시장 데이터를 불러오는 중
전체 종목
First Trust DJ Global Select Dividend 과거 주가
First Trust DJ Global Select Dividend · FGD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust DJ Global Select Dividend · FGD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩43,738 | ₩43,738 | ₩43,564 | ₩43,644 | -0.21% | 11.8만 |
| 2026.10.08 | ₩43,404 | ₩43,791 | ₩43,364 | ₩43,658 | +0.58% | 11.5만 |
| 2026.10.07 | ₩43,511 | ₩43,644 | ₩43,471 | ₩43,551 | +0.09% | 14.5만 |
| 2026.10.06 | ₩43,924 | ₩43,964 | ₩43,818 | ₩43,871 | -0.12% | 13.2만 |
| 2026.10.05 | ₩43,644 | ₩43,791 | ₩43,444 | ₩43,778 | +0.31% | 10.9만 |
| 2026.10.02 | ₩43,711 | ₩43,951 | ₩43,671 | ₩43,818 | +0.24% | 12.9만 |
| 2026.10.01 | ₩43,804 | ₩43,844 | ₩43,417 | ₩43,738 | -0.15% | 17.7만 |
| 2026.09.30 | ₩44,498 | ₩44,525 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,244 |
| -0.57% |
| 30.2만 |
| 2026.09.29 | ₩44,658 | ₩44,658 | ₩44,258 | ₩44,511 | -0.33% | 28.3만 |
|---|
| 2026.09.28 | ₩44,978 | ₩45,085 | ₩44,805 | ₩44,885 | -0.21% | 9.6만 |
|---|
| 2026.09.25 | ₩45,005 | ₩45,085 | ₩44,805 | ₩45,058 | +0.12% | 11만 |
|---|
| 2026.09.24 | ₩45,098 | ₩45,111 | ₩44,805 | ₩44,951 | -0.33% | 11.2만 |
|---|
| 2026.09.23 | ₩46,085 | ₩46,165 | ₩45,778 | ₩45,858 | -0.49% | 13.6만 |
|---|
| 2026.09.22 | ₩46,659 | ₩46,659 | ₩46,259 | ₩46,419 | -0.51% | 13.3만 |
|---|
| 2026.09.21 | ₩46,872 | ₩46,872 | ₩46,605 | ₩46,645 | -0.48% | 12.9만 |
|---|
| 2026.09.18 | ₩46,605 | ₩46,605 | ₩46,392 | ₩46,525 | -0.17% | 9.8만 |
|---|
| 2026.09.17 | ₩47,072 | ₩47,126 | ₩47,046 | ₩47,126 | +0.11% | 12만 |
|---|
| 2026.09.16 | ₩47,179 | ₩47,179 | ₩46,432 | ₩46,699 | -1.02% | 14.9만 |
|---|
| 2026.09.15 | ₩47,112 | ₩47,259 | ₩47,046 | ₩47,219 | +0.23% | 12.4만 |
|---|
| 2026.09.14 | ₩47,299 | ₩47,392 | ₩47,112 | ₩47,166 | -0.28% | 13.7만 |
|---|
| 2026.09.11 | ₩47,326 | ₩47,392 | ₩47,219 | ₩47,339 | +0.03% | 14.8만 |
|---|
| 2026.09.10 | ₩47,272 | ₩47,339 | ₩47,046 | ₩47,086 | -0.40% | 9.3만 |
|---|
| 2026.09.09 | ₩47,579 | ₩47,592 | ₩47,192 | ₩47,326 | -0.53% | 12.6만 |
|---|
| 2026.09.08 | ₩47,899 | ₩47,899 | ₩47,552 | ₩47,579 | -0.67% | 12만 |
|---|
| 2026.09.04 | ₩47,873 | ₩48,126 | ₩47,819 | ₩48,046 | +0.36% | 11.1만 |
|---|
| 2026.09.03 | ₩47,806 | ₩47,966 | ₩47,726 | ₩47,926 | +0.25% | 11.5만 |
|---|
| 2026.09.02 | ₩47,352 | ₩47,592 | ₩47,286 | ₩47,579 | +0.48% | 13.9만 |
|---|
| 2026.09.01 | ₩47,486 | ₩47,619 | ₩47,232 | ₩47,339 | -0.31% | 13.7만 |
|---|
| 2026.08.31 | ₩47,673 | ₩47,686 | ₩47,432 | ₩47,526 | -0.31% | 13.6만 |
|---|
| 2026.08.28 | ₩47,673 | ₩47,899 | ₩47,459 | ₩47,526 | -0.31% | 11.8만 |
|---|
| 2026.08.27 | ₩47,326 | ₩47,512 | ₩47,246 | ₩47,512 | +0.39% | 15.5만 |
|---|
| 2026.08.26 | ₩47,686 | ₩47,699 | ₩47,566 | ₩47,632 | -0.11% | 18만 |
|---|
| 2026.08.25 | ₩47,632 | ₩47,753 | ₩47,486 | ₩47,753 | +0.25% | 16.4만 |
|---|
| 2026.08.24 | ₩47,579 | ₩47,686 | ₩47,512 | ₩47,592 | +0.03% | 12.6만 |
|---|
| 2026.08.21 | ₩47,592 | ₩47,699 | ₩47,526 | ₩47,592 | 0.00% | 12.5만 |
|---|
| 2026.08.20 | ₩47,286 | ₩47,419 | ₩47,206 | ₩47,312 | +0.06% | 11.8만 |
|---|
| 2026.08.19 | ₩47,366 | ₩47,552 | ₩47,339 | ₩47,392 | +0.06% | 13.7만 |
|---|
| 2026.08.18 | ₩47,139 | ₩47,192 | ₩47,006 | ₩47,032 | -0.23% | 12.8만 |
|---|
| 2026.08.17 | ₩47,192 | ₩47,192 | ₩46,939 | ₩46,992 | -0.42% | 18만 |
|---|
| 2026.08.14 | ₩47,219 | ₩47,272 | ₩47,139 | ₩47,246 | +0.06% | 13.5만 |
|---|
| 2026.08.13 | ₩46,779 | ₩47,006 | ₩46,672 | ₩47,006 | +0.48% | 13.6만 |
|---|
| 2026.08.12 | ₩46,645 | ₩46,699 | ₩46,405 | ₩46,605 | -0.09% | 13.1만 |
|---|
| 2026.08.11 | ₩46,459 | ₩46,592 | ₩46,432 | ₩46,592 | +0.29% | 12.4만 |
|---|
| 2026.08.10 | ₩46,485 | ₩46,539 | ₩46,419 | ₩46,525 | +0.09% | 13.9만 |
|---|
| 2026.08.07 | ₩46,632 | ₩46,752 | ₩46,512 | ₩46,699 | +0.14% | 14만 |
|---|
| 2026.08.06 | ₩46,552 | ₩46,565 | ₩46,299 | ₩46,352 | -0.43% | 13만 |
|---|
| 2026.08.05 | ₩46,579 | ₩46,579 | ₩46,285 | ₩46,379 | -0.43% | 9.4만 |
|---|
| 2026.08.04 | ₩46,139 | ₩46,552 | ₩45,992 | ₩46,552 | +0.90% | 11.7만 |
|---|
| 2026.08.03 | ₩46,045 | ₩46,099 | ₩45,965 | ₩46,072 | +0.06% | 14.3만 |
|---|
| 2026.07.31 | ₩45,938 | ₩46,019 | ₩45,578 | ₩45,979 | +0.09% | 12만 |
|---|
| 2026.07.30 | ₩46,219 | ₩46,219 | ₩45,872 | ₩46,179 | -0.09% | 12.9만 |
|---|
| 2026.07.29 | ₩45,685 | ₩46,219 | ₩45,685 | ₩45,858 | +0.38% | 16.9만 |
|---|
| 2026.07.28 | ₩45,485 | ₩45,832 | ₩45,458 | ₩45,725 | +0.53% | 11.6만 |
|---|
| 2026.07.27 | ₩45,272 | ₩45,472 | ₩45,245 | ₩45,418 | +0.32% | 55.4만 |
|---|
| 2026.07.24 | ₩45,085 | ₩45,325 | ₩45,045 | ₩45,178 | +0.21% | 47.1만 |
|---|
| 2026.07.23 | ₩45,111 | ₩45,165 | ₩44,898 | ₩45,071 | -0.09% | 25.3만 |
|---|
| 2026.07.22 | ₩45,378 | ₩45,512 | ₩45,272 | ₩45,338 | -0.09% | 29.8만 |
|---|
| 2026.07.21 | ₩44,911 | ₩45,111 | ₩44,791 | ₩45,111 | +0.45% | 9.7만 |
|---|
| 2026.07.20 | ₩44,991 | ₩45,005 | ₩44,698 | ₩44,805 | -0.42% | 9만 |
|---|
| 2026.07.17 | ₩44,925 | ₩45,098 | ₩44,898 | ₩45,045 | +0.27% | 8.6만 |
|---|
| 2026.07.16 | ₩44,645 | ₩44,978 | ₩44,645 | ₩44,925 | +0.63% | 13.7만 |
|---|
| 2026.07.15 | ₩44,471 | ₩44,685 | ₩44,405 | ₩44,658 | +0.42% | 14.1만 |
|---|
| 2026.07.14 | ₩44,458 | ₩44,525 | ₩44,311 | ₩44,445 | -0.03% | 9.2만 |
|---|
| 2026.07.13 | ₩44,098 | ₩44,244 | ₩44,004 | ₩44,058 | -0.09% | 10.5만 |
|---|
| 2026.07.10 | ₩43,804 | ₩43,951 | ₩43,724 | ₩43,884 | +0.18% | 10.4만 |
|---|
| 2026.07.09 | ₩43,538 | ₩43,711 | ₩43,471 | ₩43,644 | +0.25% | 16만 |
|---|
| 2026.07.08 | ₩43,604 | ₩43,684 | ₩43,337 | ₩43,658 | +0.12% | 17.3만 |
|---|
| 2026.07.07 | ₩43,831 | ₩43,964 | ₩43,658 | ₩43,724 | -0.24% | 14.6만 |
|---|
| 2026.07.06 | ₩43,551 | ₩43,591 | ₩43,364 | ₩43,551 | 0.00% | 17.1만 |
|---|
| 2026.07.02 | ₩43,351 | ₩43,551 | ₩43,111 | ₩43,364 | +0.03% | 14.9만 |
|---|
| 2026.07.01 | ₩42,524 | ₩42,911 | ₩42,484 | ₩42,657 | +0.31% | 31.3만 |
|---|
| 2026.06.30 | ₩42,737 | ₩42,737 | ₩42,617 | ₩42,671 | -0.16% | 30.2만 |
|---|
| 2026.06.29 | ₩43,004 | ₩43,004 | ₩42,764 | ₩42,924 | -0.19% | 23.8만 |
|---|
| 2026.06.26 | ₩42,817 | ₩43,084 | ₩42,791 | ₩42,884 | +0.16% | 13.3만 |
|---|
| 2026.06.25 | ₩43,044 | ₩43,097 | ₩42,884 | ₩42,977 | -0.15% | 26.8만 |
|---|
| 2026.06.24 | ₩43,578 | ₩43,578 | ₩43,337 | ₩43,524 | -0.12% | 36.8만 |
|---|
| 2026.06.23 | ₩43,658 | ₩43,831 | ₩43,644 | ₩43,764 | +0.24% | 25.6만 |
|---|
| 2026.06.22 | ₩44,298 | ₩44,311 | ₩44,084 | ₩44,164 | -0.30% | 23.6만 |
|---|
| 2026.06.18 | ₩44,284 | ₩44,284 | ₩44,084 | ₩44,204 | -0.18% | 23.6만 |
|---|
| 2026.06.17 | ₩45,018 | ₩45,218 | ₩44,365 | ₩44,458 | -1.24% | 21만 |
|---|
| 2026.06.16 | ₩45,312 | ₩45,325 | ₩45,125 | ₩45,165 | -0.32% | 88.2만 |
|---|
| 2026.06.15 | ₩45,512 | ₩45,512 | ₩45,205 | ₩45,232 | -0.62% | 23.4만 |
|---|
| 2026.06.12 | ₩45,111 | ₩45,485 | ₩45,085 | ₩45,432 | +0.71% | 13.3만 |
|---|
| 2026.06.11 | ₩44,725 | ₩45,285 | ₩44,485 | ₩45,272 | +1.22% | 24.2만 |
|---|
| 2026.06.10 | ₩44,458 | ₩44,645 | ₩44,284 | ₩44,351 | -0.24% | 14.6만 |
|---|
| 2026.06.09 | ₩44,685 | ₩44,698 | ₩43,951 | ₩44,405 | -0.63% | 13.2만 |
|---|
| 2026.06.08 | ₩44,485 | ₩44,485 | ₩44,231 | ₩44,311 | -0.39% | 19.9만 |
|---|
| 2026.06.05 | ₩44,725 | ₩44,725 | ₩44,058 | ₩44,191 | -1.19% | 14만 |
|---|
| 2026.06.04 | ₩44,898 | ₩45,018 | ₩44,831 | ₩44,871 | -0.06% | 10.7만 |
|---|
| 2026.06.03 | ₩44,938 | ₩45,125 | ₩44,631 | ₩44,698 | -0.53% | 18만 |
|---|
| 2026.06.02 | ₩45,165 | ₩45,272 | ₩45,125 | ₩45,272 | +0.24% | 24.6만 |
|---|
| 2026.06.01 | ₩44,951 | ₩45,365 | ₩44,858 | ₩45,245 | +0.65% | 12.7만 |
|---|
| 2026.05.29 | ₩45,098 | ₩45,258 | ₩45,031 | ₩45,125 | +0.06% | 11.9만 |
|---|
| 2026.05.28 | ₩44,951 | ₩45,151 | ₩44,818 | ₩45,058 | +0.24% | 13.8만 |
|---|
| 2026.05.27 | ₩45,165 | ₩45,178 | ₩44,991 | ₩45,058 | -0.24% | 18만 |
|---|
| 2026.05.26 | ₩45,565 | ₩45,578 | ₩45,218 | ₩45,378 | -0.41% | 11.3만 |
|---|
| 2026.05.22 | ₩45,178 | ₩45,285 | ₩45,098 | ₩45,218 | +0.09% | 19만 |
|---|
| 2026.05.21 | ₩44,911 | ₩45,365 | ₩44,831 | ₩45,245 | +0.74% | 14.8만 |
|---|
| 2026.05.20 | ₩44,698 | ₩45,151 | ₩44,565 | ₩45,085 | +0.87% | 22.9만 |
|---|
| 2026.05.19 | ₩44,685 | ₩44,858 | ₩44,645 | ₩44,725 | +0.09% | 39.3만 |
|---|
| 2026.05.18 | ₩44,751 | ₩45,058 | ₩44,711 | ₩45,031 | +0.63% | 14.5만 |
|---|
| 2026.05.15 | ₩44,471 | ₩44,591 | ₩44,391 | ₩44,551 | +0.18% | 16.9만 |
|---|
| 2026.05.14 | ₩44,845 | ₩45,031 | ₩44,791 | ₩44,871 | +0.06% | 19.8만 |
|---|
| 2026.05.13 | ₩44,525 | ₩44,805 | ₩44,498 | ₩44,791 | +0.60% | 12.5만 |
|---|
| 2026.05.12 | ₩44,591 | ₩44,738 | ₩44,405 | ₩44,685 | +0.21% | 11.5만 |
|---|
| 2026.05.11 | ₩45,258 | ₩45,285 | ₩45,018 | ₩45,085 | -0.38% | 20.9만 |
|---|
| 2026.05.08 | ₩44,938 | ₩45,085 | ₩44,805 | ₩45,018 | +0.18% | 14.7만 |
|---|
| 2026.05.07 | ₩44,951 | ₩44,951 | ₩44,471 | ₩44,525 | -0.95% | 17.1만 |
|---|
| 2026.05.06 | ₩45,005 | ₩45,018 | ₩44,818 | ₩44,951 | -0.12% | 25.5만 |
|---|
| 2026.05.05 | ₩44,511 | ₩44,778 | ₩44,391 | ₩44,711 | +0.45% | 14.1만 |
|---|
| 2026.05.04 | ₩44,471 | ₩44,551 | ₩44,044 | ₩44,218 | -0.57% | 27.7만 |
|---|
| 2026.05.01 | ₩44,871 | ₩45,098 | ₩44,751 | ₩44,805 | -0.15% | 18.2만 |
|---|
| 2026.04.30 | ₩44,258 | ₩44,845 | ₩44,151 | ₩44,778 | +1.18% | 19.2만 |
|---|
| 2026.04.29 | ₩44,124 | ₩44,124 | ₩43,724 | ₩43,898 | -0.51% | 22.3만 |
|---|
| 2026.04.28 | ₩44,071 | ₩44,231 | ₩44,044 | ₩44,218 | +0.33% | 20.4만 |
|---|
| 2026.04.27 | ₩43,964 | ₩44,098 | ₩43,924 | ₩44,004 | +0.09% | 23.4만 |
|---|
| 2026.04.24 | ₩43,831 | ₩43,938 | ₩43,671 | ₩43,884 | +0.12% | 16.4만 |
|---|
| 2026.04.23 | ₩44,018 | ₩44,164 | ₩43,484 | ₩43,844 | -0.39% | 27.6만 |
|---|
| 2026.04.22 | ₩44,244 | ₩44,311 | ₩44,031 | ₩44,204 | -0.09% | 32.4만 |
|---|
| 2026.04.21 | ₩44,445 | ₩44,565 | ₩44,018 | ₩44,111 | -0.75% | 28.3만 |
|---|
| 2026.04.20 | ₩44,391 | ₩44,458 | ₩44,284 | ₩44,458 | +0.15% | 20.2만 |
|---|
| 2026.04.17 | ₩44,498 | ₩44,578 | ₩44,311 | ₩44,418 | -0.18% | 17.9만 |
|---|
| 2026.04.16 | ₩44,271 | ₩44,365 | ₩44,058 | ₩44,204 | -0.15% | 22만 |
|---|
| 2026.04.15 | ₩44,058 | ₩44,138 | ₩43,911 | ₩44,111 | +0.12% | 12.2만 |
|---|
| 2026.04.14 | ₩44,018 | ₩44,151 | ₩43,924 | ₩44,098 | +0.18% | 15.3만 |
|---|
| 2026.04.13 | ₩43,311 | ₩43,964 | ₩43,217 | ₩43,938 | +1.45% | 21만 |
|---|
| 2026.04.10 | ₩43,724 | ₩43,751 | ₩43,417 | ₩43,551 | -0.40% | 21.3만 |
|---|
| 2026.04.09 | ₩43,391 | ₩43,658 | ₩43,297 | ₩43,591 | +0.46% | 29.5만 |
|---|
| 2026.04.08 | ₩43,778 | ₩43,778 | ₩43,311 | ₩43,604 | -0.40% | 22.6만 |
|---|
| 2026.04.07 | ₩42,777 | ₩43,017 | ₩42,537 | ₩43,017 | +0.56% | 26.8만 |
|---|
| 2026.04.06 | ₩42,657 | ₩43,044 | ₩42,657 | ₩42,937 | +0.66% | 37.3만 |
|---|
| 2026.04.02 | ₩42,177 | ₩42,751 | ₩42,110 | ₩42,751 | +1.36% | 45.7만 |
|---|
| 2026.04.01 | ₩42,791 | ₩42,817 | ₩42,457 | ₩42,684 | -0.25% | 37.7만 |
|---|
| 2026.03.31 | ₩42,190 | ₩42,657 | ₩41,990 | ₩42,590 | +0.95% | 23.4만 |
|---|
| 2026.03.30 | ₩41,723 | ₩41,924 | ₩41,497 | ₩41,670 | -0.13% | 26.6만 |
|---|
| 2026.03.27 | ₩41,657 | ₩41,844 | ₩41,403 | ₩41,523 | -0.32% | 20.2만 |
|---|
| 2026.03.26 | ₩41,763 | ₩42,017 | ₩41,497 | ₩41,577 | -0.45% | 27.7만 |
|---|
| 2026.03.25 | ₩42,377 | ₩42,377 | ₩42,017 | ₩42,230 | -0.35% | 29.4만 |
|---|
| 2026.03.24 | ₩41,630 | ₩42,084 | ₩41,590 | ₩41,924 | +0.70% | 32.1만 |
|---|
| 2026.03.23 | ₩41,910 | ₩42,510 | ₩41,670 | ₩42,244 | +0.80% | 43만 |
|---|
| 2026.03.20 | ₩42,084 | ₩42,110 | ₩41,110 | ₩41,297 | -1.87% | 39.8만 |
|---|
| 2026.03.19 | ₩41,723 | ₩42,537 | ₩41,590 | ₩42,377 | +1.57% | 26.2만 |
|---|
| 2026.03.18 | ₩42,564 | ₩42,590 | ₩42,017 | ₩42,017 | -1.28% | 23.7만 |
|---|
| 2026.03.17 | ₩42,777 | ₩42,937 | ₩42,657 | ₩42,724 | -0.12% | 33만 |
|---|
| 2026.03.16 | ₩42,124 | ₩42,457 | ₩42,057 | ₩42,324 | +0.47% | 44.9만 |
|---|
| 2026.03.13 | ₩41,990 | ₩42,217 | ₩41,510 | ₩41,617 | -0.89% | 32.3만 |
|---|
| 2026.03.12 | ₩42,044 | ₩42,217 | ₩41,710 | ₩41,817 | -0.54% | 24만 |
|---|
| 2026.03.11 | ₩42,590 | ₩42,777 | ₩42,350 | ₩42,697 | +0.25% | 18.5만 |
|---|
| 2026.03.10 | ₩42,590 | ₩43,151 | ₩42,444 | ₩42,550 | -0.09% | 42.2만 |
|---|
| 2026.03.09 | ₩41,910 | ₩42,817 | ₩41,510 | ₩42,657 | +1.78% | 54만 |
|---|
| 2026.03.06 | ₩42,070 | ₩42,604 | ₩41,897 | ₩42,524 | +1.08% | 22.6만 |
|---|
| 2026.03.05 | ₩42,924 | ₩43,151 | ₩42,230 | ₩42,697 | -0.53% | 32.3만 |
|---|
| 2026.03.04 | ₩42,884 | ₩43,404 | ₩42,804 | ₩43,271 | +0.90% | 52.7만 |
|---|
| 2026.03.03 | ₩42,791 | ₩43,524 | ₩42,284 | ₩43,351 | +1.31% | 44.3만 |
|---|
| 2026.03.02 | ₩44,431 | ₩44,885 | ₩44,418 | ₩44,698 | +0.60% | 35.8만 |
|---|
| 2026.02.27 | ₩45,285 | ₩45,418 | ₩45,178 | ₩45,258 | -0.06% | 22.9만 |
|---|
| 2026.02.26 | ₩45,605 | ₩45,685 | ₩45,298 | ₩45,632 | +0.06% | 25.1만 |
|---|
| 2026.02.25 | ₩45,618 | ₩45,738 | ₩45,458 | ₩45,738 | +0.26% | 26.3만 |
|---|
| 2026.02.24 | ₩45,192 | ₩45,352 | ₩45,151 | ₩45,298 | +0.24% | 25.9만 |
|---|
| 2026.02.23 | ₩45,552 | ₩45,618 | ₩45,165 | ₩45,352 | -0.44% | 23.2만 |
|---|
| 2026.02.20 | ₩45,392 | ₩45,792 | ₩45,392 | ₩45,792 | +0.88% | 24.1만 |
|---|
| 2026.02.19 | ₩44,938 | ₩45,151 | ₩44,818 | ₩45,138 | +0.45% | 34만 |
|---|
| 2026.02.18 | ₩45,058 | ₩45,178 | ₩44,871 | ₩44,991 | -0.15% | 21.3만 |
|---|
| 2026.02.17 | ₩44,938 | ₩45,098 | ₩44,658 | ₩45,058 | +0.27% | 28.7만 |
|---|
| 2026.02.13 | ₩44,765 | ₩45,098 | ₩44,431 | ₩45,018 | +0.57% | 27.8만 |
|---|
| 2026.02.12 | ₩45,138 | ₩45,245 | ₩44,525 | ₩44,698 | -0.98% | 46.2만 |
|---|
| 2026.02.11 | ₩44,845 | ₩45,018 | ₩44,605 | ₩44,978 | +0.30% | 28.7만 |
|---|
| 2026.02.10 | ₩44,351 | ₩44,365 | ₩44,244 | ₩44,311 | -0.09% | 26.8만 |
|---|
| 2026.02.09 | ₩44,058 | ₩44,284 | ₩43,951 | ₩44,284 | +0.51% | 27.7만 |
|---|
| 2026.02.06 | ₩43,484 | ₩43,898 | ₩43,484 | ₩43,858 | +0.86% | 40.6만 |
|---|
| 2026.02.05 | ₩43,297 | ₩43,564 | ₩43,017 | ₩43,164 | -0.31% | 64.8만 |
|---|
| 2026.02.04 | ₩43,764 | ₩43,858 | ₩43,377 | ₩43,578 | -0.43% | 36.7만 |
|---|
| 2026.02.03 | ₩43,084 | ₩43,311 | ₩42,924 | ₩43,244 | +0.37% | 65.8만 |
|---|
| 2026.02.02 | ₩42,577 | ₩42,831 | ₩42,550 | ₩42,791 | +0.50% | 33.7만 |
|---|
| 2026.01.30 | ₩42,751 | ₩42,991 | ₩42,484 | ₩42,684 | -0.16% | 23.2만 |
|---|
| 2026.01.29 | ₩43,191 | ₩43,271 | ₩42,711 | ₩43,097 | -0.22% | 51.6만 |
|---|
| 2026.01.28 | ₩42,724 | ₩42,724 | ₩42,430 | ₩42,644 | -0.19% | 19.1만 |
|---|
| 2026.01.27 | ₩42,364 | ₩42,777 | ₩42,364 | ₩42,711 | +0.82% | 19.8만 |
|---|
| 2026.01.26 | ₩41,990 | ₩42,044 | ₩41,910 | ₩41,964 | -0.06% | 25.9만 |
|---|
| 2026.01.23 | ₩41,443 | ₩41,763 | ₩41,350 | ₩41,763 | +0.77% | 20.1만 |
|---|
| 2026.01.22 | ₩41,457 | ₩41,617 | ₩41,417 | ₩41,523 | +0.16% | 37.9만 |
|---|
| 2026.01.21 | ₩41,203 | ₩41,483 | ₩41,097 | ₩41,417 | +0.52% | 30.2만 |
|---|
| 2026.01.20 | ₩40,923 | ₩41,057 | ₩40,763 | ₩40,856 | -0.16% | 17만 |
|---|
| 2026.01.16 | ₩41,190 | ₩41,190 | ₩41,043 | ₩41,137 | -0.13% | 16만 |
|---|
| 2026.01.15 | ₩41,203 | ₩41,337 | ₩41,110 | ₩41,257 | +0.13% | 23.9만 |
|---|
| 2026.01.14 | ₩41,017 | ₩41,217 | ₩41,017 | ₩41,217 | +0.49% | 24.3만 |
|---|
| 2026.01.13 | ₩40,830 | ₩40,896 | ₩40,736 | ₩40,803 | -0.07% | 17.6만 |
|---|
| 2026.01.12 | ₩40,830 | ₩40,990 | ₩40,763 | ₩40,950 | +0.29% | 54.2만 |
|---|
| 2026.01.09 | ₩40,936 | ₩40,976 | ₩40,736 | ₩40,896 | -0.10% | 12.7만 |
|---|
| 2026.01.08 | ₩40,550 | ₩40,910 | ₩40,523 | ₩40,883 | +0.82% | 23.3만 |
|---|
| 2026.01.07 | ₩40,923 | ₩41,310 | ₩40,603 | ₩40,696 | -0.55% | 30.1만 |
|---|
| 2026.01.06 | ₩41,017 | ₩41,083 | ₩40,950 | ₩41,083 | +0.16% | 26.5만 |
|---|
| 2026.01.05 | ₩40,656 | ₩40,990 | ₩40,616 | ₩40,963 | +0.75% | 16.8만 |
|---|
| 2026.01.02 | ₩40,710 | ₩40,870 | ₩40,630 | ₩40,870 | +0.39% | 20.8만 |
|---|
| 2025.12.31 | ₩40,510 | ₩40,523 | ₩40,363 | ₩40,376 | -0.33% | 16.2만 |
|---|
| 2025.12.30 | ₩40,630 | ₩40,683 | ₩40,550 | ₩40,616 | -0.03% | 19.2만 |
|---|
| 2025.12.29 | ₩40,576 | ₩40,630 | ₩40,483 | ₩40,630 | +0.13% | 15.3만 |
|---|
| 2025.12.26 | ₩40,750 | ₩40,750 | ₩40,576 | ₩40,723 | -0.07% | 13.4만 |
|---|
| 2025.12.24 | ₩40,696 | ₩40,763 | ₩40,670 | ₩40,750 | +0.13% | 2.7만 |
|---|
| 2025.12.23 | ₩40,443 | ₩40,523 | ₩40,416 | ₩40,510 | +0.16% | 10.9만 |
|---|
| 2025.12.22 | ₩40,376 | ₩40,416 | ₩40,296 | ₩40,403 | +0.07% | 10.1만 |
|---|
| 2025.12.19 | ₩40,190 | ₩40,350 | ₩40,190 | ₩40,270 | +0.20% | 9.8만 |
|---|
| 2025.12.18 | ₩40,203 | ₩40,296 | ₩40,069 | ₩40,123 | -0.20% | 11.5만 |
|---|
| 2025.12.17 | ₩40,190 | ₩40,230 | ₩39,963 | ₩39,989 | -0.50% | 19만 |
|---|
| 2025.12.16 | ₩40,123 | ₩40,230 | ₩40,003 | ₩40,123 | 0.00% | 7.8만 |
|---|
| 2025.12.15 | ₩40,336 | ₩40,336 | ₩40,109 | ₩40,149 | -0.46% | 11.6만 |
|---|
| 2025.12.12 | ₩40,190 | ₩40,230 | ₩39,883 | ₩40,003 | -0.46% | 11.5만 |
|---|
| 2025.12.11 | ₩40,896 | ₩41,070 | ₩40,896 | ₩41,030 | +0.33% | 7.3만 |
|---|
| 2025.12.10 | ₩40,443 | ₩40,896 | ₩40,430 | ₩40,843 | +0.99% | 11.2만 |
|---|
| 2025.12.09 | ₩40,523 | ₩40,696 | ₩40,510 | ₩40,603 | +0.20% | 15.2만 |
|---|
| 2025.12.08 | ₩40,696 | ₩40,696 | ₩40,416 | ₩40,536 | -0.39% | 9.8만 |
|---|
| 2025.12.05 | ₩40,710 | ₩40,816 | ₩40,683 | ₩40,750 | +0.10% | 8.6만 |
|---|
| 2025.12.04 | ₩40,643 | ₩40,683 | ₩40,536 | ₩40,630 | -0.03% | 9.1만 |
|---|
| 2025.12.03 | ₩40,656 | ₩40,936 | ₩40,656 | ₩40,696 | +0.10% | 13.5만 |
|---|
| 2025.12.02 | ₩40,630 | ₩40,736 | ₩40,563 | ₩40,723 | +0.23% | 9.5만 |
|---|
| 2025.12.01 | ₩40,336 | ₩40,470 | ₩40,243 | ₩40,256 | -0.20% | 8.5만 |
|---|
| 2025.11.28 | ₩40,056 | ₩40,323 | ₩40,056 | ₩40,310 | +0.63% | 2.9만 |
|---|
| 2025.11.26 | ₩39,763 | ₩40,283 | ₩39,763 | ₩40,203 | +1.11% | 12.3만 |
|---|
| 2025.11.25 | ₩39,229 | ₩39,736 | ₩39,189 | ₩39,736 | +1.29% | 17.4만 |
|---|
| 2025.11.24 | ₩38,776 | ₩38,989 | ₩38,762 | ₩38,922 | +0.38% | 13.5만 |
|---|
| 2025.11.21 | ₩38,522 | ₩38,962 | ₩38,509 | ₩38,896 | +0.97% | 18.6만 |
|---|
| 2025.11.20 | ₩39,016 | ₩39,229 | ₩38,375 | ₩38,402 | -1.57% | 11.9만 |
|---|
| 2025.11.19 | ₩38,909 | ₩38,989 | ₩38,629 | ₩38,802 | -0.27% | 14.4만 |
|---|
| 2025.11.18 | ₩38,856 | ₩39,082 | ₩38,776 | ₩38,976 | +0.31% | 21.6만 |
|---|
| 2025.11.17 | ₩39,496 | ₩39,563 | ₩39,149 | ₩39,282 | -0.54% | 11.8만 |
|---|
| 2025.11.14 | ₩39,603 | ₩39,856 | ₩39,563 | ₩39,829 | +0.57% | 24.8만 |
|---|
| 2025.11.13 | ₩40,149 | ₩40,190 | ₩39,829 | ₩39,896 | -0.63% | 11.3만 |
|---|
| 2025.11.12 | ₩40,016 | ₩40,123 | ₩40,016 | ₩40,083 | +0.17% | 11.4만 |
|---|
| 2025.11.11 | ₩39,683 | ₩39,803 | ₩39,643 | ₩39,776 | +0.24% | 10만 |
|---|
| 2025.11.10 | ₩39,496 | ₩39,723 | ₩39,389 | ₩39,683 | +0.47% | 6.7만 |
|---|
| 2025.11.07 | ₩38,816 | ₩39,096 | ₩38,709 | ₩39,082 | +0.69% | 19.4만 |
|---|
| 2025.11.06 | ₩39,042 | ₩39,096 | ₩38,816 | ₩38,976 | -0.17% | 18.6만 |
|---|
| 2025.11.05 | ₩38,469 | ₩38,909 | ₩38,469 | ₩38,856 | +1.01% | 28만 |
|---|
| 2025.11.04 | ₩38,375 | ₩38,536 | ₩38,335 | ₩38,402 | +0.07% | 11.8만 |
|---|
| 2025.11.03 | ₩38,789 | ₩38,856 | ₩38,616 | ₩38,842 | +0.14% | 7.6만 |
|---|
| 2025.10.31 | ₩38,749 | ₩38,789 | ₩38,616 | ₩38,722 | -0.07% | 33.6만 |
|---|
| 2025.10.30 | ₩38,802 | ₩38,882 | ₩38,709 | ₩38,736 | -0.17% | 24.7만 |
|---|
| 2025.10.29 | ₩39,363 | ₩39,403 | ₩38,949 | ₩39,109 | -0.64% | 26만 |
|---|
| 2025.10.28 | ₩39,176 | ₩39,309 | ₩39,056 | ₩39,282 | +0.27% | 81.1만 |
|---|
| 2025.10.27 | ₩39,269 | ₩39,282 | ₩39,176 | ₩39,242 | -0.07% | 12.2만 |
|---|
| 2025.10.24 | ₩38,922 | ₩39,042 | ₩38,909 | ₩39,029 | +0.27% | 7만 |
|---|
| 2025.10.23 | ₩38,776 | ₩38,842 | ₩38,696 | ₩38,802 | +0.07% | 6.6만 |
|---|
| 2025.10.22 | ₩38,549 | ₩38,749 | ₩38,509 | ₩38,682 | +0.35% | 9.2만 |
|---|
| 2025.10.21 | ₩38,589 | ₩38,642 | ₩38,469 | ₩38,536 | -0.14% | 13.1만 |
|---|
| 2025.10.20 | ₩38,629 | ₩38,776 | ₩38,616 | ₩38,762 | +0.35% | 12.3만 |
|---|
| 2025.10.17 | ₩38,242 | ₩38,442 | ₩38,202 | ₩38,442 | +0.52% | 8.2만 |
|---|
| 2025.10.16 | ₩38,402 | ₩38,469 | ₩38,162 | ₩38,362 | -0.10% | 7.6만 |
|---|
| 2025.10.15 | ₩38,309 | ₩38,442 | ₩38,109 | ₩38,335 | +0.07% | 25.2만 |
|---|
| 2025.10.14 | ₩37,775 | ₩38,255 | ₩37,762 | ₩38,175 | +1.06% | 18만 |
|---|
| 2025.10.13 | ₩37,815 | ₩37,962 | ₩37,789 | ₩37,935 | +0.32% | 14만 |
|---|
| 2025.10.10 | ₩38,189 | ₩38,202 | ₩37,468 | ₩37,482 | -1.85% | 11.4만 |
|---|