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 | ₩24,933 | ₩24,974 | ₩24,880 | ₩24,960 | +0.11% | 5.8만 |
| 2026.10.08 | ₩24,799 | ₩24,839 | ₩24,598 | ₩24,826 | +0.11% | 10.2만 |
| 2026.10.07 | ₩25,000 | ₩25,000 | ₩24,866 | ₩24,906 | -0.38% | 30.3만 |
| 2026.10.06 | ₩25,416 | ₩25,443 | ₩25,335 | ₩25,376 | -0.16% | 12.6만 |
| 2026.10.05 | ₩25,134 | ₩25,242 | ₩25,000 | ₩25,215 | +0.32% | 34.9만 |
| 2026.10.02 | ₩25,201 | ₩25,322 | ₩25,134 | ₩25,255 | +0.21% | 21.4만 |
| 2026.10.01 | ₩25,563 | ₩25,563 | ₩25,067 | ₩25,201 | -1.42% | 30만 |
| 2026.09.30 | ₩25,965 | ₩26,046 | ₩25,751 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,764 |
| -0.77% |
| 23.5만 |
| 2026.09.29 | ₩26,220 | ₩26,220 | ₩25,979 | ₩26,100 | -0.46% | 16만 |
|---|
| 2026.09.28 | ₩26,448 | ₩26,555 | ₩26,341 | ₩26,448 | 0.00% | 8.2만 |
|---|
| 2026.09.25 | ₩26,274 | ₩26,461 | ₩26,220 | ₩26,448 | +0.66% | 7.6만 |
|---|
| 2026.09.24 | ₩26,274 | ₩26,301 | ₩26,086 | ₩26,193 | -0.31% | 7.2만 |
|---|
| 2026.09.23 | ₩26,783 | ₩26,783 | ₩26,475 | ₩26,515 | -1.00% | 6.2만 |
|---|
| 2026.09.22 | ₩27,132 | ₩27,172 | ₩26,864 | ₩27,065 | -0.25% | 71만 |
|---|
| 2026.09.21 | ₩27,199 | ₩27,279 | ₩27,118 | ₩27,212 | +0.05% | 36.4만 |
|---|
| 2026.09.18 | ₩26,971 | ₩26,984 | ₩26,850 | ₩26,944 | -0.10% | 5.8만 |
|---|
| 2026.09.17 | ₩27,507 | ₩27,507 | ₩27,386 | ₩27,467 | -0.15% | 12.7만 |
|---|
| 2026.09.16 | ₩27,346 | ₩27,427 | ₩27,051 | ₩27,199 | -0.54% | 6.9만 |
|---|
| 2026.09.15 | ₩27,319 | ₩27,319 | ₩27,132 | ₩27,266 | -0.20% | 26.2만 |
|---|
| 2026.09.14 | ₩27,293 | ₩27,453 | ₩27,199 | ₩27,252 | -0.15% | 18.2만 |
|---|
| 2026.09.11 | ₩27,427 | ₩27,440 | ₩27,333 | ₩27,373 | -0.20% | 5.2만 |
|---|
| 2026.09.10 | ₩27,306 | ₩27,386 | ₩27,105 | ₩27,212 | -0.34% | 21.3만 |
|---|
| 2026.09.09 | ₩27,520 | ₩27,520 | ₩27,333 | ₩27,386 | -0.49% | 10.8만 |
|---|
| 2026.09.08 | ₩27,775 | ₩27,802 | ₩27,601 | ₩27,628 | -0.53% | 8.6만 |
|---|
| 2026.09.04 | ₩27,735 | ₩27,882 | ₩27,735 | ₩27,762 | +0.10% | 11.2만 |
|---|
| 2026.09.03 | ₩27,601 | ₩27,748 | ₩27,574 | ₩27,681 | +0.29% | 6.2만 |
|---|
| 2026.09.02 | ₩27,413 | ₩27,467 | ₩27,333 | ₩27,400 | -0.05% | 22.7만 |
|---|
| 2026.09.01 | ₩27,427 | ₩27,480 | ₩27,319 | ₩27,386 | -0.15% | 13.6만 |
|---|
| 2026.08.31 | ₩27,601 | ₩27,601 | ₩27,427 | ₩27,507 | -0.34% | 13.1만 |
|---|
| 2026.08.28 | ₩27,507 | ₩27,601 | ₩27,386 | ₩27,440 | -0.24% | 9.1만 |
|---|
| 2026.08.27 | ₩27,400 | ₩27,440 | ₩27,306 | ₩27,400 | 0.00% | 9.8만 |
|---|
| 2026.08.26 | ₩27,614 | ₩27,655 | ₩27,520 | ₩27,534 | -0.29% | 8.8만 |
|---|
| 2026.08.25 | ₩27,480 | ₩27,641 | ₩27,413 | ₩27,601 | +0.44% | 15.7만 |
|---|
| 2026.08.24 | ₩27,386 | ₩27,534 | ₩27,386 | ₩27,520 | +0.49% | 11.4만 |
|---|
| 2026.08.21 | ₩27,413 | ₩27,494 | ₩27,373 | ₩27,413 | 0.00% | 9.1만 |
|---|
| 2026.08.20 | ₩27,346 | ₩27,400 | ₩27,239 | ₩27,279 | -0.25% | 19.2만 |
|---|
| 2026.08.19 | ₩27,427 | ₩27,520 | ₩27,360 | ₩27,427 | 0.00% | 10.6만 |
|---|
| 2026.08.18 | ₩27,427 | ₩27,440 | ₩27,293 | ₩27,346 | -0.29% | 7.6만 |
|---|
| 2026.08.17 | ₩27,534 | ₩27,614 | ₩27,386 | ₩27,413 | -0.44% | 14.5만 |
|---|
| 2026.08.14 | ₩27,534 | ₩27,614 | ₩27,534 | ₩27,614 | +0.29% | 12.7만 |
|---|
| 2026.08.13 | ₩27,427 | ₩27,427 | ₩27,306 | ₩27,400 | -0.10% | 13.3만 |
|---|
| 2026.08.12 | ₩27,440 | ₩27,480 | ₩27,373 | ₩27,413 | -0.10% | 12.9만 |
|---|
| 2026.08.11 | ₩27,212 | ₩27,333 | ₩27,199 | ₩27,333 | +0.44% | 11.2만 |
|---|
| 2026.08.10 | ₩27,266 | ₩27,333 | ₩27,266 | ₩27,333 | +0.25% | 12.2만 |
|---|
| 2026.08.07 | ₩27,507 | ₩27,534 | ₩27,386 | ₩27,467 | -0.15% | 8.4만 |
|---|
| 2026.08.06 | ₩27,319 | ₩27,400 | ₩27,239 | ₩27,266 | -0.20% | 52.9만 |
|---|
| 2026.08.05 | ₩27,239 | ₩27,293 | ₩27,159 | ₩27,239 | 0.00% | 30.3만 |
|---|
| 2026.08.04 | ₩27,078 | ₩27,239 | ₩27,078 | ₩27,239 | +0.59% | 24.7만 |
|---|
| 2026.08.03 | ₩27,078 | ₩27,199 | ₩26,931 | ₩27,038 | -0.15% | 20.8만 |
|---|
| 2026.07.31 | ₩26,864 | ₩27,011 | ₩26,716 | ₩26,957 | +0.35% | 10.7만 |
|---|
| 2026.07.30 | ₩26,596 | ₩26,890 | ₩26,596 | ₩26,823 | +0.86% | 9.1만 |
|---|
| 2026.07.29 | ₩26,006 | ₩26,394 | ₩26,006 | ₩26,220 | +0.82% | 17.9만 |
|---|
| 2026.07.28 | ₩25,898 | ₩26,180 | ₩25,831 | ₩26,167 | +1.04% | 11.7만 |
|---|
| 2026.07.27 | ₩25,979 | ₩26,086 | ₩25,898 | ₩26,046 | +0.26% | 12.5만 |
|---|
| 2026.07.24 | ₩25,872 | ₩25,965 | ₩25,778 | ₩25,912 | +0.16% | 10.1만 |
|---|
| 2026.07.23 | ₩25,805 | ₩25,872 | ₩25,738 | ₩25,805 | 0.00% | 10.4만 |
|---|
| 2026.07.22 | ₩26,126 | ₩26,234 | ₩26,046 | ₩26,086 | -0.15% | 4.9만 |
|---|
| 2026.07.21 | ₩25,684 | ₩25,831 | ₩25,604 | ₩25,831 | +0.57% | 7.9만 |
|---|
| 2026.07.20 | ₩25,751 | ₩25,751 | ₩25,470 | ₩25,510 | -0.94% | 30만 |
|---|
| 2026.07.17 | ₩25,523 | ₩25,805 | ₩25,523 | ₩25,778 | +1.00% | 6.4만 |
|---|
| 2026.07.16 | ₩25,671 | ₩25,778 | ₩25,604 | ₩25,751 | +0.31% | 10.7만 |
|---|
| 2026.07.15 | ₩25,617 | ₩25,805 | ₩25,577 | ₩25,791 | +0.68% | 23.2만 |
|---|
| 2026.07.14 | ₩25,510 | ₩25,697 | ₩25,456 | ₩25,496 | -0.05% | 19.9만 |
|---|
| 2026.07.13 | ₩25,282 | ₩25,389 | ₩25,201 | ₩25,282 | 0.00% | 4.6만 |
|---|
| 2026.07.10 | ₩25,255 | ₩25,322 | ₩25,188 | ₩25,255 | 0.00% | 6.3만 |
|---|
| 2026.07.09 | ₩25,054 | ₩25,215 | ₩25,014 | ₩25,121 | +0.27% | 9.4만 |
|---|
| 2026.07.08 | ₩25,108 | ₩25,121 | ₩24,880 | ₩25,094 | -0.05% | 6.2만 |
|---|
| 2026.07.07 | ₩25,389 | ₩25,496 | ₩25,215 | ₩25,242 | -0.58% | 9만 |
|---|
| 2026.07.06 | ₩25,295 | ₩25,416 | ₩25,228 | ₩25,376 | +0.32% | 8.3만 |
|---|
| 2026.07.02 | ₩25,188 | ₩25,255 | ₩25,054 | ₩25,134 | -0.21% | 22.7만 |
|---|
| 2026.07.01 | ₩24,638 | ₩24,866 | ₩24,612 | ₩24,799 | +0.65% | 12.2만 |
|---|
| 2026.06.30 | ₩24,786 | ₩24,866 | ₩24,679 | ₩24,866 | +0.32% | 79.2만 |
|---|
| 2026.06.29 | ₩24,853 | ₩24,906 | ₩24,786 | ₩24,893 | +0.16% | 18.5만 |
|---|
| 2026.06.26 | ₩24,866 | ₩24,974 | ₩24,799 | ₩24,839 | -0.11% | 8.8만 |
|---|
| 2026.06.25 | ₩25,081 | ₩25,134 | ₩24,960 | ₩25,014 | -0.27% | 15.9만 |
|---|
| 2026.06.24 | ₩25,724 | ₩25,724 | ₩25,537 | ₩25,604 | -0.47% | 13만 |
|---|
| 2026.06.23 | ₩25,858 | ₩25,965 | ₩25,724 | ₩25,738 | -0.47% | 18.4만 |
|---|
| 2026.06.22 | ₩26,153 | ₩26,301 | ₩26,113 | ₩26,247 | +0.36% | 14.7만 |
|---|
| 2026.06.18 | ₩26,167 | ₩26,167 | ₩25,952 | ₩26,033 | -0.51% | 20.8만 |
|---|
| 2026.06.17 | ₩26,502 | ₩26,716 | ₩26,247 | ₩26,247 | -0.96% | 8.6만 |
|---|
| 2026.06.16 | ₩26,555 | ₩26,663 | ₩26,528 | ₩26,542 | -0.05% | 7.6만 |
|---|
| 2026.06.15 | ₩26,689 | ₩26,797 | ₩26,421 | ₩26,448 | -0.90% | 9.7만 |
|---|
| 2026.06.12 | ₩26,301 | ₩26,569 | ₩26,274 | ₩26,569 | +1.02% | 13만 |
|---|
| 2026.06.11 | ₩25,885 | ₩26,368 | ₩25,778 | ₩26,354 | +1.81% | 15.4만 |
|---|
| 2026.06.10 | ₩25,818 | ₩25,912 | ₩25,617 | ₩25,617 | -0.78% | 8.7만 |
|---|
| 2026.06.09 | ₩26,207 | ₩26,207 | ₩25,604 | ₩25,925 | -1.07% | 16.9만 |
|---|
| 2026.06.08 | ₩25,952 | ₩26,019 | ₩25,738 | ₩25,805 | -0.57% | 9.2만 |
|---|
| 2026.06.05 | ₩26,153 | ₩26,167 | ₩25,684 | ₩25,724 | -1.64% | 7만 |
|---|
| 2026.06.04 | ₩26,421 | ₩26,448 | ₩26,287 | ₩26,381 | -0.15% | 7.3만 |
|---|
| 2026.06.03 | ₩26,207 | ₩26,260 | ₩26,059 | ₩26,073 | -0.51% | 9.6만 |
|---|
| 2026.06.02 | ₩26,327 | ₩26,448 | ₩26,314 | ₩26,381 | +0.20% | 8.4만 |
|---|
| 2026.06.01 | ₩26,140 | ₩26,368 | ₩26,059 | ₩26,314 | +0.67% | 12.2만 |
|---|
| 2026.05.29 | ₩26,354 | ₩26,582 | ₩26,314 | ₩26,314 | -0.15% | 14.5만 |
|---|
| 2026.05.28 | ₩26,234 | ₩26,368 | ₩26,153 | ₩26,301 | +0.26% | 10.4만 |
|---|
| 2026.05.27 | ₩26,542 | ₩26,596 | ₩26,408 | ₩26,448 | -0.35% | 7.4만 |
|---|
| 2026.05.26 | ₩26,770 | ₩26,823 | ₩26,528 | ₩26,676 | -0.35% | 7.4만 |
|---|
| 2026.05.22 | ₩26,488 | ₩26,528 | ₩26,301 | ₩26,368 | -0.46% | 5.9만 |
|---|
| 2026.05.21 | ₩26,408 | ₩26,649 | ₩26,274 | ₩26,555 | +0.56% | 10.2만 |
|---|
| 2026.05.20 | ₩25,979 | ₩26,475 | ₩25,979 | ₩26,381 | +1.55% | 18.6만 |
|---|
| 2026.05.19 | ₩26,153 | ₩26,167 | ₩25,939 | ₩25,939 | -0.82% | 10.5만 |
|---|
| 2026.05.18 | ₩26,100 | ₩26,314 | ₩26,059 | ₩26,274 | +0.67% | 11.6만 |
|---|
| 2026.05.15 | ₩25,764 | ₩25,845 | ₩25,697 | ₩25,751 | -0.05% | 8.7만 |
|---|
| 2026.05.14 | ₩26,140 | ₩26,247 | ₩26,033 | ₩26,100 | -0.15% | 8만 |
|---|
| 2026.05.13 | ₩25,818 | ₩26,086 | ₩25,818 | ₩26,059 | +0.93% | 13.3만 |
|---|
| 2026.05.12 | ₩25,818 | ₩25,939 | ₩25,697 | ₩25,939 | +0.47% | 13.8만 |
|---|
| 2026.05.11 | ₩26,247 | ₩26,301 | ₩26,153 | ₩26,153 | -0.36% | 15.5만 |
|---|
| 2026.05.08 | ₩25,925 | ₩26,073 | ₩25,898 | ₩26,073 | +0.57% | 7.1만 |
|---|
| 2026.05.07 | ₩26,086 | ₩26,086 | ₩25,630 | ₩25,711 | -1.44% | 11.9만 |
|---|
| 2026.05.06 | ₩26,073 | ₩26,153 | ₩26,033 | ₩26,086 | +0.05% | 30.6만 |
|---|
| 2026.05.05 | ₩25,402 | ₩25,590 | ₩25,309 | ₩25,590 | +0.74% | 13.4만 |
|---|
| 2026.05.04 | ₩25,510 | ₩25,510 | ₩25,108 | ₩25,188 | -1.26% | 9.2만 |
|---|
| 2026.05.01 | ₩25,630 | ₩25,711 | ₩25,523 | ₩25,537 | -0.37% | 16만 |
|---|
| 2026.04.30 | ₩25,242 | ₩25,577 | ₩25,188 | ₩25,496 | +1.01% | 5.6만 |
|---|
| 2026.04.29 | ₩25,242 | ₩25,282 | ₩24,933 | ₩24,974 | -1.06% | 10만 |
|---|
| 2026.04.28 | ₩25,242 | ₩25,322 | ₩25,175 | ₩25,309 | +0.27% | 7.5만 |
|---|
| 2026.04.27 | ₩25,389 | ₩25,389 | ₩25,282 | ₩25,349 | -0.16% | 8.6만 |
|---|
| 2026.04.24 | ₩25,228 | ₩25,389 | ₩25,108 | ₩25,322 | +0.37% | 17만 |
|---|
| 2026.04.23 | ₩25,376 | ₩25,376 | ₩24,933 | ₩25,188 | -0.74% | 15.4만 |
|---|
| 2026.04.22 | ₩25,657 | ₩25,657 | ₩25,402 | ₩25,456 | -0.78% | 15.8만 |
|---|
| 2026.04.21 | ₩25,805 | ₩25,845 | ₩25,443 | ₩25,443 | -1.40% | 14.2만 |
|---|
| 2026.04.20 | ₩25,778 | ₩25,818 | ₩25,671 | ₩25,778 | 0.00% | 34.8만 |
|---|
| 2026.04.17 | ₩25,979 | ₩26,140 | ₩25,912 | ₩25,912 | -0.26% | 12만 |
|---|
| 2026.04.16 | ₩25,845 | ₩25,885 | ₩25,577 | ₩25,644 | -0.78% | 34.8만 |
|---|
| 2026.04.15 | ₩25,604 | ₩25,724 | ₩25,577 | ₩25,657 | +0.21% | 30.4만 |
|---|
| 2026.04.14 | ₩25,577 | ₩25,738 | ₩25,577 | ₩25,671 | +0.37% | 17.6만 |
|---|
| 2026.04.13 | ₩25,041 | ₩25,443 | ₩24,933 | ₩25,443 | +1.61% | 19.8만 |
|---|
| 2026.04.10 | ₩25,322 | ₩25,322 | ₩25,014 | ₩25,134 | -0.74% | 14만 |
|---|
| 2026.04.09 | ₩25,000 | ₩25,295 | ₩24,947 | ₩25,215 | +0.86% | 20.3만 |
|---|
| 2026.04.08 | ₩25,255 | ₩25,309 | ₩24,947 | ₩25,121 | -0.53% | 16.3만 |
|---|
| 2026.04.07 | ₩24,250 | ₩24,451 | ₩24,022 | ₩24,437 | +0.77% | 14.2만 |
|---|
| 2026.04.06 | ₩24,035 | ₩24,411 | ₩24,035 | ₩24,357 | +1.34% | 17.8만 |
|---|
| 2026.04.02 | ₩23,807 | ₩24,142 | ₩23,740 | ₩24,089 | +1.18% | 23.4만 |
|---|
| 2026.04.01 | ₩24,169 | ₩24,317 | ₩24,049 | ₩24,156 | -0.06% | 13.7만 |
|---|
| 2026.03.31 | ₩23,593 | ₩23,928 | ₩23,419 | ₩23,874 | +1.19% | 29.2만 |
|---|
| 2026.03.30 | ₩23,110 | ₩23,231 | ₩22,976 | ₩23,057 | -0.23% | 18.2만 |
|---|
| 2026.03.27 | ₩22,990 | ₩23,164 | ₩22,896 | ₩22,936 | -0.23% | 10.2만 |
|---|
| 2026.03.26 | ₩23,150 | ₩23,392 | ₩23,057 | ₩23,057 | -0.41% | 11만 |
|---|
| 2026.03.25 | ₩23,539 | ₩23,566 | ₩23,325 | ₩23,472 | -0.28% | 11만 |
|---|
| 2026.03.24 | ₩23,016 | ₩23,284 | ₩22,963 | ₩23,097 | +0.35% | 20.3만 |
|---|
| 2026.03.23 | ₩23,338 | ₩23,593 | ₩23,204 | ₩23,365 | +0.11% | 24.6만 |
|---|
| 2026.03.20 | ₩23,566 | ₩23,566 | ₩22,949 | ₩23,083 | -2.05% | 22만 |
|---|
| 2026.03.19 | ₩23,365 | ₩23,901 | ₩23,325 | ₩23,821 | +1.95% | 19.9만 |
|---|
| 2026.03.18 | ₩23,928 | ₩23,968 | ₩23,593 | ₩23,606 | -1.34% | 22.8만 |
|---|
| 2026.03.17 | ₩23,941 | ₩24,075 | ₩23,888 | ₩23,928 | -0.06% | 22.5만 |
|---|
| 2026.03.16 | ₩23,512 | ₩23,687 | ₩23,486 | ₩23,687 | +0.74% | 10.3만 |
|---|
| 2026.03.13 | ₩23,553 | ₩23,553 | ₩23,150 | ₩23,217 | -1.42% | 17.1만 |
|---|
| 2026.03.12 | ₩23,499 | ₩23,539 | ₩23,298 | ₩23,405 | -0.40% | 22.2만 |
|---|
| 2026.03.11 | ₩23,861 | ₩23,955 | ₩23,754 | ₩23,874 | +0.06% | 15.2만 |
|---|
| 2026.03.10 | ₩23,941 | ₩24,169 | ₩23,794 | ₩23,834 | -0.45% | 13만 |
|---|
| 2026.03.09 | ₩23,204 | ₩23,874 | ₩23,164 | ₩23,767 | +2.43% | 63.8만 |
|---|
| 2026.03.06 | ₩23,419 | ₩23,834 | ₩23,352 | ₩23,767 | +1.49% | 37.9만 |
|---|
| 2026.03.05 | ₩23,982 | ₩24,062 | ₩23,646 | ₩23,821 | -0.67% | 49.3만 |
|---|
| 2026.03.04 | ₩24,156 | ₩24,263 | ₩24,075 | ₩24,263 | +0.44% | 41.9만 |
|---|
| 2026.03.03 | ₩23,794 | ₩24,169 | ₩23,512 | ₩24,102 | +1.30% | 58.1만 |
|---|
| 2026.03.02 | ₩24,732 | ₩24,974 | ₩24,571 | ₩24,813 | +0.33% | 34.3만 |
|---|
| 2026.02.27 | ₩25,309 | ₩25,362 | ₩25,094 | ₩25,121 | -0.74% | 29.8만 |
|---|
| 2026.02.26 | ₩25,282 | ₩25,402 | ₩25,215 | ₩25,402 | +0.48% | 24.3만 |
|---|
| 2026.02.25 | ₩25,215 | ₩25,389 | ₩25,215 | ₩25,376 | +0.64% | 19.3만 |
|---|
| 2026.02.24 | ₩24,960 | ₩25,121 | ₩24,960 | ₩25,081 | +0.48% | 25.2만 |
|---|
| 2026.02.23 | ₩25,228 | ₩25,309 | ₩24,974 | ₩25,027 | -0.80% | 36.2만 |
|---|
| 2026.02.20 | ₩25,027 | ₩25,242 | ₩25,014 | ₩25,242 | +0.86% | 23.7만 |
|---|
| 2026.02.19 | ₩24,893 | ₩25,014 | ₩24,826 | ₩24,987 | +0.38% | 14.4만 |
|---|
| 2026.02.18 | ₩25,041 | ₩25,121 | ₩24,960 | ₩25,000 | -0.16% | 42.1만 |
|---|
| 2026.02.17 | ₩24,799 | ₩24,947 | ₩24,625 | ₩24,947 | +0.59% | 34.4만 |
|---|
| 2026.02.13 | ₩24,598 | ₩24,759 | ₩24,451 | ₩24,732 | +0.54% | 73.9만 |
|---|
| 2026.02.12 | ₩25,134 | ₩25,215 | ₩24,732 | ₩24,853 | -1.12% | 195.6만 |
|---|
| 2026.02.11 | ₩25,148 | ₩25,175 | ₩24,960 | ₩25,134 | -0.05% | 60.5만 |
|---|
| 2026.02.10 | ₩25,161 | ₩25,161 | ₩24,960 | ₩25,014 | -0.59% | 90.6만 |
|---|
| 2026.02.09 | ₩24,866 | ₩25,175 | ₩24,866 | ₩25,161 | +1.19% | 94만 |
|---|
| 2026.02.06 | ₩24,692 | ₩24,960 | ₩24,598 | ₩24,960 | +1.09% | 44만 |
|---|
| 2026.02.05 | ₩24,558 | ₩24,652 | ₩24,411 | ₩24,451 | -0.44% | 48.2만 |
|---|
| 2026.02.04 | ₩25,242 | ₩25,242 | ₩24,906 | ₩24,987 | -1.01% | 34.3만 |
|---|
| 2026.02.03 | ₩24,772 | ₩24,974 | ₩24,746 | ₩24,947 | +0.70% | 52.9만 |
|---|
| 2026.02.02 | ₩24,652 | ₩24,813 | ₩24,652 | ₩24,786 | +0.54% | 24.4만 |
|---|
| 2026.01.30 | ₩24,746 | ₩24,799 | ₩24,491 | ₩24,612 | -0.54% | 26.3만 |
|---|
| 2026.01.29 | ₩25,108 | ₩25,161 | ₩24,813 | ₩25,054 | -0.21% | 36.2만 |
|---|
| 2026.01.28 | ₩24,786 | ₩24,839 | ₩24,665 | ₩24,772 | -0.05% | 28.5만 |
|---|
| 2026.01.27 | ₩24,665 | ₩24,906 | ₩24,571 | ₩24,853 | +0.76% | 38.5만 |
|---|
| 2026.01.26 | ₩24,370 | ₩24,411 | ₩24,317 | ₩24,330 | -0.17% | 23.4만 |
|---|
| 2026.01.23 | ₩24,008 | ₩24,169 | ₩23,901 | ₩24,169 | +0.67% | 32.7만 |
|---|
| 2026.01.22 | ₩24,022 | ₩24,102 | ₩23,941 | ₩24,049 | +0.11% | 27.3만 |
|---|
| 2026.01.21 | ₩23,660 | ₩23,915 | ₩23,566 | ₩23,874 | +0.91% | 31.7만 |
|---|
| 2026.01.20 | ₩23,606 | ₩23,700 | ₩23,526 | ₩23,566 | -0.17% | 61.9만 |
|---|
| 2026.01.16 | ₩23,713 | ₩23,834 | ₩23,687 | ₩23,794 | +0.34% | 33.3만 |
|---|
| 2026.01.15 | ₩23,713 | ₩23,834 | ₩23,713 | ₩23,727 | +0.06% | 18.7만 |
|---|
| 2026.01.14 | ₩23,767 | ₩23,874 | ₩23,754 | ₩23,874 | +0.45% | 21.7만 |
|---|
| 2026.01.13 | ₩23,673 | ₩23,713 | ₩23,620 | ₩23,660 | -0.06% | 18만 |
|---|
| 2026.01.12 | ₩23,687 | ₩23,780 | ₩23,660 | ₩23,754 | +0.28% | 25만 |
|---|
| 2026.01.09 | ₩23,566 | ₩23,620 | ₩23,486 | ₩23,593 | +0.11% | 20.5만 |
|---|
| 2026.01.08 | ₩23,499 | ₩23,606 | ₩23,459 | ₩23,606 | +0.46% | 39.4만 |
|---|
| 2026.01.07 | ₩23,620 | ₩23,633 | ₩23,553 | ₩23,593 | -0.11% | 24.9만 |
|---|
| 2026.01.06 | ₩23,995 | ₩24,022 | ₩23,861 | ₩23,915 | -0.34% | 39.6만 |
|---|
| 2026.01.05 | ₩23,687 | ₩23,941 | ₩23,673 | ₩23,941 | +1.08% | 40.4만 |
|---|
| 2026.01.02 | ₩23,713 | ₩23,861 | ₩23,687 | ₩23,861 | +0.62% | 70.9만 |
|---|
| 2025.12.31 | ₩23,486 | ₩23,499 | ₩23,405 | ₩23,459 | -0.11% | 19.3만 |
|---|
| 2025.12.30 | ₩23,539 | ₩23,620 | ₩23,526 | ₩23,539 | 0.00% | 35.8만 |
|---|
| 2025.12.29 | ₩23,553 | ₩23,553 | ₩23,338 | ₩23,378 | -0.74% | 27.7만 |
|---|
| 2025.12.26 | ₩23,593 | ₩23,593 | ₩23,432 | ₩23,486 | -0.45% | 22.2만 |
|---|
| 2025.12.24 | ₩23,459 | ₩23,472 | ₩23,419 | ₩23,432 | -0.11% | 12.3만 |
|---|
| 2025.12.23 | ₩23,311 | ₩23,405 | ₩23,311 | ₩23,392 | +0.35% | 38.9만 |
|---|
| 2025.12.22 | ₩23,204 | ₩23,325 | ₩23,124 | ₩23,311 | +0.46% | 43.9만 |
|---|
| 2025.12.19 | ₩23,083 | ₩23,177 | ₩23,070 | ₩23,083 | 0.00% | 30.1만 |
|---|
| 2025.12.18 | ₩23,097 | ₩23,097 | ₩22,896 | ₩22,949 | -0.64% | 28.8만 |
|---|
| 2025.12.17 | ₩23,070 | ₩23,070 | ₩22,896 | ₩22,936 | -0.58% | 30.6만 |
|---|
| 2025.12.16 | ₩22,882 | ₩22,990 | ₩22,802 | ₩22,856 | -0.12% | 32만 |
|---|
| 2025.12.15 | ₩22,856 | ₩22,896 | ₩22,762 | ₩22,829 | -0.12% | 30.8만 |
|---|
| 2025.12.12 | ₩22,789 | ₩22,789 | ₩22,547 | ₩22,641 | -0.65% | 37.4만 |
|---|
| 2025.12.11 | ₩22,909 | ₩23,083 | ₩22,882 | ₩23,070 | +0.70% | 47.3만 |
|---|
| 2025.12.10 | ₩22,507 | ₩22,802 | ₩22,494 | ₩22,789 | +1.25% | 39만 |
|---|
| 2025.12.09 | ₩22,601 | ₩22,614 | ₩22,480 | ₩22,507 | -0.42% | 15.7만 |
|---|
| 2025.12.08 | ₩22,507 | ₩22,587 | ₩22,440 | ₩22,534 | +0.12% | 14.1만 |
|---|
| 2025.12.05 | ₩22,574 | ₩22,614 | ₩22,453 | ₩22,494 | -0.36% | 10.8만 |
|---|
| 2025.12.04 | ₩22,601 | ₩22,601 | ₩22,427 | ₩22,467 | -0.59% | 8.8만 |
|---|
| 2025.12.03 | ₩22,319 | ₩22,427 | ₩22,279 | ₩22,427 | +0.48% | 48.2만 |
|---|
| 2025.12.02 | ₩22,319 | ₩22,440 | ₩22,279 | ₩22,400 | +0.36% | 17.7만 |
|---|
| 2025.12.01 | ₩22,199 | ₩22,279 | ₩22,199 | ₩22,212 | +0.06% | 9.1만 |
|---|
| 2025.11.28 | ₩22,172 | ₩22,239 | ₩22,132 | ₩22,212 | +0.18% | 3.1만 |
|---|
| 2025.11.26 | ₩22,091 | ₩22,158 | ₩21,998 | ₩22,118 | +0.12% | 11.6만 |
|---|
| 2025.11.25 | ₩21,730 | ₩21,877 | ₩21,689 | ₩21,850 | +0.56% | 11.4만 |
|---|
| 2025.11.24 | ₩21,461 | ₩21,515 | ₩21,368 | ₩21,435 | -0.12% | 11.2만 |
|---|
| 2025.11.21 | ₩21,394 | ₩21,582 | ₩21,354 | ₩21,528 | +0.63% | 11.7만 |
|---|
| 2025.11.20 | ₩21,569 | ₩21,649 | ₩21,193 | ₩21,193 | -1.74% | 18.2만 |
|---|
| 2025.11.19 | ₩21,555 | ₩21,636 | ₩21,435 | ₩21,515 | -0.19% | 11.5만 |
|---|
| 2025.11.18 | ₩21,609 | ₩21,689 | ₩21,515 | ₩21,622 | +0.06% | 18.2만 |
|---|
| 2025.11.17 | ₩22,051 | ₩22,091 | ₩21,823 | ₩21,890 | -0.73% | 18.1만 |
|---|
| 2025.11.14 | ₩22,091 | ₩22,212 | ₩22,038 | ₩22,172 | +0.36% | 10.9만 |
|---|
| 2025.11.13 | ₩22,346 | ₩22,467 | ₩22,279 | ₩22,279 | -0.30% | 21.9만 |
|---|
| 2025.11.12 | ₩22,252 | ₩22,319 | ₩22,252 | ₩22,266 | +0.06% | 17.4만 |
|---|
| 2025.11.11 | ₩22,118 | ₩22,199 | ₩22,118 | ₩22,185 | +0.30% | 12.3만 |
|---|
| 2025.11.10 | ₩21,917 | ₩22,078 | ₩21,890 | ₩22,051 | +0.61% | 21.6만 |
|---|
| 2025.11.07 | ₩21,636 | ₩21,850 | ₩21,622 | ₩21,850 | +0.99% | 32.2만 |
|---|
| 2025.11.06 | ₩21,662 | ₩21,703 | ₩21,582 | ₩21,649 | -0.06% | 12만 |
|---|
| 2025.11.05 | ₩21,515 | ₩21,649 | ₩21,502 | ₩21,636 | +0.56% | 16.1만 |
|---|
| 2025.11.04 | ₩21,421 | ₩21,502 | ₩21,341 | ₩21,408 | -0.06% | 15.8만 |
|---|
| 2025.11.03 | ₩21,582 | ₩21,730 | ₩21,569 | ₩21,649 | +0.31% | 26.9만 |
|---|
| 2025.10.31 | ₩21,622 | ₩21,662 | ₩21,542 | ₩21,609 | -0.06% | 14.3만 |
|---|
| 2025.10.30 | ₩21,716 | ₩21,797 | ₩21,689 | ₩21,689 | -0.12% | 9만 |
|---|
| 2025.10.29 | ₩21,877 | ₩21,984 | ₩21,743 | ₩21,783 | -0.43% | 10.6만 |
|---|
| 2025.10.28 | ₩21,823 | ₩21,917 | ₩21,743 | ₩21,850 | +0.12% | 21만 |
|---|
| 2025.10.27 | ₩21,850 | ₩21,850 | ₩21,756 | ₩21,837 | -0.06% | 9.6만 |
|---|
| 2025.10.24 | ₩21,595 | ₩21,649 | ₩21,555 | ₩21,649 | +0.25% | 9.5만 |
|---|
| 2025.10.23 | ₩21,622 | ₩21,676 | ₩21,569 | ₩21,622 | 0.00% | 8.4만 |
|---|
| 2025.10.22 | ₩21,274 | ₩21,448 | ₩21,274 | ₩21,354 | +0.38% | 19.3만 |
|---|
| 2025.10.21 | ₩21,207 | ₩21,301 | ₩21,153 | ₩21,153 | -0.25% | 24.5만 |
|---|
| 2025.10.20 | ₩21,394 | ₩21,394 | ₩21,314 | ₩21,327 | -0.31% | 10.1만 |
|---|
| 2025.10.17 | ₩21,368 | ₩21,368 | ₩21,207 | ₩21,368 | 0.00% | 7.4만 |
|---|
| 2025.10.16 | ₩21,435 | ₩21,555 | ₩21,394 | ₩21,448 | +0.06% | 30.1만 |
|---|
| 2025.10.15 | ₩21,475 | ₩21,502 | ₩21,260 | ₩21,421 | -0.25% | 12.1만 |
|---|
| 2025.10.14 | ₩21,260 | ₩21,542 | ₩21,234 | ₩21,461 | +0.95% | 101.5만 |
|---|
| 2025.10.13 | ₩21,207 | ₩21,368 | ₩21,207 | ₩21,368 | +0.76% | 11.9만 |
|---|
| 2025.10.10 | ₩21,408 | ₩21,421 | ₩21,140 | ₩21,140 | -1.25% | 28.4만 |
|---|