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 | ₩24,942 | ₩24,982 | ₩24,889 | ₩24,969 | +0.11% | 5.8만 |
| 2026.10.08 | ₩24,808 | ₩24,848 | ₩24,607 | ₩24,835 | +0.11% | 10.2만 |
| 2026.10.07 | ₩25,009 | ₩25,009 | ₩24,875 | ₩24,915 | -0.38% | 30.3만 |
| 2026.10.06 | ₩25,425 | ₩25,452 | ₩25,345 | ₩25,385 | -0.16% | 12.6만 |
| 2026.10.05 | ₩25,143 | ₩25,251 | ₩25,009 | ₩25,224 | +0.32% | 34.9만 |
| 2026.10.02 | ₩25,210 | ₩25,331 | ₩25,143 | ₩25,264 | +0.21% | 21.4만 |
| 2026.10.01 | ₩25,572 | ₩25,572 | ₩25,076 | ₩25,210 | -1.42% | 30만 |
| 2026.09.30 | ₩25,975 | ₩26,055 | ₩25,760 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,774 |
| -0.77% |
| 23.5만 |
| 2026.09.29 | ₩26,230 | ₩26,230 | ₩25,988 | ₩26,109 | -0.46% | 16만 |
|---|
| 2026.09.28 | ₩26,458 | ₩26,565 | ₩26,350 | ₩26,458 | 0.00% | 8.2만 |
|---|
| 2026.09.25 | ₩26,283 | ₩26,471 | ₩26,230 | ₩26,458 | +0.66% | 7.6만 |
|---|
| 2026.09.24 | ₩26,283 | ₩26,310 | ₩26,095 | ₩26,203 | -0.31% | 7.2만 |
|---|
| 2026.09.23 | ₩26,793 | ₩26,793 | ₩26,484 | ₩26,525 | -1.00% | 6.2만 |
|---|
| 2026.09.22 | ₩27,141 | ₩27,182 | ₩26,873 | ₩27,074 | -0.25% | 71만 |
|---|
| 2026.09.21 | ₩27,208 | ₩27,289 | ₩27,128 | ₩27,222 | +0.05% | 36.4만 |
|---|
| 2026.09.18 | ₩26,981 | ₩26,994 | ₩26,860 | ₩26,954 | -0.10% | 5.8만 |
|---|
| 2026.09.17 | ₩27,517 | ₩27,517 | ₩27,396 | ₩27,477 | -0.15% | 12.7만 |
|---|
| 2026.09.16 | ₩27,356 | ₩27,436 | ₩27,061 | ₩27,208 | -0.54% | 6.9만 |
|---|
| 2026.09.15 | ₩27,329 | ₩27,329 | ₩27,141 | ₩27,276 | -0.20% | 26.2만 |
|---|
| 2026.09.14 | ₩27,302 | ₩27,463 | ₩27,208 | ₩27,262 | -0.15% | 18.2만 |
|---|
| 2026.09.11 | ₩27,436 | ₩27,450 | ₩27,343 | ₩27,383 | -0.20% | 5.2만 |
|---|
| 2026.09.10 | ₩27,316 | ₩27,396 | ₩27,115 | ₩27,222 | -0.34% | 21.3만 |
|---|
| 2026.09.09 | ₩27,530 | ₩27,530 | ₩27,343 | ₩27,396 | -0.49% | 10.8만 |
|---|
| 2026.09.08 | ₩27,785 | ₩27,812 | ₩27,611 | ₩27,638 | -0.53% | 8.6만 |
|---|
| 2026.09.04 | ₩27,745 | ₩27,892 | ₩27,745 | ₩27,772 | +0.10% | 11.2만 |
|---|
| 2026.09.03 | ₩27,611 | ₩27,758 | ₩27,584 | ₩27,691 | +0.29% | 6.2만 |
|---|
| 2026.09.02 | ₩27,423 | ₩27,477 | ₩27,343 | ₩27,410 | -0.05% | 22.7만 |
|---|
| 2026.09.01 | ₩27,436 | ₩27,490 | ₩27,329 | ₩27,396 | -0.15% | 13.6만 |
|---|
| 2026.08.31 | ₩27,611 | ₩27,611 | ₩27,436 | ₩27,517 | -0.34% | 13.1만 |
|---|
| 2026.08.28 | ₩27,517 | ₩27,611 | ₩27,396 | ₩27,450 | -0.24% | 9.1만 |
|---|
| 2026.08.27 | ₩27,410 | ₩27,450 | ₩27,316 | ₩27,410 | 0.00% | 9.8만 |
|---|
| 2026.08.26 | ₩27,624 | ₩27,664 | ₩27,530 | ₩27,544 | -0.29% | 8.8만 |
|---|
| 2026.08.25 | ₩27,490 | ₩27,651 | ₩27,423 | ₩27,611 | +0.44% | 15.7만 |
|---|
| 2026.08.24 | ₩27,396 | ₩27,544 | ₩27,396 | ₩27,530 | +0.49% | 11.4만 |
|---|
| 2026.08.21 | ₩27,423 | ₩27,504 | ₩27,383 | ₩27,423 | 0.00% | 9.1만 |
|---|
| 2026.08.20 | ₩27,356 | ₩27,410 | ₩27,249 | ₩27,289 | -0.25% | 19.2만 |
|---|
| 2026.08.19 | ₩27,436 | ₩27,530 | ₩27,369 | ₩27,436 | 0.00% | 10.6만 |
|---|
| 2026.08.18 | ₩27,436 | ₩27,450 | ₩27,302 | ₩27,356 | -0.29% | 7.6만 |
|---|
| 2026.08.17 | ₩27,544 | ₩27,624 | ₩27,396 | ₩27,423 | -0.44% | 14.5만 |
|---|
| 2026.08.14 | ₩27,544 | ₩27,624 | ₩27,544 | ₩27,624 | +0.29% | 12.7만 |
|---|
| 2026.08.13 | ₩27,436 | ₩27,436 | ₩27,316 | ₩27,410 | -0.10% | 13.3만 |
|---|
| 2026.08.12 | ₩27,450 | ₩27,490 | ₩27,383 | ₩27,423 | -0.10% | 12.9만 |
|---|
| 2026.08.11 | ₩27,222 | ₩27,343 | ₩27,208 | ₩27,343 | +0.44% | 11.2만 |
|---|
| 2026.08.10 | ₩27,276 | ₩27,343 | ₩27,276 | ₩27,343 | +0.25% | 12.2만 |
|---|
| 2026.08.07 | ₩27,517 | ₩27,544 | ₩27,396 | ₩27,477 | -0.15% | 8.4만 |
|---|
| 2026.08.06 | ₩27,329 | ₩27,410 | ₩27,249 | ₩27,276 | -0.20% | 52.9만 |
|---|
| 2026.08.05 | ₩27,249 | ₩27,302 | ₩27,168 | ₩27,249 | 0.00% | 30.3만 |
|---|
| 2026.08.04 | ₩27,088 | ₩27,249 | ₩27,088 | ₩27,249 | +0.59% | 24.7만 |
|---|
| 2026.08.03 | ₩27,088 | ₩27,208 | ₩26,940 | ₩27,048 | -0.15% | 20.8만 |
|---|
| 2026.07.31 | ₩26,873 | ₩27,021 | ₩26,726 | ₩26,967 | +0.35% | 10.7만 |
|---|
| 2026.07.30 | ₩26,605 | ₩26,900 | ₩26,605 | ₩26,833 | +0.86% | 9.1만 |
|---|
| 2026.07.29 | ₩26,015 | ₩26,404 | ₩26,015 | ₩26,230 | +0.82% | 17.9만 |
|---|
| 2026.07.28 | ₩25,908 | ₩26,189 | ₩25,841 | ₩26,176 | +1.04% | 11.7만 |
|---|
| 2026.07.27 | ₩25,988 | ₩26,095 | ₩25,908 | ₩26,055 | +0.26% | 12.5만 |
|---|
| 2026.07.24 | ₩25,881 | ₩25,975 | ₩25,787 | ₩25,921 | +0.16% | 10.1만 |
|---|
| 2026.07.23 | ₩25,814 | ₩25,881 | ₩25,747 | ₩25,814 | 0.00% | 10.4만 |
|---|
| 2026.07.22 | ₩26,136 | ₩26,243 | ₩26,055 | ₩26,095 | -0.15% | 4.9만 |
|---|
| 2026.07.21 | ₩25,693 | ₩25,841 | ₩25,613 | ₩25,841 | +0.57% | 7.9만 |
|---|
| 2026.07.20 | ₩25,760 | ₩25,760 | ₩25,479 | ₩25,519 | -0.94% | 30만 |
|---|
| 2026.07.17 | ₩25,532 | ₩25,814 | ₩25,532 | ₩25,787 | +1.00% | 6.4만 |
|---|
| 2026.07.16 | ₩25,680 | ₩25,787 | ₩25,613 | ₩25,760 | +0.31% | 10.7만 |
|---|
| 2026.07.15 | ₩25,626 | ₩25,814 | ₩25,586 | ₩25,800 | +0.68% | 23.2만 |
|---|
| 2026.07.14 | ₩25,519 | ₩25,707 | ₩25,465 | ₩25,505 | -0.05% | 19.9만 |
|---|
| 2026.07.13 | ₩25,291 | ₩25,398 | ₩25,210 | ₩25,291 | 0.00% | 4.6만 |
|---|
| 2026.07.10 | ₩25,264 | ₩25,331 | ₩25,197 | ₩25,264 | 0.00% | 6.3만 |
|---|
| 2026.07.09 | ₩25,063 | ₩25,224 | ₩25,023 | ₩25,130 | +0.27% | 9.4만 |
|---|
| 2026.07.08 | ₩25,117 | ₩25,130 | ₩24,889 | ₩25,103 | -0.05% | 6.2만 |
|---|
| 2026.07.07 | ₩25,398 | ₩25,505 | ₩25,224 | ₩25,251 | -0.58% | 9만 |
|---|
| 2026.07.06 | ₩25,304 | ₩25,425 | ₩25,237 | ₩25,385 | +0.32% | 8.3만 |
|---|
| 2026.07.02 | ₩25,197 | ₩25,264 | ₩25,063 | ₩25,143 | -0.21% | 22.7만 |
|---|
| 2026.07.01 | ₩24,647 | ₩24,875 | ₩24,620 | ₩24,808 | +0.65% | 12.2만 |
|---|
| 2026.06.30 | ₩24,795 | ₩24,875 | ₩24,687 | ₩24,875 | +0.32% | 79.2만 |
|---|
| 2026.06.29 | ₩24,862 | ₩24,915 | ₩24,795 | ₩24,902 | +0.16% | 18.5만 |
|---|
| 2026.06.26 | ₩24,875 | ₩24,982 | ₩24,808 | ₩24,848 | -0.11% | 8.8만 |
|---|
| 2026.06.25 | ₩25,090 | ₩25,143 | ₩24,969 | ₩25,023 | -0.27% | 15.9만 |
|---|
| 2026.06.24 | ₩25,733 | ₩25,733 | ₩25,546 | ₩25,613 | -0.47% | 13만 |
|---|
| 2026.06.23 | ₩25,868 | ₩25,975 | ₩25,733 | ₩25,747 | -0.47% | 18.4만 |
|---|
| 2026.06.22 | ₩26,163 | ₩26,310 | ₩26,122 | ₩26,256 | +0.36% | 14.7만 |
|---|
| 2026.06.18 | ₩26,176 | ₩26,176 | ₩25,961 | ₩26,042 | -0.51% | 20.8만 |
|---|
| 2026.06.17 | ₩26,511 | ₩26,726 | ₩26,256 | ₩26,256 | -0.96% | 8.6만 |
|---|
| 2026.06.16 | ₩26,565 | ₩26,672 | ₩26,538 | ₩26,551 | -0.05% | 7.6만 |
|---|
| 2026.06.15 | ₩26,699 | ₩26,806 | ₩26,431 | ₩26,458 | -0.90% | 9.7만 |
|---|
| 2026.06.12 | ₩26,310 | ₩26,578 | ₩26,283 | ₩26,578 | +1.02% | 13만 |
|---|
| 2026.06.11 | ₩25,894 | ₩26,377 | ₩25,787 | ₩26,364 | +1.81% | 15.4만 |
|---|
| 2026.06.10 | ₩25,827 | ₩25,921 | ₩25,626 | ₩25,626 | -0.78% | 8.7만 |
|---|
| 2026.06.09 | ₩26,216 | ₩26,216 | ₩25,613 | ₩25,935 | -1.07% | 16.9만 |
|---|
| 2026.06.08 | ₩25,961 | ₩26,028 | ₩25,747 | ₩25,814 | -0.57% | 9.2만 |
|---|
| 2026.06.05 | ₩26,163 | ₩26,176 | ₩25,693 | ₩25,733 | -1.64% | 7만 |
|---|
| 2026.06.04 | ₩26,431 | ₩26,458 | ₩26,297 | ₩26,390 | -0.15% | 7.3만 |
|---|
| 2026.06.03 | ₩26,216 | ₩26,270 | ₩26,069 | ₩26,082 | -0.51% | 9.6만 |
|---|
| 2026.06.02 | ₩26,337 | ₩26,458 | ₩26,323 | ₩26,390 | +0.20% | 8.4만 |
|---|
| 2026.06.01 | ₩26,149 | ₩26,377 | ₩26,069 | ₩26,323 | +0.67% | 12.2만 |
|---|
| 2026.05.29 | ₩26,364 | ₩26,592 | ₩26,323 | ₩26,323 | -0.15% | 14.5만 |
|---|
| 2026.05.28 | ₩26,243 | ₩26,377 | ₩26,163 | ₩26,310 | +0.26% | 10.4만 |
|---|
| 2026.05.27 | ₩26,551 | ₩26,605 | ₩26,417 | ₩26,458 | -0.35% | 7.4만 |
|---|
| 2026.05.26 | ₩26,779 | ₩26,833 | ₩26,538 | ₩26,686 | -0.35% | 7.4만 |
|---|
| 2026.05.22 | ₩26,498 | ₩26,538 | ₩26,310 | ₩26,377 | -0.46% | 5.9만 |
|---|
| 2026.05.21 | ₩26,417 | ₩26,659 | ₩26,283 | ₩26,565 | +0.56% | 10.2만 |
|---|
| 2026.05.20 | ₩25,988 | ₩26,484 | ₩25,988 | ₩26,390 | +1.55% | 18.6만 |
|---|
| 2026.05.19 | ₩26,163 | ₩26,176 | ₩25,948 | ₩25,948 | -0.82% | 10.5만 |
|---|
| 2026.05.18 | ₩26,109 | ₩26,323 | ₩26,069 | ₩26,283 | +0.67% | 11.6만 |
|---|
| 2026.05.15 | ₩25,774 | ₩25,854 | ₩25,707 | ₩25,760 | -0.05% | 8.7만 |
|---|
| 2026.05.14 | ₩26,149 | ₩26,256 | ₩26,042 | ₩26,109 | -0.15% | 8만 |
|---|
| 2026.05.13 | ₩25,827 | ₩26,095 | ₩25,827 | ₩26,069 | +0.93% | 13.3만 |
|---|
| 2026.05.12 | ₩25,827 | ₩25,948 | ₩25,707 | ₩25,948 | +0.47% | 13.8만 |
|---|
| 2026.05.11 | ₩26,256 | ₩26,310 | ₩26,163 | ₩26,163 | -0.36% | 15.5만 |
|---|
| 2026.05.08 | ₩25,935 | ₩26,082 | ₩25,908 | ₩26,082 | +0.57% | 7.1만 |
|---|
| 2026.05.07 | ₩26,095 | ₩26,095 | ₩25,640 | ₩25,720 | -1.44% | 11.9만 |
|---|
| 2026.05.06 | ₩26,082 | ₩26,163 | ₩26,042 | ₩26,095 | +0.05% | 30.6만 |
|---|
| 2026.05.05 | ₩25,412 | ₩25,599 | ₩25,318 | ₩25,599 | +0.74% | 13.4만 |
|---|
| 2026.05.04 | ₩25,519 | ₩25,519 | ₩25,117 | ₩25,197 | -1.26% | 9.2만 |
|---|
| 2026.05.01 | ₩25,640 | ₩25,720 | ₩25,532 | ₩25,546 | -0.37% | 16만 |
|---|
| 2026.04.30 | ₩25,251 | ₩25,586 | ₩25,197 | ₩25,505 | +1.01% | 5.6만 |
|---|
| 2026.04.29 | ₩25,251 | ₩25,291 | ₩24,942 | ₩24,982 | -1.06% | 10만 |
|---|
| 2026.04.28 | ₩25,251 | ₩25,331 | ₩25,184 | ₩25,318 | +0.27% | 7.5만 |
|---|
| 2026.04.27 | ₩25,398 | ₩25,398 | ₩25,291 | ₩25,358 | -0.16% | 8.6만 |
|---|
| 2026.04.24 | ₩25,237 | ₩25,398 | ₩25,117 | ₩25,331 | +0.37% | 17만 |
|---|
| 2026.04.23 | ₩25,385 | ₩25,385 | ₩24,942 | ₩25,197 | -0.74% | 15.4만 |
|---|
| 2026.04.22 | ₩25,666 | ₩25,666 | ₩25,412 | ₩25,465 | -0.78% | 15.8만 |
|---|
| 2026.04.21 | ₩25,814 | ₩25,854 | ₩25,452 | ₩25,452 | -1.40% | 14.2만 |
|---|
| 2026.04.20 | ₩25,787 | ₩25,827 | ₩25,680 | ₩25,787 | 0.00% | 34.8만 |
|---|
| 2026.04.17 | ₩25,988 | ₩26,149 | ₩25,921 | ₩25,921 | -0.26% | 12만 |
|---|
| 2026.04.16 | ₩25,854 | ₩25,894 | ₩25,586 | ₩25,653 | -0.78% | 34.8만 |
|---|
| 2026.04.15 | ₩25,613 | ₩25,733 | ₩25,586 | ₩25,666 | +0.21% | 30.4만 |
|---|
| 2026.04.14 | ₩25,586 | ₩25,747 | ₩25,586 | ₩25,680 | +0.37% | 17.6만 |
|---|
| 2026.04.13 | ₩25,050 | ₩25,452 | ₩24,942 | ₩25,452 | +1.61% | 19.8만 |
|---|
| 2026.04.10 | ₩25,331 | ₩25,331 | ₩25,023 | ₩25,143 | -0.74% | 14만 |
|---|
| 2026.04.09 | ₩25,009 | ₩25,304 | ₩24,956 | ₩25,224 | +0.86% | 20.3만 |
|---|
| 2026.04.08 | ₩25,264 | ₩25,318 | ₩24,956 | ₩25,130 | -0.53% | 16.3만 |
|---|
| 2026.04.07 | ₩24,258 | ₩24,459 | ₩24,030 | ₩24,446 | +0.77% | 14.2만 |
|---|
| 2026.04.06 | ₩24,044 | ₩24,419 | ₩24,044 | ₩24,366 | +1.34% | 17.8만 |
|---|
| 2026.04.02 | ₩23,816 | ₩24,151 | ₩23,749 | ₩24,097 | +1.18% | 23.4만 |
|---|
| 2026.04.01 | ₩24,178 | ₩24,325 | ₩24,057 | ₩24,164 | -0.06% | 13.7만 |
|---|
| 2026.03.31 | ₩23,601 | ₩23,936 | ₩23,427 | ₩23,883 | +1.19% | 29.2만 |
|---|
| 2026.03.30 | ₩23,118 | ₩23,239 | ₩22,984 | ₩23,065 | -0.23% | 18.2만 |
|---|
| 2026.03.27 | ₩22,998 | ₩23,172 | ₩22,904 | ₩22,944 | -0.23% | 10.2만 |
|---|
| 2026.03.26 | ₩23,159 | ₩23,400 | ₩23,065 | ₩23,065 | -0.41% | 11만 |
|---|
| 2026.03.25 | ₩23,548 | ₩23,574 | ₩23,333 | ₩23,481 | -0.28% | 11만 |
|---|
| 2026.03.24 | ₩23,025 | ₩23,293 | ₩22,971 | ₩23,105 | +0.35% | 20.3만 |
|---|
| 2026.03.23 | ₩23,346 | ₩23,601 | ₩23,212 | ₩23,373 | +0.11% | 24.6만 |
|---|
| 2026.03.20 | ₩23,574 | ₩23,574 | ₩22,958 | ₩23,092 | -2.05% | 22만 |
|---|
| 2026.03.19 | ₩23,373 | ₩23,910 | ₩23,333 | ₩23,829 | +1.95% | 19.9만 |
|---|
| 2026.03.18 | ₩23,936 | ₩23,977 | ₩23,601 | ₩23,615 | -1.34% | 22.8만 |
|---|
| 2026.03.17 | ₩23,950 | ₩24,084 | ₩23,896 | ₩23,936 | -0.06% | 22.5만 |
|---|
| 2026.03.16 | ₩23,521 | ₩23,695 | ₩23,494 | ₩23,695 | +0.74% | 10.3만 |
|---|
| 2026.03.13 | ₩23,561 | ₩23,561 | ₩23,159 | ₩23,226 | -1.42% | 17.1만 |
|---|
| 2026.03.12 | ₩23,507 | ₩23,548 | ₩23,306 | ₩23,414 | -0.40% | 22.2만 |
|---|
| 2026.03.11 | ₩23,869 | ₩23,963 | ₩23,762 | ₩23,883 | +0.06% | 15.2만 |
|---|
| 2026.03.10 | ₩23,950 | ₩24,178 | ₩23,802 | ₩23,843 | -0.45% | 13만 |
|---|
| 2026.03.09 | ₩23,212 | ₩23,883 | ₩23,172 | ₩23,776 | +2.43% | 63.8만 |
|---|
| 2026.03.06 | ₩23,427 | ₩23,843 | ₩23,360 | ₩23,776 | +1.49% | 37.9만 |
|---|
| 2026.03.05 | ₩23,990 | ₩24,071 | ₩23,655 | ₩23,829 | -0.67% | 49.3만 |
|---|
| 2026.03.04 | ₩24,164 | ₩24,272 | ₩24,084 | ₩24,272 | +0.44% | 41.9만 |
|---|
| 2026.03.03 | ₩23,802 | ₩24,178 | ₩23,521 | ₩24,111 | +1.30% | 58.1만 |
|---|
| 2026.03.02 | ₩24,741 | ₩24,982 | ₩24,580 | ₩24,822 | +0.33% | 34.3만 |
|---|
| 2026.02.27 | ₩25,318 | ₩25,371 | ₩25,103 | ₩25,130 | -0.74% | 29.8만 |
|---|
| 2026.02.26 | ₩25,291 | ₩25,412 | ₩25,224 | ₩25,412 | +0.48% | 24.3만 |
|---|
| 2026.02.25 | ₩25,224 | ₩25,398 | ₩25,224 | ₩25,385 | +0.64% | 19.3만 |
|---|
| 2026.02.24 | ₩24,969 | ₩25,130 | ₩24,969 | ₩25,090 | +0.48% | 25.2만 |
|---|
| 2026.02.23 | ₩25,237 | ₩25,318 | ₩24,982 | ₩25,036 | -0.80% | 36.2만 |
|---|
| 2026.02.20 | ₩25,036 | ₩25,251 | ₩25,023 | ₩25,251 | +0.86% | 23.7만 |
|---|
| 2026.02.19 | ₩24,902 | ₩25,023 | ₩24,835 | ₩24,996 | +0.38% | 14.4만 |
|---|
| 2026.02.18 | ₩25,050 | ₩25,130 | ₩24,969 | ₩25,009 | -0.16% | 42.1만 |
|---|
| 2026.02.17 | ₩24,808 | ₩24,956 | ₩24,634 | ₩24,956 | +0.59% | 34.4만 |
|---|
| 2026.02.13 | ₩24,607 | ₩24,768 | ₩24,459 | ₩24,741 | +0.54% | 73.9만 |
|---|
| 2026.02.12 | ₩25,143 | ₩25,224 | ₩24,741 | ₩24,862 | -1.12% | 195.6만 |
|---|
| 2026.02.11 | ₩25,157 | ₩25,184 | ₩24,969 | ₩25,143 | -0.05% | 60.5만 |
|---|
| 2026.02.10 | ₩25,170 | ₩25,170 | ₩24,969 | ₩25,023 | -0.59% | 90.6만 |
|---|
| 2026.02.09 | ₩24,875 | ₩25,184 | ₩24,875 | ₩25,170 | +1.19% | 94만 |
|---|
| 2026.02.06 | ₩24,701 | ₩24,969 | ₩24,607 | ₩24,969 | +1.09% | 44만 |
|---|
| 2026.02.05 | ₩24,567 | ₩24,661 | ₩24,419 | ₩24,459 | -0.44% | 48.2만 |
|---|
| 2026.02.04 | ₩25,251 | ₩25,251 | ₩24,915 | ₩24,996 | -1.01% | 34.3만 |
|---|
| 2026.02.03 | ₩24,781 | ₩24,982 | ₩24,754 | ₩24,956 | +0.70% | 52.9만 |
|---|
| 2026.02.02 | ₩24,661 | ₩24,822 | ₩24,661 | ₩24,795 | +0.54% | 24.4만 |
|---|
| 2026.01.30 | ₩24,754 | ₩24,808 | ₩24,500 | ₩24,620 | -0.54% | 26.3만 |
|---|
| 2026.01.29 | ₩25,117 | ₩25,170 | ₩24,822 | ₩25,063 | -0.21% | 36.2만 |
|---|
| 2026.01.28 | ₩24,795 | ₩24,848 | ₩24,674 | ₩24,781 | -0.05% | 28.5만 |
|---|
| 2026.01.27 | ₩24,674 | ₩24,915 | ₩24,580 | ₩24,862 | +0.76% | 38.5만 |
|---|
| 2026.01.26 | ₩24,379 | ₩24,419 | ₩24,325 | ₩24,339 | -0.17% | 23.4만 |
|---|
| 2026.01.23 | ₩24,017 | ₩24,178 | ₩23,910 | ₩24,178 | +0.67% | 32.7만 |
|---|
| 2026.01.22 | ₩24,030 | ₩24,111 | ₩23,950 | ₩24,057 | +0.11% | 27.3만 |
|---|
| 2026.01.21 | ₩23,668 | ₩23,923 | ₩23,574 | ₩23,883 | +0.91% | 31.7만 |
|---|
| 2026.01.20 | ₩23,615 | ₩23,709 | ₩23,534 | ₩23,574 | -0.17% | 61.9만 |
|---|
| 2026.01.16 | ₩23,722 | ₩23,843 | ₩23,695 | ₩23,802 | +0.34% | 33.3만 |
|---|
| 2026.01.15 | ₩23,722 | ₩23,843 | ₩23,722 | ₩23,735 | +0.06% | 18.7만 |
|---|
| 2026.01.14 | ₩23,776 | ₩23,883 | ₩23,762 | ₩23,883 | +0.45% | 21.7만 |
|---|
| 2026.01.13 | ₩23,682 | ₩23,722 | ₩23,628 | ₩23,668 | -0.06% | 18만 |
|---|
| 2026.01.12 | ₩23,695 | ₩23,789 | ₩23,668 | ₩23,762 | +0.28% | 25만 |
|---|
| 2026.01.09 | ₩23,574 | ₩23,628 | ₩23,494 | ₩23,601 | +0.11% | 20.5만 |
|---|
| 2026.01.08 | ₩23,507 | ₩23,615 | ₩23,467 | ₩23,615 | +0.46% | 39.4만 |
|---|
| 2026.01.07 | ₩23,628 | ₩23,641 | ₩23,561 | ₩23,601 | -0.11% | 24.9만 |
|---|
| 2026.01.06 | ₩24,004 | ₩24,030 | ₩23,869 | ₩23,923 | -0.34% | 39.6만 |
|---|
| 2026.01.05 | ₩23,695 | ₩23,950 | ₩23,682 | ₩23,950 | +1.08% | 40.4만 |
|---|
| 2026.01.02 | ₩23,722 | ₩23,869 | ₩23,695 | ₩23,869 | +0.62% | 70.9만 |
|---|
| 2025.12.31 | ₩23,494 | ₩23,507 | ₩23,414 | ₩23,467 | -0.11% | 19.3만 |
|---|
| 2025.12.30 | ₩23,548 | ₩23,628 | ₩23,534 | ₩23,548 | 0.00% | 35.8만 |
|---|
| 2025.12.29 | ₩23,561 | ₩23,561 | ₩23,346 | ₩23,387 | -0.74% | 27.7만 |
|---|
| 2025.12.26 | ₩23,601 | ₩23,601 | ₩23,440 | ₩23,494 | -0.45% | 22.2만 |
|---|
| 2025.12.24 | ₩23,467 | ₩23,481 | ₩23,427 | ₩23,440 | -0.11% | 12.3만 |
|---|
| 2025.12.23 | ₩23,320 | ₩23,414 | ₩23,320 | ₩23,400 | +0.35% | 38.9만 |
|---|
| 2025.12.22 | ₩23,212 | ₩23,333 | ₩23,132 | ₩23,320 | +0.46% | 43.9만 |
|---|
| 2025.12.19 | ₩23,092 | ₩23,186 | ₩23,078 | ₩23,092 | 0.00% | 30.1만 |
|---|
| 2025.12.18 | ₩23,105 | ₩23,105 | ₩22,904 | ₩22,958 | -0.64% | 28.8만 |
|---|
| 2025.12.17 | ₩23,078 | ₩23,078 | ₩22,904 | ₩22,944 | -0.58% | 30.6만 |
|---|
| 2025.12.16 | ₩22,891 | ₩22,998 | ₩22,810 | ₩22,864 | -0.12% | 32만 |
|---|
| 2025.12.15 | ₩22,864 | ₩22,904 | ₩22,770 | ₩22,837 | -0.12% | 30.8만 |
|---|
| 2025.12.12 | ₩22,797 | ₩22,797 | ₩22,555 | ₩22,649 | -0.65% | 37.4만 |
|---|
| 2025.12.11 | ₩22,917 | ₩23,092 | ₩22,891 | ₩23,078 | +0.70% | 47.3만 |
|---|
| 2025.12.10 | ₩22,515 | ₩22,810 | ₩22,502 | ₩22,797 | +1.25% | 39만 |
|---|
| 2025.12.09 | ₩22,609 | ₩22,622 | ₩22,488 | ₩22,515 | -0.42% | 15.7만 |
|---|
| 2025.12.08 | ₩22,515 | ₩22,596 | ₩22,448 | ₩22,542 | +0.12% | 14.1만 |
|---|
| 2025.12.05 | ₩22,582 | ₩22,622 | ₩22,461 | ₩22,502 | -0.36% | 10.8만 |
|---|
| 2025.12.04 | ₩22,609 | ₩22,609 | ₩22,435 | ₩22,475 | -0.59% | 8.8만 |
|---|
| 2025.12.03 | ₩22,327 | ₩22,435 | ₩22,287 | ₩22,435 | +0.48% | 48.2만 |
|---|
| 2025.12.02 | ₩22,327 | ₩22,448 | ₩22,287 | ₩22,408 | +0.36% | 17.7만 |
|---|
| 2025.12.01 | ₩22,207 | ₩22,287 | ₩22,207 | ₩22,220 | +0.06% | 9.1만 |
|---|
| 2025.11.28 | ₩22,180 | ₩22,247 | ₩22,140 | ₩22,220 | +0.18% | 3.1만 |
|---|
| 2025.11.26 | ₩22,099 | ₩22,166 | ₩22,005 | ₩22,126 | +0.12% | 11.6만 |
|---|
| 2025.11.25 | ₩21,737 | ₩21,885 | ₩21,697 | ₩21,858 | +0.56% | 11.4만 |
|---|
| 2025.11.24 | ₩21,469 | ₩21,523 | ₩21,375 | ₩21,442 | -0.12% | 11.2만 |
|---|
| 2025.11.21 | ₩21,402 | ₩21,590 | ₩21,362 | ₩21,536 | +0.63% | 11.7만 |
|---|
| 2025.11.20 | ₩21,576 | ₩21,657 | ₩21,201 | ₩21,201 | -1.74% | 18.2만 |
|---|
| 2025.11.19 | ₩21,563 | ₩21,643 | ₩21,442 | ₩21,523 | -0.19% | 11.5만 |
|---|
| 2025.11.18 | ₩21,617 | ₩21,697 | ₩21,523 | ₩21,630 | +0.06% | 18.2만 |
|---|
| 2025.11.17 | ₩22,059 | ₩22,099 | ₩21,831 | ₩21,898 | -0.73% | 18.1만 |
|---|
| 2025.11.14 | ₩22,099 | ₩22,220 | ₩22,046 | ₩22,180 | +0.36% | 10.9만 |
|---|
| 2025.11.13 | ₩22,354 | ₩22,475 | ₩22,287 | ₩22,287 | -0.30% | 21.9만 |
|---|
| 2025.11.12 | ₩22,260 | ₩22,327 | ₩22,260 | ₩22,274 | +0.06% | 17.4만 |
|---|
| 2025.11.11 | ₩22,126 | ₩22,207 | ₩22,126 | ₩22,193 | +0.30% | 12.3만 |
|---|
| 2025.11.10 | ₩21,925 | ₩22,086 | ₩21,898 | ₩22,059 | +0.61% | 21.6만 |
|---|
| 2025.11.07 | ₩21,643 | ₩21,858 | ₩21,630 | ₩21,858 | +0.99% | 32.2만 |
|---|
| 2025.11.06 | ₩21,670 | ₩21,710 | ₩21,590 | ₩21,657 | -0.06% | 12만 |
|---|
| 2025.11.05 | ₩21,523 | ₩21,657 | ₩21,509 | ₩21,643 | +0.56% | 16.1만 |
|---|
| 2025.11.04 | ₩21,429 | ₩21,509 | ₩21,348 | ₩21,415 | -0.06% | 15.8만 |
|---|
| 2025.11.03 | ₩21,590 | ₩21,737 | ₩21,576 | ₩21,657 | +0.31% | 26.9만 |
|---|
| 2025.10.31 | ₩21,630 | ₩21,670 | ₩21,550 | ₩21,617 | -0.06% | 14.3만 |
|---|
| 2025.10.30 | ₩21,724 | ₩21,804 | ₩21,697 | ₩21,697 | -0.12% | 9만 |
|---|
| 2025.10.29 | ₩21,885 | ₩21,992 | ₩21,751 | ₩21,791 | -0.43% | 10.6만 |
|---|
| 2025.10.28 | ₩21,831 | ₩21,925 | ₩21,751 | ₩21,858 | +0.12% | 21만 |
|---|
| 2025.10.27 | ₩21,858 | ₩21,858 | ₩21,764 | ₩21,845 | -0.06% | 9.6만 |
|---|
| 2025.10.24 | ₩21,603 | ₩21,657 | ₩21,563 | ₩21,657 | +0.25% | 9.5만 |
|---|
| 2025.10.23 | ₩21,630 | ₩21,684 | ₩21,576 | ₩21,630 | 0.00% | 8.4만 |
|---|
| 2025.10.22 | ₩21,281 | ₩21,456 | ₩21,281 | ₩21,362 | +0.38% | 19.3만 |
|---|
| 2025.10.21 | ₩21,214 | ₩21,308 | ₩21,161 | ₩21,161 | -0.25% | 24.5만 |
|---|
| 2025.10.20 | ₩21,402 | ₩21,402 | ₩21,322 | ₩21,335 | -0.31% | 10.1만 |
|---|
| 2025.10.17 | ₩21,375 | ₩21,375 | ₩21,214 | ₩21,375 | 0.00% | 7.4만 |
|---|
| 2025.10.16 | ₩21,442 | ₩21,563 | ₩21,402 | ₩21,456 | +0.06% | 30.1만 |
|---|
| 2025.10.15 | ₩21,483 | ₩21,509 | ₩21,268 | ₩21,429 | -0.25% | 12.1만 |
|---|
| 2025.10.14 | ₩21,268 | ₩21,550 | ₩21,241 | ₩21,469 | +0.95% | 101.5만 |
|---|
| 2025.10.13 | ₩21,214 | ₩21,375 | ₩21,214 | ₩21,375 | +0.76% | 11.9만 |
|---|
| 2025.10.10 | ₩21,415 | ₩21,429 | ₩21,147 | ₩21,147 | -1.25% | 28.4만 |
|---|