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 | ₩24,949 | ₩24,989 | ₩24,895 | ₩24,976 | +0.11% | 5.8만 |
| 2026.10.08 | ₩24,815 | ₩24,855 | ₩24,614 | ₩24,842 | +0.11% | 10.2만 |
| 2026.10.07 | ₩25,016 | ₩25,016 | ₩24,882 | ₩24,922 | -0.38% | 30.3만 |
| 2026.10.06 | ₩25,432 | ₩25,459 | ₩25,352 | ₩25,392 | -0.16% | 12.6만 |
| 2026.10.05 | ₩25,150 | ₩25,258 | ₩25,016 | ₩25,231 | +0.32% | 34.9만 |
| 2026.10.02 | ₩25,217 | ₩25,338 | ₩25,150 | ₩25,271 | +0.21% | 21.4만 |
| 2026.10.01 | ₩25,580 | ₩25,580 | ₩25,083 | ₩25,217 | -1.42% | 30만 |
| 2026.09.30 | ₩25,982 | ₩26,062 | ₩25,767 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,781 |
| -0.77% |
| 23.5만 |
| 2026.09.29 | ₩26,237 | ₩26,237 | ₩25,995 | ₩26,116 | -0.46% | 16만 |
|---|
| 2026.09.28 | ₩26,465 | ₩26,572 | ₩26,358 | ₩26,465 | 0.00% | 8.2만 |
|---|
| 2026.09.25 | ₩26,290 | ₩26,478 | ₩26,237 | ₩26,465 | +0.66% | 7.6만 |
|---|
| 2026.09.24 | ₩26,290 | ₩26,317 | ₩26,103 | ₩26,210 | -0.31% | 7.2만 |
|---|
| 2026.09.23 | ₩26,800 | ₩26,800 | ₩26,492 | ₩26,532 | -1.00% | 6.2만 |
|---|
| 2026.09.22 | ₩27,149 | ₩27,189 | ₩26,881 | ₩27,082 | -0.25% | 71만 |
|---|
| 2026.09.21 | ₩27,216 | ₩27,296 | ₩27,136 | ₩27,229 | +0.05% | 36.4만 |
|---|
| 2026.09.18 | ₩26,988 | ₩27,001 | ₩26,867 | ₩26,961 | -0.10% | 5.8만 |
|---|
| 2026.09.17 | ₩27,525 | ₩27,525 | ₩27,404 | ₩27,484 | -0.15% | 12.7만 |
|---|
| 2026.09.16 | ₩27,364 | ₩27,444 | ₩27,068 | ₩27,216 | -0.54% | 6.9만 |
|---|
| 2026.09.15 | ₩27,337 | ₩27,337 | ₩27,149 | ₩27,283 | -0.20% | 26.2만 |
|---|
| 2026.09.14 | ₩27,310 | ₩27,471 | ₩27,216 | ₩27,270 | -0.15% | 18.2만 |
|---|
| 2026.09.11 | ₩27,444 | ₩27,457 | ₩27,350 | ₩27,390 | -0.20% | 5.2만 |
|---|
| 2026.09.10 | ₩27,323 | ₩27,404 | ₩27,122 | ₩27,229 | -0.34% | 21.3만 |
|---|
| 2026.09.09 | ₩27,538 | ₩27,538 | ₩27,350 | ₩27,404 | -0.49% | 10.8만 |
|---|
| 2026.09.08 | ₩27,793 | ₩27,820 | ₩27,618 | ₩27,645 | -0.53% | 8.6만 |
|---|
| 2026.09.04 | ₩27,753 | ₩27,900 | ₩27,753 | ₩27,779 | +0.10% | 11.2만 |
|---|
| 2026.09.03 | ₩27,618 | ₩27,766 | ₩27,592 | ₩27,699 | +0.29% | 6.2만 |
|---|
| 2026.09.02 | ₩27,431 | ₩27,484 | ₩27,350 | ₩27,417 | -0.05% | 22.7만 |
|---|
| 2026.09.01 | ₩27,444 | ₩27,498 | ₩27,337 | ₩27,404 | -0.15% | 13.6만 |
|---|
| 2026.08.31 | ₩27,618 | ₩27,618 | ₩27,444 | ₩27,525 | -0.34% | 13.1만 |
|---|
| 2026.08.28 | ₩27,525 | ₩27,618 | ₩27,404 | ₩27,457 | -0.24% | 9.1만 |
|---|
| 2026.08.27 | ₩27,417 | ₩27,457 | ₩27,323 | ₩27,417 | 0.00% | 9.8만 |
|---|
| 2026.08.26 | ₩27,632 | ₩27,672 | ₩27,538 | ₩27,551 | -0.29% | 8.8만 |
|---|
| 2026.08.25 | ₩27,498 | ₩27,659 | ₩27,431 | ₩27,618 | +0.44% | 15.7만 |
|---|
| 2026.08.24 | ₩27,404 | ₩27,551 | ₩27,404 | ₩27,538 | +0.49% | 11.4만 |
|---|
| 2026.08.21 | ₩27,431 | ₩27,511 | ₩27,390 | ₩27,431 | 0.00% | 9.1만 |
|---|
| 2026.08.20 | ₩27,364 | ₩27,417 | ₩27,256 | ₩27,296 | -0.25% | 19.2만 |
|---|
| 2026.08.19 | ₩27,444 | ₩27,538 | ₩27,377 | ₩27,444 | 0.00% | 10.6만 |
|---|
| 2026.08.18 | ₩27,444 | ₩27,457 | ₩27,310 | ₩27,364 | -0.29% | 7.6만 |
|---|
| 2026.08.17 | ₩27,551 | ₩27,632 | ₩27,404 | ₩27,431 | -0.44% | 14.5만 |
|---|
| 2026.08.14 | ₩27,551 | ₩27,632 | ₩27,551 | ₩27,632 | +0.29% | 12.7만 |
|---|
| 2026.08.13 | ₩27,444 | ₩27,444 | ₩27,323 | ₩27,417 | -0.10% | 13.3만 |
|---|
| 2026.08.12 | ₩27,457 | ₩27,498 | ₩27,390 | ₩27,431 | -0.10% | 12.9만 |
|---|
| 2026.08.11 | ₩27,229 | ₩27,350 | ₩27,216 | ₩27,350 | +0.44% | 11.2만 |
|---|
| 2026.08.10 | ₩27,283 | ₩27,350 | ₩27,283 | ₩27,350 | +0.25% | 12.2만 |
|---|
| 2026.08.07 | ₩27,525 | ₩27,551 | ₩27,404 | ₩27,484 | -0.15% | 8.4만 |
|---|
| 2026.08.06 | ₩27,337 | ₩27,417 | ₩27,256 | ₩27,283 | -0.20% | 52.9만 |
|---|
| 2026.08.05 | ₩27,256 | ₩27,310 | ₩27,176 | ₩27,256 | 0.00% | 30.3만 |
|---|
| 2026.08.04 | ₩27,095 | ₩27,256 | ₩27,095 | ₩27,256 | +0.59% | 24.7만 |
|---|
| 2026.08.03 | ₩27,095 | ₩27,216 | ₩26,948 | ₩27,055 | -0.15% | 20.8만 |
|---|
| 2026.07.31 | ₩26,881 | ₩27,028 | ₩26,733 | ₩26,975 | +0.35% | 10.7만 |
|---|
| 2026.07.30 | ₩26,612 | ₩26,907 | ₩26,612 | ₩26,840 | +0.86% | 9.1만 |
|---|
| 2026.07.29 | ₩26,022 | ₩26,411 | ₩26,022 | ₩26,237 | +0.82% | 17.9만 |
|---|
| 2026.07.28 | ₩25,915 | ₩26,197 | ₩25,848 | ₩26,183 | +1.04% | 11.7만 |
|---|
| 2026.07.27 | ₩25,995 | ₩26,103 | ₩25,915 | ₩26,062 | +0.26% | 12.5만 |
|---|
| 2026.07.24 | ₩25,888 | ₩25,982 | ₩25,794 | ₩25,928 | +0.16% | 10.1만 |
|---|
| 2026.07.23 | ₩25,821 | ₩25,888 | ₩25,754 | ₩25,821 | 0.00% | 10.4만 |
|---|
| 2026.07.22 | ₩26,143 | ₩26,250 | ₩26,062 | ₩26,103 | -0.15% | 4.9만 |
|---|
| 2026.07.21 | ₩25,700 | ₩25,848 | ₩25,620 | ₩25,848 | +0.57% | 7.9만 |
|---|
| 2026.07.20 | ₩25,767 | ₩25,767 | ₩25,486 | ₩25,526 | -0.94% | 30만 |
|---|
| 2026.07.17 | ₩25,539 | ₩25,821 | ₩25,539 | ₩25,794 | +1.00% | 6.4만 |
|---|
| 2026.07.16 | ₩25,687 | ₩25,794 | ₩25,620 | ₩25,767 | +0.31% | 10.7만 |
|---|
| 2026.07.15 | ₩25,633 | ₩25,821 | ₩25,593 | ₩25,808 | +0.68% | 23.2만 |
|---|
| 2026.07.14 | ₩25,526 | ₩25,714 | ₩25,472 | ₩25,512 | -0.05% | 19.9만 |
|---|
| 2026.07.13 | ₩25,298 | ₩25,405 | ₩25,217 | ₩25,298 | 0.00% | 4.6만 |
|---|
| 2026.07.10 | ₩25,271 | ₩25,338 | ₩25,204 | ₩25,271 | 0.00% | 6.3만 |
|---|
| 2026.07.09 | ₩25,070 | ₩25,231 | ₩25,030 | ₩25,137 | +0.27% | 9.4만 |
|---|
| 2026.07.08 | ₩25,123 | ₩25,137 | ₩24,895 | ₩25,110 | -0.05% | 6.2만 |
|---|
| 2026.07.07 | ₩25,405 | ₩25,512 | ₩25,231 | ₩25,258 | -0.58% | 9만 |
|---|
| 2026.07.06 | ₩25,311 | ₩25,432 | ₩25,244 | ₩25,392 | +0.32% | 8.3만 |
|---|
| 2026.07.02 | ₩25,204 | ₩25,271 | ₩25,070 | ₩25,150 | -0.21% | 22.7만 |
|---|
| 2026.07.01 | ₩24,654 | ₩24,882 | ₩24,627 | ₩24,815 | +0.65% | 12.2만 |
|---|
| 2026.06.30 | ₩24,802 | ₩24,882 | ₩24,694 | ₩24,882 | +0.32% | 79.2만 |
|---|
| 2026.06.29 | ₩24,869 | ₩24,922 | ₩24,802 | ₩24,909 | +0.16% | 18.5만 |
|---|
| 2026.06.26 | ₩24,882 | ₩24,989 | ₩24,815 | ₩24,855 | -0.11% | 8.8만 |
|---|
| 2026.06.25 | ₩25,097 | ₩25,150 | ₩24,976 | ₩25,030 | -0.27% | 15.9만 |
|---|
| 2026.06.24 | ₩25,741 | ₩25,741 | ₩25,553 | ₩25,620 | -0.47% | 13만 |
|---|
| 2026.06.23 | ₩25,875 | ₩25,982 | ₩25,741 | ₩25,754 | -0.47% | 18.4만 |
|---|
| 2026.06.22 | ₩26,170 | ₩26,317 | ₩26,129 | ₩26,264 | +0.36% | 14.7만 |
|---|
| 2026.06.18 | ₩26,183 | ₩26,183 | ₩25,969 | ₩26,049 | -0.51% | 20.8만 |
|---|
| 2026.06.17 | ₩26,518 | ₩26,733 | ₩26,264 | ₩26,264 | -0.96% | 8.6만 |
|---|
| 2026.06.16 | ₩26,572 | ₩26,679 | ₩26,545 | ₩26,559 | -0.05% | 7.6만 |
|---|
| 2026.06.15 | ₩26,706 | ₩26,814 | ₩26,438 | ₩26,465 | -0.90% | 9.7만 |
|---|
| 2026.06.12 | ₩26,317 | ₩26,586 | ₩26,290 | ₩26,586 | +1.02% | 13만 |
|---|
| 2026.06.11 | ₩25,901 | ₩26,384 | ₩25,794 | ₩26,371 | +1.81% | 15.4만 |
|---|
| 2026.06.10 | ₩25,834 | ₩25,928 | ₩25,633 | ₩25,633 | -0.78% | 8.7만 |
|---|
| 2026.06.09 | ₩26,223 | ₩26,223 | ₩25,620 | ₩25,942 | -1.07% | 16.9만 |
|---|
| 2026.06.08 | ₩25,969 | ₩26,036 | ₩25,754 | ₩25,821 | -0.57% | 9.2만 |
|---|
| 2026.06.05 | ₩26,170 | ₩26,183 | ₩25,700 | ₩25,741 | -1.64% | 7만 |
|---|
| 2026.06.04 | ₩26,438 | ₩26,465 | ₩26,304 | ₩26,398 | -0.15% | 7.3만 |
|---|
| 2026.06.03 | ₩26,223 | ₩26,277 | ₩26,076 | ₩26,089 | -0.51% | 9.6만 |
|---|
| 2026.06.02 | ₩26,344 | ₩26,465 | ₩26,331 | ₩26,398 | +0.20% | 8.4만 |
|---|
| 2026.06.01 | ₩26,156 | ₩26,384 | ₩26,076 | ₩26,331 | +0.67% | 12.2만 |
|---|
| 2026.05.29 | ₩26,371 | ₩26,599 | ₩26,331 | ₩26,331 | -0.15% | 14.5만 |
|---|
| 2026.05.28 | ₩26,250 | ₩26,384 | ₩26,170 | ₩26,317 | +0.26% | 10.4만 |
|---|
| 2026.05.27 | ₩26,559 | ₩26,612 | ₩26,425 | ₩26,465 | -0.35% | 7.4만 |
|---|
| 2026.05.26 | ₩26,787 | ₩26,840 | ₩26,545 | ₩26,693 | -0.35% | 7.4만 |
|---|
| 2026.05.22 | ₩26,505 | ₩26,545 | ₩26,317 | ₩26,384 | -0.46% | 5.9만 |
|---|
| 2026.05.21 | ₩26,425 | ₩26,666 | ₩26,290 | ₩26,572 | +0.56% | 10.2만 |
|---|
| 2026.05.20 | ₩25,995 | ₩26,492 | ₩25,995 | ₩26,398 | +1.55% | 18.6만 |
|---|
| 2026.05.19 | ₩26,170 | ₩26,183 | ₩25,955 | ₩25,955 | -0.82% | 10.5만 |
|---|
| 2026.05.18 | ₩26,116 | ₩26,331 | ₩26,076 | ₩26,290 | +0.67% | 11.6만 |
|---|
| 2026.05.15 | ₩25,781 | ₩25,861 | ₩25,714 | ₩25,767 | -0.05% | 8.7만 |
|---|
| 2026.05.14 | ₩26,156 | ₩26,264 | ₩26,049 | ₩26,116 | -0.15% | 8만 |
|---|
| 2026.05.13 | ₩25,834 | ₩26,103 | ₩25,834 | ₩26,076 | +0.93% | 13.3만 |
|---|
| 2026.05.12 | ₩25,834 | ₩25,955 | ₩25,714 | ₩25,955 | +0.47% | 13.8만 |
|---|
| 2026.05.11 | ₩26,264 | ₩26,317 | ₩26,170 | ₩26,170 | -0.36% | 15.5만 |
|---|
| 2026.05.08 | ₩25,942 | ₩26,089 | ₩25,915 | ₩26,089 | +0.57% | 7.1만 |
|---|
| 2026.05.07 | ₩26,103 | ₩26,103 | ₩25,647 | ₩25,727 | -1.44% | 11.9만 |
|---|
| 2026.05.06 | ₩26,089 | ₩26,170 | ₩26,049 | ₩26,103 | +0.05% | 30.6만 |
|---|
| 2026.05.05 | ₩25,419 | ₩25,606 | ₩25,325 | ₩25,606 | +0.74% | 13.4만 |
|---|
| 2026.05.04 | ₩25,526 | ₩25,526 | ₩25,123 | ₩25,204 | -1.26% | 9.2만 |
|---|
| 2026.05.01 | ₩25,647 | ₩25,727 | ₩25,539 | ₩25,553 | -0.37% | 16만 |
|---|
| 2026.04.30 | ₩25,258 | ₩25,593 | ₩25,204 | ₩25,512 | +1.01% | 5.6만 |
|---|
| 2026.04.29 | ₩25,258 | ₩25,298 | ₩24,949 | ₩24,989 | -1.06% | 10만 |
|---|
| 2026.04.28 | ₩25,258 | ₩25,338 | ₩25,191 | ₩25,325 | +0.27% | 7.5만 |
|---|
| 2026.04.27 | ₩25,405 | ₩25,405 | ₩25,298 | ₩25,365 | -0.16% | 8.6만 |
|---|
| 2026.04.24 | ₩25,244 | ₩25,405 | ₩25,123 | ₩25,338 | +0.37% | 17만 |
|---|
| 2026.04.23 | ₩25,392 | ₩25,392 | ₩24,949 | ₩25,204 | -0.74% | 15.4만 |
|---|
| 2026.04.22 | ₩25,673 | ₩25,673 | ₩25,419 | ₩25,472 | -0.78% | 15.8만 |
|---|
| 2026.04.21 | ₩25,821 | ₩25,861 | ₩25,459 | ₩25,459 | -1.40% | 14.2만 |
|---|
| 2026.04.20 | ₩25,794 | ₩25,834 | ₩25,687 | ₩25,794 | 0.00% | 34.8만 |
|---|
| 2026.04.17 | ₩25,995 | ₩26,156 | ₩25,928 | ₩25,928 | -0.26% | 12만 |
|---|
| 2026.04.16 | ₩25,861 | ₩25,901 | ₩25,593 | ₩25,660 | -0.78% | 34.8만 |
|---|
| 2026.04.15 | ₩25,620 | ₩25,741 | ₩25,593 | ₩25,673 | +0.21% | 30.4만 |
|---|
| 2026.04.14 | ₩25,593 | ₩25,754 | ₩25,593 | ₩25,687 | +0.37% | 17.6만 |
|---|
| 2026.04.13 | ₩25,056 | ₩25,459 | ₩24,949 | ₩25,459 | +1.61% | 19.8만 |
|---|
| 2026.04.10 | ₩25,338 | ₩25,338 | ₩25,030 | ₩25,150 | -0.74% | 14만 |
|---|
| 2026.04.09 | ₩25,016 | ₩25,311 | ₩24,963 | ₩25,231 | +0.86% | 20.3만 |
|---|
| 2026.04.08 | ₩25,271 | ₩25,325 | ₩24,963 | ₩25,137 | -0.53% | 16.3만 |
|---|
| 2026.04.07 | ₩24,265 | ₩24,466 | ₩24,037 | ₩24,453 | +0.77% | 14.2만 |
|---|
| 2026.04.06 | ₩24,050 | ₩24,426 | ₩24,050 | ₩24,372 | +1.34% | 17.8만 |
|---|
| 2026.04.02 | ₩23,822 | ₩24,158 | ₩23,755 | ₩24,104 | +1.18% | 23.4만 |
|---|
| 2026.04.01 | ₩24,185 | ₩24,332 | ₩24,064 | ₩24,171 | -0.06% | 13.7만 |
|---|
| 2026.03.31 | ₩23,608 | ₩23,943 | ₩23,433 | ₩23,889 | +1.19% | 29.2만 |
|---|
| 2026.03.30 | ₩23,125 | ₩23,246 | ₩22,991 | ₩23,071 | -0.23% | 18.2만 |
|---|
| 2026.03.27 | ₩23,004 | ₩23,179 | ₩22,910 | ₩22,950 | -0.23% | 10.2만 |
|---|
| 2026.03.26 | ₩23,165 | ₩23,407 | ₩23,071 | ₩23,071 | -0.41% | 11만 |
|---|
| 2026.03.25 | ₩23,554 | ₩23,581 | ₩23,339 | ₩23,487 | -0.28% | 11만 |
|---|
| 2026.03.24 | ₩23,031 | ₩23,299 | ₩22,977 | ₩23,111 | +0.35% | 20.3만 |
|---|
| 2026.03.23 | ₩23,353 | ₩23,608 | ₩23,219 | ₩23,380 | +0.11% | 24.6만 |
|---|
| 2026.03.20 | ₩23,581 | ₩23,581 | ₩22,964 | ₩23,098 | -2.05% | 22만 |
|---|
| 2026.03.19 | ₩23,380 | ₩23,916 | ₩23,339 | ₩23,836 | +1.95% | 19.9만 |
|---|
| 2026.03.18 | ₩23,943 | ₩23,983 | ₩23,608 | ₩23,621 | -1.34% | 22.8만 |
|---|
| 2026.03.17 | ₩23,957 | ₩24,091 | ₩23,903 | ₩23,943 | -0.06% | 22.5만 |
|---|
| 2026.03.16 | ₩23,527 | ₩23,702 | ₩23,500 | ₩23,702 | +0.74% | 10.3만 |
|---|
| 2026.03.13 | ₩23,568 | ₩23,568 | ₩23,165 | ₩23,232 | -1.42% | 17.1만 |
|---|
| 2026.03.12 | ₩23,514 | ₩23,554 | ₩23,313 | ₩23,420 | -0.40% | 22.2만 |
|---|
| 2026.03.11 | ₩23,876 | ₩23,970 | ₩23,769 | ₩23,889 | +0.06% | 15.2만 |
|---|
| 2026.03.10 | ₩23,957 | ₩24,185 | ₩23,809 | ₩23,849 | -0.45% | 13만 |
|---|
| 2026.03.09 | ₩23,219 | ₩23,889 | ₩23,179 | ₩23,782 | +2.43% | 63.8만 |
|---|
| 2026.03.06 | ₩23,433 | ₩23,849 | ₩23,366 | ₩23,782 | +1.49% | 37.9만 |
|---|
| 2026.03.05 | ₩23,997 | ₩24,077 | ₩23,661 | ₩23,836 | -0.67% | 49.3만 |
|---|
| 2026.03.04 | ₩24,171 | ₩24,278 | ₩24,091 | ₩24,278 | +0.44% | 41.9만 |
|---|
| 2026.03.03 | ₩23,809 | ₩24,185 | ₩23,527 | ₩24,117 | +1.30% | 58.1만 |
|---|
| 2026.03.02 | ₩24,748 | ₩24,989 | ₩24,587 | ₩24,828 | +0.33% | 34.3만 |
|---|
| 2026.02.27 | ₩25,325 | ₩25,378 | ₩25,110 | ₩25,137 | -0.74% | 29.8만 |
|---|
| 2026.02.26 | ₩25,298 | ₩25,419 | ₩25,231 | ₩25,419 | +0.48% | 24.3만 |
|---|
| 2026.02.25 | ₩25,231 | ₩25,405 | ₩25,231 | ₩25,392 | +0.64% | 19.3만 |
|---|
| 2026.02.24 | ₩24,976 | ₩25,137 | ₩24,976 | ₩25,097 | +0.48% | 25.2만 |
|---|
| 2026.02.23 | ₩25,244 | ₩25,325 | ₩24,989 | ₩25,043 | -0.80% | 36.2만 |
|---|
| 2026.02.20 | ₩25,043 | ₩25,258 | ₩25,030 | ₩25,258 | +0.86% | 23.7만 |
|---|
| 2026.02.19 | ₩24,909 | ₩25,030 | ₩24,842 | ₩25,003 | +0.38% | 14.4만 |
|---|
| 2026.02.18 | ₩25,056 | ₩25,137 | ₩24,976 | ₩25,016 | -0.16% | 42.1만 |
|---|
| 2026.02.17 | ₩24,815 | ₩24,963 | ₩24,641 | ₩24,963 | +0.59% | 34.4만 |
|---|
| 2026.02.13 | ₩24,614 | ₩24,775 | ₩24,466 | ₩24,748 | +0.54% | 73.9만 |
|---|
| 2026.02.12 | ₩25,150 | ₩25,231 | ₩24,748 | ₩24,869 | -1.12% | 195.6만 |
|---|
| 2026.02.11 | ₩25,164 | ₩25,191 | ₩24,976 | ₩25,150 | -0.05% | 60.5만 |
|---|
| 2026.02.10 | ₩25,177 | ₩25,177 | ₩24,976 | ₩25,030 | -0.59% | 90.6만 |
|---|
| 2026.02.09 | ₩24,882 | ₩25,191 | ₩24,882 | ₩25,177 | +1.19% | 94만 |
|---|
| 2026.02.06 | ₩24,708 | ₩24,976 | ₩24,614 | ₩24,976 | +1.09% | 44만 |
|---|
| 2026.02.05 | ₩24,574 | ₩24,667 | ₩24,426 | ₩24,466 | -0.44% | 48.2만 |
|---|
| 2026.02.04 | ₩25,258 | ₩25,258 | ₩24,922 | ₩25,003 | -1.01% | 34.3만 |
|---|
| 2026.02.03 | ₩24,788 | ₩24,989 | ₩24,761 | ₩24,963 | +0.70% | 52.9만 |
|---|
| 2026.02.02 | ₩24,667 | ₩24,828 | ₩24,667 | ₩24,802 | +0.54% | 24.4만 |
|---|
| 2026.01.30 | ₩24,761 | ₩24,815 | ₩24,506 | ₩24,627 | -0.54% | 26.3만 |
|---|
| 2026.01.29 | ₩25,123 | ₩25,177 | ₩24,828 | ₩25,070 | -0.21% | 36.2만 |
|---|
| 2026.01.28 | ₩24,802 | ₩24,855 | ₩24,681 | ₩24,788 | -0.05% | 28.5만 |
|---|
| 2026.01.27 | ₩24,681 | ₩24,922 | ₩24,587 | ₩24,869 | +0.76% | 38.5만 |
|---|
| 2026.01.26 | ₩24,386 | ₩24,426 | ₩24,332 | ₩24,346 | -0.17% | 23.4만 |
|---|
| 2026.01.23 | ₩24,024 | ₩24,185 | ₩23,916 | ₩24,185 | +0.67% | 32.7만 |
|---|
| 2026.01.22 | ₩24,037 | ₩24,117 | ₩23,957 | ₩24,064 | +0.11% | 27.3만 |
|---|
| 2026.01.21 | ₩23,675 | ₩23,930 | ₩23,581 | ₩23,889 | +0.91% | 31.7만 |
|---|
| 2026.01.20 | ₩23,621 | ₩23,715 | ₩23,541 | ₩23,581 | -0.17% | 61.9만 |
|---|
| 2026.01.16 | ₩23,728 | ₩23,849 | ₩23,702 | ₩23,809 | +0.34% | 33.3만 |
|---|
| 2026.01.15 | ₩23,728 | ₩23,849 | ₩23,728 | ₩23,742 | +0.06% | 18.7만 |
|---|
| 2026.01.14 | ₩23,782 | ₩23,889 | ₩23,769 | ₩23,889 | +0.45% | 21.7만 |
|---|
| 2026.01.13 | ₩23,688 | ₩23,728 | ₩23,635 | ₩23,675 | -0.06% | 18만 |
|---|
| 2026.01.12 | ₩23,702 | ₩23,796 | ₩23,675 | ₩23,769 | +0.28% | 25만 |
|---|
| 2026.01.09 | ₩23,581 | ₩23,635 | ₩23,500 | ₩23,608 | +0.11% | 20.5만 |
|---|
| 2026.01.08 | ₩23,514 | ₩23,621 | ₩23,474 | ₩23,621 | +0.46% | 39.4만 |
|---|
| 2026.01.07 | ₩23,635 | ₩23,648 | ₩23,568 | ₩23,608 | -0.11% | 24.9만 |
|---|
| 2026.01.06 | ₩24,010 | ₩24,037 | ₩23,876 | ₩23,930 | -0.34% | 39.6만 |
|---|
| 2026.01.05 | ₩23,702 | ₩23,957 | ₩23,688 | ₩23,957 | +1.08% | 40.4만 |
|---|
| 2026.01.02 | ₩23,728 | ₩23,876 | ₩23,702 | ₩23,876 | +0.62% | 70.9만 |
|---|
| 2025.12.31 | ₩23,500 | ₩23,514 | ₩23,420 | ₩23,474 | -0.11% | 19.3만 |
|---|
| 2025.12.30 | ₩23,554 | ₩23,635 | ₩23,541 | ₩23,554 | 0.00% | 35.8만 |
|---|
| 2025.12.29 | ₩23,568 | ₩23,568 | ₩23,353 | ₩23,393 | -0.74% | 27.7만 |
|---|
| 2025.12.26 | ₩23,608 | ₩23,608 | ₩23,447 | ₩23,500 | -0.45% | 22.2만 |
|---|
| 2025.12.24 | ₩23,474 | ₩23,487 | ₩23,433 | ₩23,447 | -0.11% | 12.3만 |
|---|
| 2025.12.23 | ₩23,326 | ₩23,420 | ₩23,326 | ₩23,407 | +0.35% | 38.9만 |
|---|
| 2025.12.22 | ₩23,219 | ₩23,339 | ₩23,138 | ₩23,326 | +0.46% | 43.9만 |
|---|
| 2025.12.19 | ₩23,098 | ₩23,192 | ₩23,085 | ₩23,098 | 0.00% | 30.1만 |
|---|
| 2025.12.18 | ₩23,111 | ₩23,111 | ₩22,910 | ₩22,964 | -0.64% | 28.8만 |
|---|
| 2025.12.17 | ₩23,085 | ₩23,085 | ₩22,910 | ₩22,950 | -0.58% | 30.6만 |
|---|
| 2025.12.16 | ₩22,897 | ₩23,004 | ₩22,816 | ₩22,870 | -0.12% | 32만 |
|---|
| 2025.12.15 | ₩22,870 | ₩22,910 | ₩22,776 | ₩22,843 | -0.12% | 30.8만 |
|---|
| 2025.12.12 | ₩22,803 | ₩22,803 | ₩22,562 | ₩22,655 | -0.65% | 37.4만 |
|---|
| 2025.12.11 | ₩22,924 | ₩23,098 | ₩22,897 | ₩23,085 | +0.70% | 47.3만 |
|---|
| 2025.12.10 | ₩22,521 | ₩22,816 | ₩22,508 | ₩22,803 | +1.25% | 39만 |
|---|
| 2025.12.09 | ₩22,615 | ₩22,629 | ₩22,494 | ₩22,521 | -0.42% | 15.7만 |
|---|
| 2025.12.08 | ₩22,521 | ₩22,602 | ₩22,454 | ₩22,548 | +0.12% | 14.1만 |
|---|
| 2025.12.05 | ₩22,588 | ₩22,629 | ₩22,468 | ₩22,508 | -0.36% | 10.8만 |
|---|
| 2025.12.04 | ₩22,615 | ₩22,615 | ₩22,441 | ₩22,481 | -0.59% | 8.8만 |
|---|
| 2025.12.03 | ₩22,333 | ₩22,441 | ₩22,293 | ₩22,441 | +0.48% | 48.2만 |
|---|
| 2025.12.02 | ₩22,333 | ₩22,454 | ₩22,293 | ₩22,414 | +0.36% | 17.7만 |
|---|
| 2025.12.01 | ₩22,213 | ₩22,293 | ₩22,213 | ₩22,226 | +0.06% | 9.1만 |
|---|
| 2025.11.28 | ₩22,186 | ₩22,253 | ₩22,146 | ₩22,226 | +0.18% | 3.1만 |
|---|
| 2025.11.26 | ₩22,105 | ₩22,173 | ₩22,012 | ₩22,132 | +0.12% | 11.6만 |
|---|
| 2025.11.25 | ₩21,743 | ₩21,891 | ₩21,703 | ₩21,864 | +0.56% | 11.4만 |
|---|
| 2025.11.24 | ₩21,475 | ₩21,529 | ₩21,381 | ₩21,448 | -0.12% | 11.2만 |
|---|
| 2025.11.21 | ₩21,408 | ₩21,596 | ₩21,368 | ₩21,542 | +0.63% | 11.7만 |
|---|
| 2025.11.20 | ₩21,582 | ₩21,663 | ₩21,207 | ₩21,207 | -1.74% | 18.2만 |
|---|
| 2025.11.19 | ₩21,569 | ₩21,649 | ₩21,448 | ₩21,529 | -0.19% | 11.5만 |
|---|
| 2025.11.18 | ₩21,623 | ₩21,703 | ₩21,529 | ₩21,636 | +0.06% | 18.2만 |
|---|
| 2025.11.17 | ₩22,065 | ₩22,105 | ₩21,837 | ₩21,904 | -0.73% | 18.1만 |
|---|
| 2025.11.14 | ₩22,105 | ₩22,226 | ₩22,052 | ₩22,186 | +0.36% | 10.9만 |
|---|
| 2025.11.13 | ₩22,360 | ₩22,481 | ₩22,293 | ₩22,293 | -0.30% | 21.9만 |
|---|
| 2025.11.12 | ₩22,266 | ₩22,333 | ₩22,266 | ₩22,280 | +0.06% | 17.4만 |
|---|
| 2025.11.11 | ₩22,132 | ₩22,213 | ₩22,132 | ₩22,199 | +0.30% | 12.3만 |
|---|
| 2025.11.10 | ₩21,931 | ₩22,092 | ₩21,904 | ₩22,065 | +0.61% | 21.6만 |
|---|
| 2025.11.07 | ₩21,649 | ₩21,864 | ₩21,636 | ₩21,864 | +0.99% | 32.2만 |
|---|
| 2025.11.06 | ₩21,676 | ₩21,716 | ₩21,596 | ₩21,663 | -0.06% | 12만 |
|---|
| 2025.11.05 | ₩21,529 | ₩21,663 | ₩21,515 | ₩21,649 | +0.56% | 16.1만 |
|---|
| 2025.11.04 | ₩21,435 | ₩21,515 | ₩21,354 | ₩21,421 | -0.06% | 15.8만 |
|---|
| 2025.11.03 | ₩21,596 | ₩21,743 | ₩21,582 | ₩21,663 | +0.31% | 26.9만 |
|---|
| 2025.10.31 | ₩21,636 | ₩21,676 | ₩21,555 | ₩21,623 | -0.06% | 14.3만 |
|---|
| 2025.10.30 | ₩21,730 | ₩21,810 | ₩21,703 | ₩21,703 | -0.12% | 9만 |
|---|
| 2025.10.29 | ₩21,891 | ₩21,998 | ₩21,757 | ₩21,797 | -0.43% | 10.6만 |
|---|
| 2025.10.28 | ₩21,837 | ₩21,931 | ₩21,757 | ₩21,864 | +0.12% | 21만 |
|---|
| 2025.10.27 | ₩21,864 | ₩21,864 | ₩21,770 | ₩21,851 | -0.06% | 9.6만 |
|---|
| 2025.10.24 | ₩21,609 | ₩21,663 | ₩21,569 | ₩21,663 | +0.25% | 9.5만 |
|---|
| 2025.10.23 | ₩21,636 | ₩21,690 | ₩21,582 | ₩21,636 | 0.00% | 8.4만 |
|---|
| 2025.10.22 | ₩21,287 | ₩21,462 | ₩21,287 | ₩21,368 | +0.38% | 19.3만 |
|---|
| 2025.10.21 | ₩21,220 | ₩21,314 | ₩21,167 | ₩21,167 | -0.25% | 24.5만 |
|---|
| 2025.10.20 | ₩21,408 | ₩21,408 | ₩21,327 | ₩21,341 | -0.31% | 10.1만 |
|---|
| 2025.10.17 | ₩21,381 | ₩21,381 | ₩21,220 | ₩21,381 | 0.00% | 7.4만 |
|---|
| 2025.10.16 | ₩21,448 | ₩21,569 | ₩21,408 | ₩21,462 | +0.06% | 30.1만 |
|---|
| 2025.10.15 | ₩21,488 | ₩21,515 | ₩21,274 | ₩21,435 | -0.25% | 12.1만 |
|---|
| 2025.10.14 | ₩21,274 | ₩21,555 | ₩21,247 | ₩21,475 | +0.95% | 101.5만 |
|---|
| 2025.10.13 | ₩21,220 | ₩21,381 | ₩21,220 | ₩21,381 | +0.76% | 11.9만 |
|---|
| 2025.10.10 | ₩21,421 | ₩21,435 | ₩21,153 | ₩21,153 | -1.25% | 28.4만 |
|---|