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 | ₩24,944 | ₩24,984 | ₩24,890 | ₩24,971 | +0.11% | 5.8만 |
| 2026.10.08 | ₩24,810 | ₩24,850 | ₩24,609 | ₩24,837 | +0.11% | 10.2만 |
| 2026.10.07 | ₩25,011 | ₩25,011 | ₩24,877 | ₩24,917 | -0.38% | 30.3만 |
| 2026.10.06 | ₩25,427 | ₩25,454 | ₩25,346 | ₩25,386 | -0.16% | 12.6만 |
| 2026.10.05 | ₩25,145 | ₩25,252 | ₩25,011 | ₩25,226 | +0.32% | 34.9만 |
| 2026.10.02 | ₩25,212 | ₩25,333 | ₩25,145 | ₩25,266 | +0.21% | 21.4만 |
| 2026.10.01 | ₩25,574 | ₩25,574 | ₩25,078 | ₩25,212 | -1.42% | 30만 |
| 2026.09.30 | ₩25,977 | ₩26,057 | ₩25,762 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,775 |
| -0.77% |
| 23.5만 |
| 2026.09.29 | ₩26,231 | ₩26,231 | ₩25,990 | ₩26,111 | -0.46% | 16만 |
|---|
| 2026.09.28 | ₩26,459 | ₩26,567 | ₩26,352 | ₩26,459 | 0.00% | 8.2만 |
|---|
| 2026.09.25 | ₩26,285 | ₩26,473 | ₩26,231 | ₩26,459 | +0.66% | 7.6만 |
|---|
| 2026.09.24 | ₩26,285 | ₩26,312 | ₩26,097 | ₩26,205 | -0.31% | 7.2만 |
|---|
| 2026.09.23 | ₩26,795 | ₩26,795 | ₩26,486 | ₩26,526 | -1.00% | 6.2만 |
|---|
| 2026.09.22 | ₩27,143 | ₩27,183 | ₩26,875 | ₩27,076 | -0.25% | 71만 |
|---|
| 2026.09.21 | ₩27,210 | ₩27,291 | ₩27,130 | ₩27,224 | +0.05% | 36.4만 |
|---|
| 2026.09.18 | ₩26,982 | ₩26,996 | ₩26,862 | ₩26,956 | -0.10% | 5.8만 |
|---|
| 2026.09.17 | ₩27,519 | ₩27,519 | ₩27,398 | ₩27,479 | -0.15% | 12.7만 |
|---|
| 2026.09.16 | ₩27,358 | ₩27,438 | ₩27,063 | ₩27,210 | -0.54% | 6.9만 |
|---|
| 2026.09.15 | ₩27,331 | ₩27,331 | ₩27,143 | ₩27,277 | -0.20% | 26.2만 |
|---|
| 2026.09.14 | ₩27,304 | ₩27,465 | ₩27,210 | ₩27,264 | -0.15% | 18.2만 |
|---|
| 2026.09.11 | ₩27,438 | ₩27,452 | ₩27,344 | ₩27,385 | -0.20% | 5.2만 |
|---|
| 2026.09.10 | ₩27,318 | ₩27,398 | ₩27,116 | ₩27,224 | -0.34% | 21.3만 |
|---|
| 2026.09.09 | ₩27,532 | ₩27,532 | ₩27,344 | ₩27,398 | -0.49% | 10.8만 |
|---|
| 2026.09.08 | ₩27,787 | ₩27,814 | ₩27,613 | ₩27,639 | -0.53% | 8.6만 |
|---|
| 2026.09.04 | ₩27,747 | ₩27,894 | ₩27,747 | ₩27,774 | +0.10% | 11.2만 |
|---|
| 2026.09.03 | ₩27,613 | ₩27,760 | ₩27,586 | ₩27,693 | +0.29% | 6.2만 |
|---|
| 2026.09.02 | ₩27,425 | ₩27,479 | ₩27,344 | ₩27,411 | -0.05% | 22.7만 |
|---|
| 2026.09.01 | ₩27,438 | ₩27,492 | ₩27,331 | ₩27,398 | -0.15% | 13.6만 |
|---|
| 2026.08.31 | ₩27,613 | ₩27,613 | ₩27,438 | ₩27,519 | -0.34% | 13.1만 |
|---|
| 2026.08.28 | ₩27,519 | ₩27,613 | ₩27,398 | ₩27,452 | -0.24% | 9.1만 |
|---|
| 2026.08.27 | ₩27,411 | ₩27,452 | ₩27,318 | ₩27,411 | 0.00% | 9.8만 |
|---|
| 2026.08.26 | ₩27,626 | ₩27,666 | ₩27,532 | ₩27,546 | -0.29% | 8.8만 |
|---|
| 2026.08.25 | ₩27,492 | ₩27,653 | ₩27,425 | ₩27,613 | +0.44% | 15.7만 |
|---|
| 2026.08.24 | ₩27,398 | ₩27,546 | ₩27,398 | ₩27,532 | +0.49% | 11.4만 |
|---|
| 2026.08.21 | ₩27,425 | ₩27,505 | ₩27,385 | ₩27,425 | 0.00% | 9.1만 |
|---|
| 2026.08.20 | ₩27,358 | ₩27,411 | ₩27,251 | ₩27,291 | -0.25% | 19.2만 |
|---|
| 2026.08.19 | ₩27,438 | ₩27,532 | ₩27,371 | ₩27,438 | 0.00% | 10.6만 |
|---|
| 2026.08.18 | ₩27,438 | ₩27,452 | ₩27,304 | ₩27,358 | -0.29% | 7.6만 |
|---|
| 2026.08.17 | ₩27,546 | ₩27,626 | ₩27,398 | ₩27,425 | -0.44% | 14.5만 |
|---|
| 2026.08.14 | ₩27,546 | ₩27,626 | ₩27,546 | ₩27,626 | +0.29% | 12.7만 |
|---|
| 2026.08.13 | ₩27,438 | ₩27,438 | ₩27,318 | ₩27,411 | -0.10% | 13.3만 |
|---|
| 2026.08.12 | ₩27,452 | ₩27,492 | ₩27,385 | ₩27,425 | -0.10% | 12.9만 |
|---|
| 2026.08.11 | ₩27,224 | ₩27,344 | ₩27,210 | ₩27,344 | +0.44% | 11.2만 |
|---|
| 2026.08.10 | ₩27,277 | ₩27,344 | ₩27,277 | ₩27,344 | +0.25% | 12.2만 |
|---|
| 2026.08.07 | ₩27,519 | ₩27,546 | ₩27,398 | ₩27,479 | -0.15% | 8.4만 |
|---|
| 2026.08.06 | ₩27,331 | ₩27,411 | ₩27,251 | ₩27,277 | -0.20% | 52.9만 |
|---|
| 2026.08.05 | ₩27,251 | ₩27,304 | ₩27,170 | ₩27,251 | 0.00% | 30.3만 |
|---|
| 2026.08.04 | ₩27,090 | ₩27,251 | ₩27,090 | ₩27,251 | +0.59% | 24.7만 |
|---|
| 2026.08.03 | ₩27,090 | ₩27,210 | ₩26,942 | ₩27,049 | -0.15% | 20.8만 |
|---|
| 2026.07.31 | ₩26,875 | ₩27,023 | ₩26,728 | ₩26,969 | +0.35% | 10.7만 |
|---|
| 2026.07.30 | ₩26,607 | ₩26,902 | ₩26,607 | ₩26,835 | +0.86% | 9.1만 |
|---|
| 2026.07.29 | ₩26,017 | ₩26,406 | ₩26,017 | ₩26,231 | +0.82% | 17.9만 |
|---|
| 2026.07.28 | ₩25,909 | ₩26,191 | ₩25,842 | ₩26,178 | +1.04% | 11.7만 |
|---|
| 2026.07.27 | ₩25,990 | ₩26,097 | ₩25,909 | ₩26,057 | +0.26% | 12.5만 |
|---|
| 2026.07.24 | ₩25,883 | ₩25,977 | ₩25,789 | ₩25,923 | +0.16% | 10.1만 |
|---|
| 2026.07.23 | ₩25,816 | ₩25,883 | ₩25,749 | ₩25,816 | 0.00% | 10.4만 |
|---|
| 2026.07.22 | ₩26,137 | ₩26,245 | ₩26,057 | ₩26,097 | -0.15% | 4.9만 |
|---|
| 2026.07.21 | ₩25,695 | ₩25,842 | ₩25,614 | ₩25,842 | +0.57% | 7.9만 |
|---|
| 2026.07.20 | ₩25,762 | ₩25,762 | ₩25,480 | ₩25,521 | -0.94% | 30만 |
|---|
| 2026.07.17 | ₩25,534 | ₩25,816 | ₩25,534 | ₩25,789 | +1.00% | 6.4만 |
|---|
| 2026.07.16 | ₩25,681 | ₩25,789 | ₩25,614 | ₩25,762 | +0.31% | 10.7만 |
|---|
| 2026.07.15 | ₩25,628 | ₩25,816 | ₩25,588 | ₩25,802 | +0.68% | 23.2만 |
|---|
| 2026.07.14 | ₩25,521 | ₩25,708 | ₩25,467 | ₩25,507 | -0.05% | 19.9만 |
|---|
| 2026.07.13 | ₩25,293 | ₩25,400 | ₩25,212 | ₩25,293 | 0.00% | 4.6만 |
|---|
| 2026.07.10 | ₩25,266 | ₩25,333 | ₩25,199 | ₩25,266 | 0.00% | 6.3만 |
|---|
| 2026.07.09 | ₩25,065 | ₩25,226 | ₩25,024 | ₩25,132 | +0.27% | 9.4만 |
|---|
| 2026.07.08 | ₩25,118 | ₩25,132 | ₩24,890 | ₩25,105 | -0.05% | 6.2만 |
|---|
| 2026.07.07 | ₩25,400 | ₩25,507 | ₩25,226 | ₩25,252 | -0.58% | 9만 |
|---|
| 2026.07.06 | ₩25,306 | ₩25,427 | ₩25,239 | ₩25,386 | +0.32% | 8.3만 |
|---|
| 2026.07.02 | ₩25,199 | ₩25,266 | ₩25,065 | ₩25,145 | -0.21% | 22.7만 |
|---|
| 2026.07.01 | ₩24,649 | ₩24,877 | ₩24,622 | ₩24,810 | +0.65% | 12.2만 |
|---|
| 2026.06.30 | ₩24,796 | ₩24,877 | ₩24,689 | ₩24,877 | +0.32% | 79.2만 |
|---|
| 2026.06.29 | ₩24,863 | ₩24,917 | ₩24,796 | ₩24,904 | +0.16% | 18.5만 |
|---|
| 2026.06.26 | ₩24,877 | ₩24,984 | ₩24,810 | ₩24,850 | -0.11% | 8.8만 |
|---|
| 2026.06.25 | ₩25,091 | ₩25,145 | ₩24,971 | ₩25,024 | -0.27% | 15.9만 |
|---|
| 2026.06.24 | ₩25,735 | ₩25,735 | ₩25,547 | ₩25,614 | -0.47% | 13만 |
|---|
| 2026.06.23 | ₩25,869 | ₩25,977 | ₩25,735 | ₩25,749 | -0.47% | 18.4만 |
|---|
| 2026.06.22 | ₩26,164 | ₩26,312 | ₩26,124 | ₩26,258 | +0.36% | 14.7만 |
|---|
| 2026.06.18 | ₩26,178 | ₩26,178 | ₩25,963 | ₩26,044 | -0.51% | 20.8만 |
|---|
| 2026.06.17 | ₩26,513 | ₩26,728 | ₩26,258 | ₩26,258 | -0.96% | 8.6만 |
|---|
| 2026.06.16 | ₩26,567 | ₩26,674 | ₩26,540 | ₩26,553 | -0.05% | 7.6만 |
|---|
| 2026.06.15 | ₩26,701 | ₩26,808 | ₩26,432 | ₩26,459 | -0.90% | 9.7만 |
|---|
| 2026.06.12 | ₩26,312 | ₩26,580 | ₩26,285 | ₩26,580 | +1.02% | 13만 |
|---|
| 2026.06.11 | ₩25,896 | ₩26,379 | ₩25,789 | ₩26,365 | +1.81% | 15.4만 |
|---|
| 2026.06.10 | ₩25,829 | ₩25,923 | ₩25,628 | ₩25,628 | -0.78% | 8.7만 |
|---|
| 2026.06.09 | ₩26,218 | ₩26,218 | ₩25,614 | ₩25,936 | -1.07% | 16.9만 |
|---|
| 2026.06.08 | ₩25,963 | ₩26,030 | ₩25,749 | ₩25,816 | -0.57% | 9.2만 |
|---|
| 2026.06.05 | ₩26,164 | ₩26,178 | ₩25,695 | ₩25,735 | -1.64% | 7만 |
|---|
| 2026.06.04 | ₩26,432 | ₩26,459 | ₩26,298 | ₩26,392 | -0.15% | 7.3만 |
|---|
| 2026.06.03 | ₩26,218 | ₩26,272 | ₩26,070 | ₩26,084 | -0.51% | 9.6만 |
|---|
| 2026.06.02 | ₩26,339 | ₩26,459 | ₩26,325 | ₩26,392 | +0.20% | 8.4만 |
|---|
| 2026.06.01 | ₩26,151 | ₩26,379 | ₩26,070 | ₩26,325 | +0.67% | 12.2만 |
|---|
| 2026.05.29 | ₩26,365 | ₩26,593 | ₩26,325 | ₩26,325 | -0.15% | 14.5만 |
|---|
| 2026.05.28 | ₩26,245 | ₩26,379 | ₩26,164 | ₩26,312 | +0.26% | 10.4만 |
|---|
| 2026.05.27 | ₩26,553 | ₩26,607 | ₩26,419 | ₩26,459 | -0.35% | 7.4만 |
|---|
| 2026.05.26 | ₩26,781 | ₩26,835 | ₩26,540 | ₩26,687 | -0.35% | 7.4만 |
|---|
| 2026.05.22 | ₩26,500 | ₩26,540 | ₩26,312 | ₩26,379 | -0.46% | 5.9만 |
|---|
| 2026.05.21 | ₩26,419 | ₩26,660 | ₩26,285 | ₩26,567 | +0.56% | 10.2만 |
|---|
| 2026.05.20 | ₩25,990 | ₩26,486 | ₩25,990 | ₩26,392 | +1.55% | 18.6만 |
|---|
| 2026.05.19 | ₩26,164 | ₩26,178 | ₩25,950 | ₩25,950 | -0.82% | 10.5만 |
|---|
| 2026.05.18 | ₩26,111 | ₩26,325 | ₩26,070 | ₩26,285 | +0.67% | 11.6만 |
|---|
| 2026.05.15 | ₩25,775 | ₩25,856 | ₩25,708 | ₩25,762 | -0.05% | 8.7만 |
|---|
| 2026.05.14 | ₩26,151 | ₩26,258 | ₩26,044 | ₩26,111 | -0.15% | 8만 |
|---|
| 2026.05.13 | ₩25,829 | ₩26,097 | ₩25,829 | ₩26,070 | +0.93% | 13.3만 |
|---|
| 2026.05.12 | ₩25,829 | ₩25,950 | ₩25,708 | ₩25,950 | +0.47% | 13.8만 |
|---|
| 2026.05.11 | ₩26,258 | ₩26,312 | ₩26,164 | ₩26,164 | -0.36% | 15.5만 |
|---|
| 2026.05.08 | ₩25,936 | ₩26,084 | ₩25,909 | ₩26,084 | +0.57% | 7.1만 |
|---|
| 2026.05.07 | ₩26,097 | ₩26,097 | ₩25,641 | ₩25,722 | -1.44% | 11.9만 |
|---|
| 2026.05.06 | ₩26,084 | ₩26,164 | ₩26,044 | ₩26,097 | +0.05% | 30.6만 |
|---|
| 2026.05.05 | ₩25,413 | ₩25,601 | ₩25,319 | ₩25,601 | +0.74% | 13.4만 |
|---|
| 2026.05.04 | ₩25,521 | ₩25,521 | ₩25,118 | ₩25,199 | -1.26% | 9.2만 |
|---|
| 2026.05.01 | ₩25,641 | ₩25,722 | ₩25,534 | ₩25,547 | -0.37% | 16만 |
|---|
| 2026.04.30 | ₩25,252 | ₩25,588 | ₩25,199 | ₩25,507 | +1.01% | 5.6만 |
|---|
| 2026.04.29 | ₩25,252 | ₩25,293 | ₩24,944 | ₩24,984 | -1.06% | 10만 |
|---|
| 2026.04.28 | ₩25,252 | ₩25,333 | ₩25,185 | ₩25,319 | +0.27% | 7.5만 |
|---|
| 2026.04.27 | ₩25,400 | ₩25,400 | ₩25,293 | ₩25,360 | -0.16% | 8.6만 |
|---|
| 2026.04.24 | ₩25,239 | ₩25,400 | ₩25,118 | ₩25,333 | +0.37% | 17만 |
|---|
| 2026.04.23 | ₩25,386 | ₩25,386 | ₩24,944 | ₩25,199 | -0.74% | 15.4만 |
|---|
| 2026.04.22 | ₩25,668 | ₩25,668 | ₩25,413 | ₩25,467 | -0.78% | 15.8만 |
|---|
| 2026.04.21 | ₩25,816 | ₩25,856 | ₩25,454 | ₩25,454 | -1.40% | 14.2만 |
|---|
| 2026.04.20 | ₩25,789 | ₩25,829 | ₩25,681 | ₩25,789 | 0.00% | 34.8만 |
|---|
| 2026.04.17 | ₩25,990 | ₩26,151 | ₩25,923 | ₩25,923 | -0.26% | 12만 |
|---|
| 2026.04.16 | ₩25,856 | ₩25,896 | ₩25,588 | ₩25,655 | -0.78% | 34.8만 |
|---|
| 2026.04.15 | ₩25,614 | ₩25,735 | ₩25,588 | ₩25,668 | +0.21% | 30.4만 |
|---|
| 2026.04.14 | ₩25,588 | ₩25,749 | ₩25,588 | ₩25,681 | +0.37% | 17.6만 |
|---|
| 2026.04.13 | ₩25,051 | ₩25,454 | ₩24,944 | ₩25,454 | +1.61% | 19.8만 |
|---|
| 2026.04.10 | ₩25,333 | ₩25,333 | ₩25,024 | ₩25,145 | -0.74% | 14만 |
|---|
| 2026.04.09 | ₩25,011 | ₩25,306 | ₩24,957 | ₩25,226 | +0.86% | 20.3만 |
|---|
| 2026.04.08 | ₩25,266 | ₩25,319 | ₩24,957 | ₩25,132 | -0.53% | 16.3만 |
|---|
| 2026.04.07 | ₩24,260 | ₩24,461 | ₩24,032 | ₩24,448 | +0.77% | 14.2만 |
|---|
| 2026.04.06 | ₩24,045 | ₩24,421 | ₩24,045 | ₩24,367 | +1.34% | 17.8만 |
|---|
| 2026.04.02 | ₩23,817 | ₩24,153 | ₩23,750 | ₩24,099 | +1.18% | 23.4만 |
|---|
| 2026.04.01 | ₩24,179 | ₩24,327 | ₩24,059 | ₩24,166 | -0.06% | 13.7만 |
|---|
| 2026.03.31 | ₩23,603 | ₩23,938 | ₩23,428 | ₩23,884 | +1.19% | 29.2만 |
|---|
| 2026.03.30 | ₩23,120 | ₩23,241 | ₩22,986 | ₩23,066 | -0.23% | 18.2만 |
|---|
| 2026.03.27 | ₩22,999 | ₩23,174 | ₩22,905 | ₩22,946 | -0.23% | 10.2만 |
|---|
| 2026.03.26 | ₩23,160 | ₩23,402 | ₩23,066 | ₩23,066 | -0.41% | 11만 |
|---|
| 2026.03.25 | ₩23,549 | ₩23,576 | ₩23,335 | ₩23,482 | -0.28% | 11만 |
|---|
| 2026.03.24 | ₩23,026 | ₩23,294 | ₩22,973 | ₩23,107 | +0.35% | 20.3만 |
|---|
| 2026.03.23 | ₩23,348 | ₩23,603 | ₩23,214 | ₩23,375 | +0.11% | 24.6만 |
|---|
| 2026.03.20 | ₩23,576 | ₩23,576 | ₩22,959 | ₩23,093 | -2.05% | 22만 |
|---|
| 2026.03.19 | ₩23,375 | ₩23,911 | ₩23,335 | ₩23,831 | +1.95% | 19.9만 |
|---|
| 2026.03.18 | ₩23,938 | ₩23,978 | ₩23,603 | ₩23,616 | -1.34% | 22.8만 |
|---|
| 2026.03.17 | ₩23,952 | ₩24,086 | ₩23,898 | ₩23,938 | -0.06% | 22.5만 |
|---|
| 2026.03.16 | ₩23,522 | ₩23,697 | ₩23,496 | ₩23,697 | +0.74% | 10.3만 |
|---|
| 2026.03.13 | ₩23,563 | ₩23,563 | ₩23,160 | ₩23,227 | -1.42% | 17.1만 |
|---|
| 2026.03.12 | ₩23,509 | ₩23,549 | ₩23,308 | ₩23,415 | -0.40% | 22.2만 |
|---|
| 2026.03.11 | ₩23,871 | ₩23,965 | ₩23,764 | ₩23,884 | +0.06% | 15.2만 |
|---|
| 2026.03.10 | ₩23,952 | ₩24,179 | ₩23,804 | ₩23,844 | -0.45% | 13만 |
|---|
| 2026.03.09 | ₩23,214 | ₩23,884 | ₩23,174 | ₩23,777 | +2.43% | 63.8만 |
|---|
| 2026.03.06 | ₩23,428 | ₩23,844 | ₩23,361 | ₩23,777 | +1.49% | 37.9만 |
|---|
| 2026.03.05 | ₩23,992 | ₩24,072 | ₩23,656 | ₩23,831 | -0.67% | 49.3만 |
|---|
| 2026.03.04 | ₩24,166 | ₩24,273 | ₩24,086 | ₩24,273 | +0.44% | 41.9만 |
|---|
| 2026.03.03 | ₩23,804 | ₩24,179 | ₩23,522 | ₩24,112 | +1.30% | 58.1만 |
|---|
| 2026.03.02 | ₩24,743 | ₩24,984 | ₩24,582 | ₩24,823 | +0.33% | 34.3만 |
|---|
| 2026.02.27 | ₩25,319 | ₩25,373 | ₩25,105 | ₩25,132 | -0.74% | 29.8만 |
|---|
| 2026.02.26 | ₩25,293 | ₩25,413 | ₩25,226 | ₩25,413 | +0.48% | 24.3만 |
|---|
| 2026.02.25 | ₩25,226 | ₩25,400 | ₩25,226 | ₩25,386 | +0.64% | 19.3만 |
|---|
| 2026.02.24 | ₩24,971 | ₩25,132 | ₩24,971 | ₩25,091 | +0.48% | 25.2만 |
|---|
| 2026.02.23 | ₩25,239 | ₩25,319 | ₩24,984 | ₩25,038 | -0.80% | 36.2만 |
|---|
| 2026.02.20 | ₩25,038 | ₩25,252 | ₩25,024 | ₩25,252 | +0.86% | 23.7만 |
|---|
| 2026.02.19 | ₩24,904 | ₩25,024 | ₩24,837 | ₩24,998 | +0.38% | 14.4만 |
|---|
| 2026.02.18 | ₩25,051 | ₩25,132 | ₩24,971 | ₩25,011 | -0.16% | 42.1만 |
|---|
| 2026.02.17 | ₩24,810 | ₩24,957 | ₩24,635 | ₩24,957 | +0.59% | 34.4만 |
|---|
| 2026.02.13 | ₩24,609 | ₩24,770 | ₩24,461 | ₩24,743 | +0.54% | 73.9만 |
|---|
| 2026.02.12 | ₩25,145 | ₩25,226 | ₩24,743 | ₩24,863 | -1.12% | 195.6만 |
|---|
| 2026.02.11 | ₩25,158 | ₩25,185 | ₩24,971 | ₩25,145 | -0.05% | 60.5만 |
|---|
| 2026.02.10 | ₩25,172 | ₩25,172 | ₩24,971 | ₩25,024 | -0.59% | 90.6만 |
|---|
| 2026.02.09 | ₩24,877 | ₩25,185 | ₩24,877 | ₩25,172 | +1.19% | 94만 |
|---|
| 2026.02.06 | ₩24,703 | ₩24,971 | ₩24,609 | ₩24,971 | +1.09% | 44만 |
|---|
| 2026.02.05 | ₩24,568 | ₩24,662 | ₩24,421 | ₩24,461 | -0.44% | 48.2만 |
|---|
| 2026.02.04 | ₩25,252 | ₩25,252 | ₩24,917 | ₩24,998 | -1.01% | 34.3만 |
|---|
| 2026.02.03 | ₩24,783 | ₩24,984 | ₩24,756 | ₩24,957 | +0.70% | 52.9만 |
|---|
| 2026.02.02 | ₩24,662 | ₩24,823 | ₩24,662 | ₩24,796 | +0.54% | 24.4만 |
|---|
| 2026.01.30 | ₩24,756 | ₩24,810 | ₩24,501 | ₩24,622 | -0.54% | 26.3만 |
|---|
| 2026.01.29 | ₩25,118 | ₩25,172 | ₩24,823 | ₩25,065 | -0.21% | 36.2만 |
|---|
| 2026.01.28 | ₩24,796 | ₩24,850 | ₩24,676 | ₩24,783 | -0.05% | 28.5만 |
|---|
| 2026.01.27 | ₩24,676 | ₩24,917 | ₩24,582 | ₩24,863 | +0.76% | 38.5만 |
|---|
| 2026.01.26 | ₩24,381 | ₩24,421 | ₩24,327 | ₩24,340 | -0.17% | 23.4만 |
|---|
| 2026.01.23 | ₩24,019 | ₩24,179 | ₩23,911 | ₩24,179 | +0.67% | 32.7만 |
|---|
| 2026.01.22 | ₩24,032 | ₩24,112 | ₩23,952 | ₩24,059 | +0.11% | 27.3만 |
|---|
| 2026.01.21 | ₩23,670 | ₩23,925 | ₩23,576 | ₩23,884 | +0.91% | 31.7만 |
|---|
| 2026.01.20 | ₩23,616 | ₩23,710 | ₩23,536 | ₩23,576 | -0.17% | 61.9만 |
|---|
| 2026.01.16 | ₩23,724 | ₩23,844 | ₩23,697 | ₩23,804 | +0.34% | 33.3만 |
|---|
| 2026.01.15 | ₩23,724 | ₩23,844 | ₩23,724 | ₩23,737 | +0.06% | 18.7만 |
|---|
| 2026.01.14 | ₩23,777 | ₩23,884 | ₩23,764 | ₩23,884 | +0.45% | 21.7만 |
|---|
| 2026.01.13 | ₩23,683 | ₩23,724 | ₩23,630 | ₩23,670 | -0.06% | 18만 |
|---|
| 2026.01.12 | ₩23,697 | ₩23,791 | ₩23,670 | ₩23,764 | +0.28% | 25만 |
|---|
| 2026.01.09 | ₩23,576 | ₩23,630 | ₩23,496 | ₩23,603 | +0.11% | 20.5만 |
|---|
| 2026.01.08 | ₩23,509 | ₩23,616 | ₩23,469 | ₩23,616 | +0.46% | 39.4만 |
|---|
| 2026.01.07 | ₩23,630 | ₩23,643 | ₩23,563 | ₩23,603 | -0.11% | 24.9만 |
|---|
| 2026.01.06 | ₩24,005 | ₩24,032 | ₩23,871 | ₩23,925 | -0.34% | 39.6만 |
|---|
| 2026.01.05 | ₩23,697 | ₩23,952 | ₩23,683 | ₩23,952 | +1.08% | 40.4만 |
|---|
| 2026.01.02 | ₩23,724 | ₩23,871 | ₩23,697 | ₩23,871 | +0.62% | 70.9만 |
|---|
| 2025.12.31 | ₩23,496 | ₩23,509 | ₩23,415 | ₩23,469 | -0.11% | 19.3만 |
|---|
| 2025.12.30 | ₩23,549 | ₩23,630 | ₩23,536 | ₩23,549 | 0.00% | 35.8만 |
|---|
| 2025.12.29 | ₩23,563 | ₩23,563 | ₩23,348 | ₩23,388 | -0.74% | 27.7만 |
|---|
| 2025.12.26 | ₩23,603 | ₩23,603 | ₩23,442 | ₩23,496 | -0.45% | 22.2만 |
|---|
| 2025.12.24 | ₩23,469 | ₩23,482 | ₩23,428 | ₩23,442 | -0.11% | 12.3만 |
|---|
| 2025.12.23 | ₩23,321 | ₩23,415 | ₩23,321 | ₩23,402 | +0.35% | 38.9만 |
|---|
| 2025.12.22 | ₩23,214 | ₩23,335 | ₩23,133 | ₩23,321 | +0.46% | 43.9만 |
|---|
| 2025.12.19 | ₩23,093 | ₩23,187 | ₩23,080 | ₩23,093 | 0.00% | 30.1만 |
|---|
| 2025.12.18 | ₩23,107 | ₩23,107 | ₩22,905 | ₩22,959 | -0.64% | 28.8만 |
|---|
| 2025.12.17 | ₩23,080 | ₩23,080 | ₩22,905 | ₩22,946 | -0.58% | 30.6만 |
|---|
| 2025.12.16 | ₩22,892 | ₩22,999 | ₩22,812 | ₩22,865 | -0.12% | 32만 |
|---|
| 2025.12.15 | ₩22,865 | ₩22,905 | ₩22,771 | ₩22,838 | -0.12% | 30.8만 |
|---|
| 2025.12.12 | ₩22,798 | ₩22,798 | ₩22,557 | ₩22,651 | -0.65% | 37.4만 |
|---|
| 2025.12.11 | ₩22,919 | ₩23,093 | ₩22,892 | ₩23,080 | +0.70% | 47.3만 |
|---|
| 2025.12.10 | ₩22,517 | ₩22,812 | ₩22,503 | ₩22,798 | +1.25% | 39만 |
|---|
| 2025.12.09 | ₩22,610 | ₩22,624 | ₩22,490 | ₩22,517 | -0.42% | 15.7만 |
|---|
| 2025.12.08 | ₩22,517 | ₩22,597 | ₩22,450 | ₩22,543 | +0.12% | 14.1만 |
|---|
| 2025.12.05 | ₩22,584 | ₩22,624 | ₩22,463 | ₩22,503 | -0.36% | 10.8만 |
|---|
| 2025.12.04 | ₩22,610 | ₩22,610 | ₩22,436 | ₩22,476 | -0.59% | 8.8만 |
|---|
| 2025.12.03 | ₩22,329 | ₩22,436 | ₩22,289 | ₩22,436 | +0.48% | 48.2만 |
|---|
| 2025.12.02 | ₩22,329 | ₩22,450 | ₩22,289 | ₩22,409 | +0.36% | 17.7만 |
|---|
| 2025.12.01 | ₩22,208 | ₩22,289 | ₩22,208 | ₩22,222 | +0.06% | 9.1만 |
|---|
| 2025.11.28 | ₩22,181 | ₩22,248 | ₩22,141 | ₩22,222 | +0.18% | 3.1만 |
|---|
| 2025.11.26 | ₩22,101 | ₩22,168 | ₩22,007 | ₩22,128 | +0.12% | 11.6만 |
|---|
| 2025.11.25 | ₩21,739 | ₩21,886 | ₩21,699 | ₩21,859 | +0.56% | 11.4만 |
|---|
| 2025.11.24 | ₩21,471 | ₩21,524 | ₩21,377 | ₩21,444 | -0.12% | 11.2만 |
|---|
| 2025.11.21 | ₩21,403 | ₩21,591 | ₩21,363 | ₩21,538 | +0.63% | 11.7만 |
|---|
| 2025.11.20 | ₩21,578 | ₩21,658 | ₩21,202 | ₩21,202 | -1.74% | 18.2만 |
|---|
| 2025.11.19 | ₩21,564 | ₩21,645 | ₩21,444 | ₩21,524 | -0.19% | 11.5만 |
|---|
| 2025.11.18 | ₩21,618 | ₩21,699 | ₩21,524 | ₩21,631 | +0.06% | 18.2만 |
|---|
| 2025.11.17 | ₩22,061 | ₩22,101 | ₩21,833 | ₩21,900 | -0.73% | 18.1만 |
|---|
| 2025.11.14 | ₩22,101 | ₩22,222 | ₩22,047 | ₩22,181 | +0.36% | 10.9만 |
|---|
| 2025.11.13 | ₩22,356 | ₩22,476 | ₩22,289 | ₩22,289 | -0.30% | 21.9만 |
|---|
| 2025.11.12 | ₩22,262 | ₩22,329 | ₩22,262 | ₩22,275 | +0.06% | 17.4만 |
|---|
| 2025.11.11 | ₩22,128 | ₩22,208 | ₩22,128 | ₩22,195 | +0.30% | 12.3만 |
|---|
| 2025.11.10 | ₩21,926 | ₩22,087 | ₩21,900 | ₩22,061 | +0.61% | 21.6만 |
|---|
| 2025.11.07 | ₩21,645 | ₩21,859 | ₩21,631 | ₩21,859 | +0.99% | 32.2만 |
|---|
| 2025.11.06 | ₩21,672 | ₩21,712 | ₩21,591 | ₩21,658 | -0.06% | 12만 |
|---|
| 2025.11.05 | ₩21,524 | ₩21,658 | ₩21,511 | ₩21,645 | +0.56% | 16.1만 |
|---|
| 2025.11.04 | ₩21,430 | ₩21,511 | ₩21,350 | ₩21,417 | -0.06% | 15.8만 |
|---|
| 2025.11.03 | ₩21,591 | ₩21,739 | ₩21,578 | ₩21,658 | +0.31% | 26.9만 |
|---|
| 2025.10.31 | ₩21,631 | ₩21,672 | ₩21,551 | ₩21,618 | -0.06% | 14.3만 |
|---|
| 2025.10.30 | ₩21,725 | ₩21,806 | ₩21,699 | ₩21,699 | -0.12% | 9만 |
|---|
| 2025.10.29 | ₩21,886 | ₩21,994 | ₩21,752 | ₩21,792 | -0.43% | 10.6만 |
|---|
| 2025.10.28 | ₩21,833 | ₩21,926 | ₩21,752 | ₩21,859 | +0.12% | 21만 |
|---|
| 2025.10.27 | ₩21,859 | ₩21,859 | ₩21,766 | ₩21,846 | -0.06% | 9.6만 |
|---|
| 2025.10.24 | ₩21,605 | ₩21,658 | ₩21,564 | ₩21,658 | +0.25% | 9.5만 |
|---|
| 2025.10.23 | ₩21,631 | ₩21,685 | ₩21,578 | ₩21,631 | 0.00% | 8.4만 |
|---|
| 2025.10.22 | ₩21,283 | ₩21,457 | ₩21,283 | ₩21,363 | +0.38% | 19.3만 |
|---|
| 2025.10.21 | ₩21,216 | ₩21,310 | ₩21,162 | ₩21,162 | -0.25% | 24.5만 |
|---|
| 2025.10.20 | ₩21,403 | ₩21,403 | ₩21,323 | ₩21,336 | -0.31% | 10.1만 |
|---|
| 2025.10.17 | ₩21,377 | ₩21,377 | ₩21,216 | ₩21,377 | 0.00% | 7.4만 |
|---|
| 2025.10.16 | ₩21,444 | ₩21,564 | ₩21,403 | ₩21,457 | +0.06% | 30.1만 |
|---|
| 2025.10.15 | ₩21,484 | ₩21,511 | ₩21,269 | ₩21,430 | -0.25% | 12.1만 |
|---|
| 2025.10.14 | ₩21,269 | ₩21,551 | ₩21,243 | ₩21,471 | +0.95% | 101.5만 |
|---|
| 2025.10.13 | ₩21,216 | ₩21,377 | ₩21,216 | ₩21,377 | +0.76% | 11.9만 |
|---|
| 2025.10.10 | ₩21,417 | ₩21,430 | ₩21,149 | ₩21,149 | -1.25% | 28.4만 |
|---|