩26,144 | ₩26,291 | ₩24,790 | ₩24,831 | -5.02% | 70.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩26,680 | ₩26,787 | ₩25,943 | ₩26,023 | -2.46% | 46.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩25,943 | ₩26,559 | ₩25,594 | ₩26,559 | +2.38% | 63.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩26,130 | ₩26,439 | ₩25,675 | ₩25,715 | -1.59% | 44.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩26,760 | ₩26,814 | ₩26,144 | ₩26,305 | -1.70% | 39.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩26,090 | ₩26,640 | ₩25,929 | ₩26,358 | +1.03% | 56.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩26,238 | ₩26,291 | ₩25,688 | ₩25,742 | -1.89% | 59.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩25,501 | ₩26,144 | ₩25,099 | ₩26,063 | +2.21% | 72.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩25,380 | ₩25,702 | ₩24,924 | ₩25,527 | +0.58% | 47.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩25,769 | ₩25,836 | ₩24,924 | ₩25,313 | -1.77% | 97.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩25,032 | ₩26,130 | ₩24,924 | ₩25,903 | +3.48% | 114.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩24,027 | ₩25,313 | ₩24,013 | ₩25,125 | +4.57% | 82.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩23,102 | ₩24,308 | ₩22,968 | ₩24,080 | +4.23% | 84.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩23,330 | ₩23,584 | ₩22,888 | ₩22,928 | -1.72% | 77.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩23,504 | ₩24,067 | ₩22,941 | ₩23,075 | -1.82% | 97.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩23,196 | ₩24,161 | ₩23,142 | ₩23,209 | +0.06% | 131.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩24,723 | ₩24,965 | ₩23,343 | ₩23,759 | -3.90% | 221.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩25,219 | ₩25,393 | ₩24,951 | ₩25,112 | -0.43% | 134.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩24,790 | ₩25,233 | ₩24,616 | ₩25,233 | +1.78% | 114.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩24,857 | ₩25,206 | ₩24,442 | ₩24,723 | -0.54% | 514.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩24,643 | ₩25,233 | ₩24,402 | ₩24,951 | +1.25% | 203.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩24,362 | ₩25,152 | ₩24,308 | ₩24,603 | +0.99% | 152.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩23,598 | ₩24,161 | ₩23,517 | ₩24,161 | +2.39% | 153.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩23,678 | ₩23,866 | ₩23,611 | ₩23,785 | +0.45% | 116.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩23,678 | ₩24,013 | ₩23,450 | ₩23,584 | -0.40% | 164.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩23,544 | ₩23,852 | ₩23,330 | ₩23,852 | +1.31% | 153.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩23,196 | ₩23,584 | ₩23,115 | ₩23,477 | +1.21% | 117.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩22,847 | ₩23,169 | ₩22,754 | ₩23,075 | +1.00% | 152.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩22,499 | ₩23,075 | ₩22,432 | ₩22,633 | +0.60% | 153.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩22,191 | ₩22,606 | ₩22,191 | ₩22,486 | +1.33% | 94.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩21,454 | ₩22,231 | ₩21,360 | ₩22,204 | +3.50% | 37.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩22,043 | ₩22,084 | ₩21,186 | ₩21,521 | -2.37% | 77.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩21,909 | ₩22,459 | ₩21,883 | ₩22,164 | +1.16% | 84만 |
|---|
| 2025.11.03–2025.11.07 | ₩21,574 | ₩21,842 | ₩21,333 | ₩21,842 | +1.24% | 103만 |
|---|
| 2025.10.27–2025.10.31 | ₩21,842 | ₩21,976 | ₩21,534 | ₩21,601 | -1.10% | 64.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩21,387 | ₩21,668 | ₩21,146 | ₩21,641 | +1.19% | 71.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩21,199 | ₩21,548 | ₩21,199 | ₩21,360 | +0.76% | 162.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩21,400 | ₩21,414 | ₩21,132 | ₩21,132 | -1.25% | 28.4만 |
|---|