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 | ₩25,146 | ₩25,454 | ₩24,609 | ₩24,971 | -0.69% | 93.7만 |
| 2026.09.28–2026.10.02 | ₩26,460 | ₩26,567 | ₩25,079 | ₩25,266 | -4.51% | 99.2만 |
| 2026.09.21–2026.09.25 | ₩27,211 | ₩27,291 | ₩26,098 | ₩26,460 | -2.76% | 128.4만 |
| 2026.09.14–2026.09.18 | ₩27,305 | ₩27,519 | ₩26,862 | ₩26,956 | -1.28% | 69.9만 |
| 2026.09.08–2026.09.11 | ₩27,788 | ₩27,814 | ₩27,117 | ₩27,385 | -1.45% | 45.9만 |
| 2026.08.31–2026.09.04 | ₩27,613 | ₩27,895 | ₩27,332 | ₩27,774 | +0.58% | 66.8만 |
| 2026.08.24–2026.08.28 | ₩27,399 | ₩27,667 | ₩27,318 | ₩27,452 | +0.20% | 54.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,627 |
| ₩27,251 |
| ₩27,425 |
| -0.44% |
| 61.1만 |
| 2026.08.10–2026.08.14 | ₩27,278 | ₩27,627 | ₩27,211 | ₩27,627 | +1.28% | 62.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩27,090 | ₩27,546 | ₩26,943 | ₩27,479 | +1.44% | 137만 |
|---|
| 2026.07.27–2026.07.31 | ₩25,991 | ₩27,023 | ₩25,843 | ₩26,970 | +3.77% | 61.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩25,763 | ₩26,245 | ₩25,481 | ₩25,923 | +0.62% | 63.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩25,293 | ₩25,816 | ₩25,213 | ₩25,789 | +1.96% | 64.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩25,307 | ₩25,508 | ₩24,891 | ₩25,266 | -0.16% | 39.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩24,864 | ₩25,266 | ₩24,623 | ₩25,146 | +1.13% | 132.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩26,165 | ₩26,312 | ₩24,810 | ₩24,851 | -5.02% | 70.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩26,701 | ₩26,809 | ₩25,964 | ₩26,044 | -2.46% | 46.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩25,964 | ₩26,581 | ₩25,615 | ₩26,581 | +2.38% | 63.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩26,151 | ₩26,460 | ₩25,695 | ₩25,736 | -1.59% | 44.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩26,782 | ₩26,835 | ₩26,165 | ₩26,326 | -1.70% | 39.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩26,111 | ₩26,661 | ₩25,950 | ₩26,379 | +1.03% | 56.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩26,259 | ₩26,312 | ₩25,709 | ₩25,763 | -1.89% | 59.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩25,521 | ₩26,165 | ₩25,119 | ₩26,084 | +2.21% | 72.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩25,400 | ₩25,722 | ₩24,944 | ₩25,548 | +0.58% | 47.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩25,789 | ₩25,856 | ₩24,944 | ₩25,333 | -1.77% | 97.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩25,052 | ₩26,151 | ₩24,944 | ₩25,923 | +3.48% | 114.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩24,046 | ₩25,333 | ₩24,033 | ₩25,146 | +4.57% | 82.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩23,121 | ₩24,328 | ₩22,986 | ₩24,100 | +4.23% | 84.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩23,349 | ₩23,603 | ₩22,906 | ₩22,946 | -1.72% | 77.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩23,523 | ₩24,086 | ₩22,960 | ₩23,094 | -1.82% | 97.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩23,214 | ₩24,180 | ₩23,161 | ₩23,228 | +0.06% | 131.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩24,743 | ₩24,985 | ₩23,362 | ₩23,778 | -3.90% | 221.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩25,240 | ₩25,414 | ₩24,971 | ₩25,132 | -0.43% | 134.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩24,810 | ₩25,253 | ₩24,636 | ₩25,253 | +1.78% | 114.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩24,877 | ₩25,226 | ₩24,462 | ₩24,743 | -0.54% | 514.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩24,663 | ₩25,253 | ₩24,421 | ₩24,971 | +1.25% | 203.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩24,381 | ₩25,172 | ₩24,328 | ₩24,623 | +0.99% | 152.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩23,617 | ₩24,180 | ₩23,536 | ₩24,180 | +2.39% | 153.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩23,697 | ₩23,885 | ₩23,630 | ₩23,805 | +0.45% | 116.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩23,697 | ₩24,033 | ₩23,469 | ₩23,603 | -0.40% | 164.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩23,563 | ₩23,872 | ₩23,349 | ₩23,872 | +1.31% | 153.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩23,214 | ₩23,603 | ₩23,134 | ₩23,496 | +1.21% | 117.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩22,866 | ₩23,188 | ₩22,772 | ₩23,094 | +1.00% | 152.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩22,517 | ₩23,094 | ₩22,450 | ₩22,651 | +0.60% | 153.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩22,209 | ₩22,624 | ₩22,209 | ₩22,504 | +1.33% | 94.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩21,471 | ₩22,249 | ₩21,377 | ₩22,222 | +3.50% | 37.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩22,061 | ₩22,101 | ₩21,203 | ₩21,538 | -2.37% | 77.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩21,927 | ₩22,477 | ₩21,900 | ₩22,182 | +1.16% | 84만 |
|---|
| 2025.11.03–2025.11.07 | ₩21,592 | ₩21,860 | ₩21,350 | ₩21,860 | +1.24% | 103만 |
|---|
| 2025.10.27–2025.10.31 | ₩21,860 | ₩21,994 | ₩21,551 | ₩21,619 | -1.10% | 64.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩21,404 | ₩21,686 | ₩21,163 | ₩21,659 | +1.19% | 71.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩21,216 | ₩21,565 | ₩21,216 | ₩21,377 | +0.76% | 162.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩21,417 | ₩21,431 | ₩21,149 | ₩21,149 | -1.25% | 28.4만 |
|---|