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 | ₩43,787 | ₩43,787 | ₩43,614 | ₩43,694 | -0.21% | 11.8만 |
| 2026.10.08 | ₩43,453 | ₩43,841 | ₩43,413 | ₩43,707 | +0.58% | 11.5만 |
| 2026.10.07 | ₩43,560 | ₩43,694 | ₩43,520 | ₩43,600 | +0.09% | 14.5만 |
| 2026.10.06 | ₩43,974 | ₩44,014 | ₩43,867 | ₩43,921 | -0.12% | 13.2만 |
| 2026.10.05 | ₩43,694 | ₩43,841 | ₩43,493 | ₩43,827 | +0.31% | 10.9만 |
| 2026.10.02 | ₩43,760 | ₩44,001 | ₩43,720 | ₩43,867 | +0.24% | 12.9만 |
| 2026.10.01 | ₩43,854 | ₩43,894 | ₩43,467 | ₩43,787 | -0.15% | 17.7만 |
| 2026.09.30 | ₩44,548 | ₩44,575 | ₩44,148 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,295 |
| -0.57% |
| 30.2만 |
| 2026.09.29 | ₩44,709 | ₩44,709 | ₩44,308 | ₩44,562 | -0.33% | 28.3만 |
|---|
| 2026.09.28 | ₩45,029 | ₩45,136 | ₩44,855 | ₩44,936 | -0.21% | 9.6만 |
|---|
| 2026.09.25 | ₩45,056 | ₩45,136 | ₩44,855 | ₩45,109 | +0.12% | 11만 |
|---|
| 2026.09.24 | ₩45,149 | ₩45,163 | ₩44,855 | ₩45,002 | -0.33% | 11.2만 |
|---|
| 2026.09.23 | ₩46,137 | ₩46,218 | ₩45,830 | ₩45,910 | -0.49% | 13.6만 |
|---|
| 2026.09.22 | ₩46,712 | ₩46,712 | ₩46,311 | ₩46,471 | -0.51% | 13.3만 |
|---|
| 2026.09.21 | ₩46,925 | ₩46,925 | ₩46,658 | ₩46,698 | -0.48% | 12.9만 |
|---|
| 2026.09.18 | ₩46,658 | ₩46,658 | ₩46,445 | ₩46,578 | -0.17% | 9.8만 |
|---|
| 2026.09.17 | ₩47,126 | ₩47,179 | ₩47,099 | ₩47,179 | +0.11% | 12만 |
|---|
| 2026.09.16 | ₩47,232 | ₩47,232 | ₩46,485 | ₩46,752 | -1.02% | 14.9만 |
|---|
| 2026.09.15 | ₩47,166 | ₩47,313 | ₩47,099 | ₩47,272 | +0.23% | 12.4만 |
|---|
| 2026.09.14 | ₩47,353 | ₩47,446 | ₩47,166 | ₩47,219 | -0.28% | 13.7만 |
|---|
| 2026.09.11 | ₩47,379 | ₩47,446 | ₩47,272 | ₩47,393 | +0.03% | 14.8만 |
|---|
| 2026.09.10 | ₩47,326 | ₩47,393 | ₩47,099 | ₩47,139 | -0.40% | 9.3만 |
|---|
| 2026.09.09 | ₩47,633 | ₩47,646 | ₩47,246 | ₩47,379 | -0.53% | 12.6만 |
|---|
| 2026.09.08 | ₩47,953 | ₩47,953 | ₩47,606 | ₩47,633 | -0.67% | 12만 |
|---|
| 2026.09.04 | ₩47,927 | ₩48,181 | ₩47,873 | ₩48,100 | +0.36% | 11.1만 |
|---|
| 2026.09.03 | ₩47,860 | ₩48,020 | ₩47,780 | ₩47,980 | +0.25% | 11.5만 |
|---|
| 2026.09.02 | ₩47,406 | ₩47,646 | ₩47,339 | ₩47,633 | +0.48% | 13.9만 |
|---|
| 2026.09.01 | ₩47,540 | ₩47,673 | ₩47,286 | ₩47,393 | -0.31% | 13.7만 |
|---|
| 2026.08.31 | ₩47,726 | ₩47,740 | ₩47,486 | ₩47,580 | -0.31% | 13.6만 |
|---|
| 2026.08.28 | ₩47,726 | ₩47,953 | ₩47,513 | ₩47,580 | -0.31% | 11.8만 |
|---|
| 2026.08.27 | ₩47,379 | ₩47,566 | ₩47,299 | ₩47,566 | +0.39% | 15.5만 |
|---|
| 2026.08.26 | ₩47,740 | ₩47,753 | ₩47,620 | ₩47,686 | -0.11% | 18만 |
|---|
| 2026.08.25 | ₩47,686 | ₩47,807 | ₩47,540 | ₩47,807 | +0.25% | 16.4만 |
|---|
| 2026.08.24 | ₩47,633 | ₩47,740 | ₩47,566 | ₩47,646 | +0.03% | 12.6만 |
|---|
| 2026.08.21 | ₩47,646 | ₩47,753 | ₩47,580 | ₩47,646 | 0.00% | 12.5만 |
|---|
| 2026.08.20 | ₩47,339 | ₩47,473 | ₩47,259 | ₩47,366 | +0.06% | 11.8만 |
|---|
| 2026.08.19 | ₩47,419 | ₩47,606 | ₩47,393 | ₩47,446 | +0.06% | 13.7만 |
|---|
| 2026.08.18 | ₩47,192 | ₩47,246 | ₩47,059 | ₩47,085 | -0.23% | 12.8만 |
|---|
| 2026.08.17 | ₩47,246 | ₩47,246 | ₩46,992 | ₩47,045 | -0.42% | 18만 |
|---|
| 2026.08.14 | ₩47,272 | ₩47,326 | ₩47,192 | ₩47,299 | +0.06% | 13.5만 |
|---|
| 2026.08.13 | ₩46,832 | ₩47,059 | ₩46,725 | ₩47,059 | +0.48% | 13.6만 |
|---|
| 2026.08.12 | ₩46,698 | ₩46,752 | ₩46,458 | ₩46,658 | -0.09% | 13.1만 |
|---|
| 2026.08.11 | ₩46,511 | ₩46,645 | ₩46,485 | ₩46,645 | +0.29% | 12.4만 |
|---|
| 2026.08.10 | ₩46,538 | ₩46,591 | ₩46,471 | ₩46,578 | +0.09% | 13.9만 |
|---|
| 2026.08.07 | ₩46,685 | ₩46,805 | ₩46,565 | ₩46,752 | +0.14% | 14만 |
|---|
| 2026.08.06 | ₩46,605 | ₩46,618 | ₩46,351 | ₩46,404 | -0.43% | 13만 |
|---|
| 2026.08.05 | ₩46,631 | ₩46,631 | ₩46,338 | ₩46,431 | -0.43% | 9.4만 |
|---|
| 2026.08.04 | ₩46,191 | ₩46,605 | ₩46,044 | ₩46,605 | +0.90% | 11.7만 |
|---|
| 2026.08.03 | ₩46,097 | ₩46,151 | ₩46,017 | ₩46,124 | +0.06% | 14.3만 |
|---|
| 2026.07.31 | ₩45,990 | ₩46,071 | ₩45,630 | ₩46,031 | +0.09% | 12만 |
|---|
| 2026.07.30 | ₩46,271 | ₩46,271 | ₩45,924 | ₩46,231 | -0.09% | 12.9만 |
|---|
| 2026.07.29 | ₩45,737 | ₩46,271 | ₩45,737 | ₩45,910 | +0.38% | 16.9만 |
|---|
| 2026.07.28 | ₩45,536 | ₩45,884 | ₩45,510 | ₩45,777 | +0.53% | 11.6만 |
|---|
| 2026.07.27 | ₩45,323 | ₩45,523 | ₩45,296 | ₩45,470 | +0.32% | 55.4만 |
|---|
| 2026.07.24 | ₩45,136 | ₩45,376 | ₩45,096 | ₩45,229 | +0.21% | 47.1만 |
|---|
| 2026.07.23 | ₩45,163 | ₩45,216 | ₩44,949 | ₩45,122 | -0.09% | 25.3만 |
|---|
| 2026.07.22 | ₩45,430 | ₩45,563 | ₩45,323 | ₩45,390 | -0.09% | 29.8만 |
|---|
| 2026.07.21 | ₩44,962 | ₩45,163 | ₩44,842 | ₩45,163 | +0.45% | 9.7만 |
|---|
| 2026.07.20 | ₩45,042 | ₩45,056 | ₩44,749 | ₩44,855 | -0.42% | 9만 |
|---|
| 2026.07.17 | ₩44,976 | ₩45,149 | ₩44,949 | ₩45,096 | +0.27% | 8.6만 |
|---|
| 2026.07.16 | ₩44,695 | ₩45,029 | ₩44,695 | ₩44,976 | +0.63% | 13.7만 |
|---|
| 2026.07.15 | ₩44,522 | ₩44,735 | ₩44,455 | ₩44,709 | +0.42% | 14.1만 |
|---|
| 2026.07.14 | ₩44,508 | ₩44,575 | ₩44,361 | ₩44,495 | -0.03% | 9.2만 |
|---|
| 2026.07.13 | ₩44,148 | ₩44,295 | ₩44,054 | ₩44,108 | -0.09% | 10.5만 |
|---|
| 2026.07.10 | ₩43,854 | ₩44,001 | ₩43,774 | ₩43,934 | +0.18% | 10.4만 |
|---|
| 2026.07.09 | ₩43,587 | ₩43,760 | ₩43,520 | ₩43,694 | +0.25% | 16만 |
|---|
| 2026.07.08 | ₩43,654 | ₩43,734 | ₩43,386 | ₩43,707 | +0.12% | 17.3만 |
|---|
| 2026.07.07 | ₩43,881 | ₩44,014 | ₩43,707 | ₩43,774 | -0.24% | 14.6만 |
|---|
| 2026.07.06 | ₩43,600 | ₩43,640 | ₩43,413 | ₩43,600 | 0.00% | 17.1만 |
|---|
| 2026.07.02 | ₩43,400 | ₩43,600 | ₩43,159 | ₩43,413 | +0.03% | 14.9만 |
|---|
| 2026.07.01 | ₩42,572 | ₩42,959 | ₩42,532 | ₩42,705 | +0.31% | 31.3만 |
|---|
| 2026.06.30 | ₩42,786 | ₩42,786 | ₩42,665 | ₩42,719 | -0.16% | 30.2만 |
|---|
| 2026.06.29 | ₩43,053 | ₩43,053 | ₩42,812 | ₩42,973 | -0.19% | 23.8만 |
|---|
| 2026.06.26 | ₩42,866 | ₩43,133 | ₩42,839 | ₩42,932 | +0.16% | 13.3만 |
|---|
| 2026.06.25 | ₩43,093 | ₩43,146 | ₩42,932 | ₩43,026 | -0.15% | 26.8만 |
|---|
| 2026.06.24 | ₩43,627 | ₩43,627 | ₩43,386 | ₩43,573 | -0.12% | 36.8만 |
|---|
| 2026.06.23 | ₩43,707 | ₩43,881 | ₩43,694 | ₩43,814 | +0.24% | 25.6만 |
|---|
| 2026.06.22 | ₩44,348 | ₩44,361 | ₩44,134 | ₩44,214 | -0.30% | 23.6만 |
|---|
| 2026.06.18 | ₩44,335 | ₩44,335 | ₩44,134 | ₩44,254 | -0.18% | 23.6만 |
|---|
| 2026.06.17 | ₩45,069 | ₩45,269 | ₩44,415 | ₩44,508 | -1.24% | 21만 |
|---|
| 2026.06.16 | ₩45,363 | ₩45,376 | ₩45,176 | ₩45,216 | -0.32% | 88.2만 |
|---|
| 2026.06.15 | ₩45,563 | ₩45,563 | ₩45,256 | ₩45,283 | -0.62% | 23.4만 |
|---|
| 2026.06.12 | ₩45,163 | ₩45,536 | ₩45,136 | ₩45,483 | +0.71% | 13.3만 |
|---|
| 2026.06.11 | ₩44,775 | ₩45,336 | ₩44,535 | ₩45,323 | +1.22% | 24.2만 |
|---|
| 2026.06.10 | ₩44,508 | ₩44,695 | ₩44,335 | ₩44,401 | -0.24% | 14.6만 |
|---|
| 2026.06.09 | ₩44,735 | ₩44,749 | ₩44,001 | ₩44,455 | -0.63% | 13.2만 |
|---|
| 2026.06.08 | ₩44,535 | ₩44,535 | ₩44,281 | ₩44,361 | -0.39% | 19.9만 |
|---|
| 2026.06.05 | ₩44,775 | ₩44,775 | ₩44,108 | ₩44,241 | -1.19% | 14만 |
|---|
| 2026.06.04 | ₩44,949 | ₩45,069 | ₩44,882 | ₩44,922 | -0.06% | 10.7만 |
|---|
| 2026.06.03 | ₩44,989 | ₩45,176 | ₩44,682 | ₩44,749 | -0.53% | 18만 |
|---|
| 2026.06.02 | ₩45,216 | ₩45,323 | ₩45,176 | ₩45,323 | +0.24% | 24.6만 |
|---|
| 2026.06.01 | ₩45,002 | ₩45,416 | ₩44,909 | ₩45,296 | +0.65% | 12.7만 |
|---|
| 2026.05.29 | ₩45,149 | ₩45,309 | ₩45,082 | ₩45,176 | +0.06% | 11.9만 |
|---|
| 2026.05.28 | ₩45,002 | ₩45,203 | ₩44,869 | ₩45,109 | +0.24% | 13.8만 |
|---|
| 2026.05.27 | ₩45,216 | ₩45,229 | ₩45,042 | ₩45,109 | -0.24% | 18만 |
|---|
| 2026.05.26 | ₩45,617 | ₩45,630 | ₩45,269 | ₩45,430 | -0.41% | 11.3만 |
|---|
| 2026.05.22 | ₩45,229 | ₩45,336 | ₩45,149 | ₩45,269 | +0.09% | 19만 |
|---|
| 2026.05.21 | ₩44,962 | ₩45,416 | ₩44,882 | ₩45,296 | +0.74% | 14.8만 |
|---|
| 2026.05.20 | ₩44,749 | ₩45,203 | ₩44,615 | ₩45,136 | +0.87% | 22.9만 |
|---|
| 2026.05.19 | ₩44,735 | ₩44,909 | ₩44,695 | ₩44,775 | +0.09% | 39.3만 |
|---|
| 2026.05.18 | ₩44,802 | ₩45,109 | ₩44,762 | ₩45,082 | +0.63% | 14.5만 |
|---|
| 2026.05.15 | ₩44,522 | ₩44,642 | ₩44,441 | ₩44,602 | +0.18% | 16.9만 |
|---|
| 2026.05.14 | ₩44,895 | ₩45,082 | ₩44,842 | ₩44,922 | +0.06% | 19.8만 |
|---|
| 2026.05.13 | ₩44,575 | ₩44,855 | ₩44,548 | ₩44,842 | +0.60% | 12.5만 |
|---|
| 2026.05.12 | ₩44,642 | ₩44,789 | ₩44,455 | ₩44,735 | +0.21% | 11.5만 |
|---|
| 2026.05.11 | ₩45,309 | ₩45,336 | ₩45,069 | ₩45,136 | -0.38% | 20.9만 |
|---|
| 2026.05.08 | ₩44,989 | ₩45,136 | ₩44,855 | ₩45,069 | +0.18% | 14.7만 |
|---|
| 2026.05.07 | ₩45,002 | ₩45,002 | ₩44,522 | ₩44,575 | -0.95% | 17.1만 |
|---|
| 2026.05.06 | ₩45,056 | ₩45,069 | ₩44,869 | ₩45,002 | -0.12% | 25.5만 |
|---|
| 2026.05.05 | ₩44,562 | ₩44,829 | ₩44,441 | ₩44,762 | +0.45% | 14.1만 |
|---|
| 2026.05.04 | ₩44,522 | ₩44,602 | ₩44,094 | ₩44,268 | -0.57% | 27.7만 |
|---|
| 2026.05.01 | ₩44,922 | ₩45,149 | ₩44,802 | ₩44,855 | -0.15% | 18.2만 |
|---|
| 2026.04.30 | ₩44,308 | ₩44,895 | ₩44,201 | ₩44,829 | +1.18% | 19.2만 |
|---|
| 2026.04.29 | ₩44,174 | ₩44,174 | ₩43,774 | ₩43,947 | -0.51% | 22.3만 |
|---|
| 2026.04.28 | ₩44,121 | ₩44,281 | ₩44,094 | ₩44,268 | +0.33% | 20.4만 |
|---|
| 2026.04.27 | ₩44,014 | ₩44,148 | ₩43,974 | ₩44,054 | +0.09% | 23.4만 |
|---|
| 2026.04.24 | ₩43,881 | ₩43,987 | ₩43,720 | ₩43,934 | +0.12% | 16.4만 |
|---|
| 2026.04.23 | ₩44,068 | ₩44,214 | ₩43,533 | ₩43,894 | -0.39% | 27.6만 |
|---|
| 2026.04.22 | ₩44,295 | ₩44,361 | ₩44,081 | ₩44,254 | -0.09% | 32.4만 |
|---|
| 2026.04.21 | ₩44,495 | ₩44,615 | ₩44,068 | ₩44,161 | -0.75% | 28.3만 |
|---|
| 2026.04.20 | ₩44,441 | ₩44,508 | ₩44,335 | ₩44,508 | +0.15% | 20.2만 |
|---|
| 2026.04.17 | ₩44,548 | ₩44,628 | ₩44,361 | ₩44,468 | -0.18% | 17.9만 |
|---|
| 2026.04.16 | ₩44,321 | ₩44,415 | ₩44,108 | ₩44,254 | -0.15% | 22만 |
|---|
| 2026.04.15 | ₩44,108 | ₩44,188 | ₩43,961 | ₩44,161 | +0.12% | 12.2만 |
|---|
| 2026.04.14 | ₩44,068 | ₩44,201 | ₩43,974 | ₩44,148 | +0.18% | 15.3만 |
|---|
| 2026.04.13 | ₩43,360 | ₩44,014 | ₩43,266 | ₩43,987 | +1.45% | 21만 |
|---|
| 2026.04.10 | ₩43,774 | ₩43,800 | ₩43,467 | ₩43,600 | -0.40% | 21.3만 |
|---|
| 2026.04.09 | ₩43,440 | ₩43,707 | ₩43,346 | ₩43,640 | +0.46% | 29.5만 |
|---|
| 2026.04.08 | ₩43,827 | ₩43,827 | ₩43,360 | ₩43,654 | -0.40% | 22.6만 |
|---|
| 2026.04.07 | ₩42,826 | ₩43,066 | ₩42,585 | ₩43,066 | +0.56% | 26.8만 |
|---|
| 2026.04.06 | ₩42,705 | ₩43,093 | ₩42,705 | ₩42,986 | +0.66% | 37.3만 |
|---|
| 2026.04.02 | ₩42,225 | ₩42,799 | ₩42,158 | ₩42,799 | +1.36% | 45.7만 |
|---|
| 2026.04.01 | ₩42,839 | ₩42,866 | ₩42,505 | ₩42,732 | -0.25% | 37.7만 |
|---|
| 2026.03.31 | ₩42,238 | ₩42,705 | ₩42,038 | ₩42,639 | +0.95% | 23.4만 |
|---|
| 2026.03.30 | ₩41,771 | ₩41,971 | ₩41,544 | ₩41,717 | -0.13% | 26.6만 |
|---|
| 2026.03.27 | ₩41,704 | ₩41,891 | ₩41,450 | ₩41,570 | -0.32% | 20.2만 |
|---|
| 2026.03.26 | ₩41,811 | ₩42,064 | ₩41,544 | ₩41,624 | -0.45% | 27.7만 |
|---|
| 2026.03.25 | ₩42,425 | ₩42,425 | ₩42,064 | ₩42,278 | -0.35% | 29.4만 |
|---|
| 2026.03.24 | ₩41,677 | ₩42,131 | ₩41,637 | ₩41,971 | +0.70% | 32.1만 |
|---|
| 2026.03.23 | ₩41,958 | ₩42,559 | ₩41,717 | ₩42,291 | +0.80% | 43만 |
|---|
| 2026.03.20 | ₩42,131 | ₩42,158 | ₩41,156 | ₩41,343 | -1.87% | 39.8만 |
|---|
| 2026.03.19 | ₩41,771 | ₩42,585 | ₩41,637 | ₩42,425 | +1.57% | 26.2만 |
|---|
| 2026.03.18 | ₩42,612 | ₩42,639 | ₩42,064 | ₩42,064 | -1.28% | 23.7만 |
|---|
| 2026.03.17 | ₩42,826 | ₩42,986 | ₩42,705 | ₩42,772 | -0.12% | 33만 |
|---|
| 2026.03.16 | ₩42,171 | ₩42,505 | ₩42,105 | ₩42,372 | +0.47% | 44.9만 |
|---|
| 2026.03.13 | ₩42,038 | ₩42,265 | ₩41,557 | ₩41,664 | -0.89% | 32.3만 |
|---|
| 2026.03.12 | ₩42,091 | ₩42,265 | ₩41,757 | ₩41,864 | -0.54% | 24만 |
|---|
| 2026.03.11 | ₩42,639 | ₩42,826 | ₩42,398 | ₩42,746 | +0.25% | 18.5만 |
|---|
| 2026.03.10 | ₩42,639 | ₩43,200 | ₩42,492 | ₩42,599 | -0.09% | 42.2만 |
|---|
| 2026.03.09 | ₩41,958 | ₩42,866 | ₩41,557 | ₩42,705 | +1.78% | 54만 |
|---|
| 2026.03.06 | ₩42,118 | ₩42,652 | ₩41,944 | ₩42,572 | +1.08% | 22.6만 |
|---|
| 2026.03.05 | ₩42,973 | ₩43,200 | ₩42,278 | ₩42,746 | -0.53% | 32.3만 |
|---|
| 2026.03.04 | ₩42,932 | ₩43,453 | ₩42,852 | ₩43,320 | +0.90% | 52.7만 |
|---|
| 2026.03.03 | ₩42,839 | ₩43,573 | ₩42,332 | ₩43,400 | +1.31% | 44.3만 |
|---|
| 2026.03.02 | ₩44,482 | ₩44,936 | ₩44,468 | ₩44,749 | +0.60% | 35.8만 |
|---|
| 2026.02.27 | ₩45,336 | ₩45,470 | ₩45,229 | ₩45,309 | -0.06% | 22.9만 |
|---|
| 2026.02.26 | ₩45,657 | ₩45,737 | ₩45,350 | ₩45,683 | +0.06% | 25.1만 |
|---|
| 2026.02.25 | ₩45,670 | ₩45,790 | ₩45,510 | ₩45,790 | +0.26% | 26.3만 |
|---|
| 2026.02.24 | ₩45,243 | ₩45,403 | ₩45,203 | ₩45,350 | +0.24% | 25.9만 |
|---|
| 2026.02.23 | ₩45,603 | ₩45,670 | ₩45,216 | ₩45,403 | -0.44% | 23.2만 |
|---|
| 2026.02.20 | ₩45,443 | ₩45,844 | ₩45,443 | ₩45,844 | +0.88% | 24.1만 |
|---|
| 2026.02.19 | ₩44,989 | ₩45,203 | ₩44,869 | ₩45,189 | +0.45% | 34만 |
|---|
| 2026.02.18 | ₩45,109 | ₩45,229 | ₩44,922 | ₩45,042 | -0.15% | 21.3만 |
|---|
| 2026.02.17 | ₩44,989 | ₩45,149 | ₩44,709 | ₩45,109 | +0.27% | 28.7만 |
|---|
| 2026.02.13 | ₩44,815 | ₩45,149 | ₩44,482 | ₩45,069 | +0.57% | 27.8만 |
|---|
| 2026.02.12 | ₩45,189 | ₩45,296 | ₩44,575 | ₩44,749 | -0.98% | 46.2만 |
|---|
| 2026.02.11 | ₩44,895 | ₩45,069 | ₩44,655 | ₩45,029 | +0.30% | 28.7만 |
|---|
| 2026.02.10 | ₩44,401 | ₩44,415 | ₩44,295 | ₩44,361 | -0.09% | 26.8만 |
|---|
| 2026.02.09 | ₩44,108 | ₩44,335 | ₩44,001 | ₩44,335 | +0.51% | 27.7만 |
|---|
| 2026.02.06 | ₩43,533 | ₩43,947 | ₩43,533 | ₩43,907 | +0.86% | 40.6만 |
|---|
| 2026.02.05 | ₩43,346 | ₩43,614 | ₩43,066 | ₩43,213 | -0.31% | 64.8만 |
|---|
| 2026.02.04 | ₩43,814 | ₩43,907 | ₩43,427 | ₩43,627 | -0.43% | 36.7만 |
|---|
| 2026.02.03 | ₩43,133 | ₩43,360 | ₩42,973 | ₩43,293 | +0.37% | 65.8만 |
|---|
| 2026.02.02 | ₩42,625 | ₩42,879 | ₩42,599 | ₩42,839 | +0.50% | 33.7만 |
|---|
| 2026.01.30 | ₩42,799 | ₩43,039 | ₩42,532 | ₩42,732 | -0.16% | 23.2만 |
|---|
| 2026.01.29 | ₩43,240 | ₩43,320 | ₩42,759 | ₩43,146 | -0.22% | 51.6만 |
|---|
| 2026.01.28 | ₩42,772 | ₩42,772 | ₩42,478 | ₩42,692 | -0.19% | 19.1만 |
|---|
| 2026.01.27 | ₩42,412 | ₩42,826 | ₩42,412 | ₩42,759 | +0.82% | 19.8만 |
|---|
| 2026.01.26 | ₩42,038 | ₩42,091 | ₩41,958 | ₩42,011 | -0.06% | 25.9만 |
|---|
| 2026.01.23 | ₩41,490 | ₩41,811 | ₩41,397 | ₩41,811 | +0.77% | 20.1만 |
|---|
| 2026.01.22 | ₩41,504 | ₩41,664 | ₩41,464 | ₩41,570 | +0.16% | 37.9만 |
|---|
| 2026.01.21 | ₩41,250 | ₩41,530 | ₩41,143 | ₩41,464 | +0.52% | 30.2만 |
|---|
| 2026.01.20 | ₩40,969 | ₩41,103 | ₩40,809 | ₩40,903 | -0.16% | 17만 |
|---|
| 2026.01.16 | ₩41,237 | ₩41,237 | ₩41,090 | ₩41,183 | -0.13% | 16만 |
|---|
| 2026.01.15 | ₩41,250 | ₩41,383 | ₩41,156 | ₩41,303 | +0.13% | 23.9만 |
|---|
| 2026.01.14 | ₩41,063 | ₩41,263 | ₩41,063 | ₩41,263 | +0.49% | 24.3만 |
|---|
| 2026.01.13 | ₩40,876 | ₩40,943 | ₩40,783 | ₩40,849 | -0.07% | 17.6만 |
|---|
| 2026.01.12 | ₩40,876 | ₩41,036 | ₩40,809 | ₩40,996 | +0.29% | 54.2만 |
|---|
| 2026.01.09 | ₩40,983 | ₩41,023 | ₩40,783 | ₩40,943 | -0.10% | 12.7만 |
|---|
| 2026.01.08 | ₩40,596 | ₩40,956 | ₩40,569 | ₩40,929 | +0.82% | 23.3만 |
|---|
| 2026.01.07 | ₩40,969 | ₩41,357 | ₩40,649 | ₩40,742 | -0.55% | 30.1만 |
|---|
| 2026.01.06 | ₩41,063 | ₩41,130 | ₩40,996 | ₩41,130 | +0.16% | 26.5만 |
|---|
| 2026.01.05 | ₩40,702 | ₩41,036 | ₩40,662 | ₩41,010 | +0.75% | 16.8만 |
|---|
| 2026.01.02 | ₩40,756 | ₩40,916 | ₩40,676 | ₩40,916 | +0.39% | 20.8만 |
|---|
| 2025.12.31 | ₩40,555 | ₩40,569 | ₩40,409 | ₩40,422 | -0.33% | 16.2만 |
|---|
| 2025.12.30 | ₩40,676 | ₩40,729 | ₩40,596 | ₩40,662 | -0.03% | 19.2만 |
|---|
| 2025.12.29 | ₩40,622 | ₩40,676 | ₩40,529 | ₩40,676 | +0.13% | 15.3만 |
|---|
| 2025.12.26 | ₩40,796 | ₩40,796 | ₩40,622 | ₩40,769 | -0.07% | 13.4만 |
|---|
| 2025.12.24 | ₩40,742 | ₩40,809 | ₩40,716 | ₩40,796 | +0.13% | 2.7만 |
|---|
| 2025.12.23 | ₩40,489 | ₩40,569 | ₩40,462 | ₩40,555 | +0.16% | 10.9만 |
|---|
| 2025.12.22 | ₩40,422 | ₩40,462 | ₩40,342 | ₩40,449 | +0.07% | 10.1만 |
|---|
| 2025.12.19 | ₩40,235 | ₩40,395 | ₩40,235 | ₩40,315 | +0.20% | 9.8만 |
|---|
| 2025.12.18 | ₩40,248 | ₩40,342 | ₩40,115 | ₩40,168 | -0.20% | 11.5만 |
|---|
| 2025.12.17 | ₩40,235 | ₩40,275 | ₩40,008 | ₩40,035 | -0.50% | 19만 |
|---|
| 2025.12.16 | ₩40,168 | ₩40,275 | ₩40,048 | ₩40,168 | 0.00% | 7.8만 |
|---|
| 2025.12.15 | ₩40,382 | ₩40,382 | ₩40,155 | ₩40,195 | -0.46% | 11.6만 |
|---|
| 2025.12.12 | ₩40,235 | ₩40,275 | ₩39,928 | ₩40,048 | -0.46% | 11.5만 |
|---|
| 2025.12.11 | ₩40,943 | ₩41,116 | ₩40,943 | ₩41,076 | +0.33% | 7.3만 |
|---|
| 2025.12.10 | ₩40,489 | ₩40,943 | ₩40,475 | ₩40,889 | +0.99% | 11.2만 |
|---|
| 2025.12.09 | ₩40,569 | ₩40,742 | ₩40,555 | ₩40,649 | +0.20% | 15.2만 |
|---|
| 2025.12.08 | ₩40,742 | ₩40,742 | ₩40,462 | ₩40,582 | -0.39% | 9.8만 |
|---|
| 2025.12.05 | ₩40,756 | ₩40,863 | ₩40,729 | ₩40,796 | +0.10% | 8.6만 |
|---|
| 2025.12.04 | ₩40,689 | ₩40,729 | ₩40,582 | ₩40,676 | -0.03% | 9.1만 |
|---|
| 2025.12.03 | ₩40,702 | ₩40,983 | ₩40,702 | ₩40,742 | +0.10% | 13.5만 |
|---|
| 2025.12.02 | ₩40,676 | ₩40,783 | ₩40,609 | ₩40,769 | +0.23% | 9.5만 |
|---|
| 2025.12.01 | ₩40,382 | ₩40,515 | ₩40,288 | ₩40,302 | -0.20% | 8.5만 |
|---|
| 2025.11.28 | ₩40,101 | ₩40,369 | ₩40,101 | ₩40,355 | +0.63% | 2.9만 |
|---|
| 2025.11.26 | ₩39,808 | ₩40,328 | ₩39,808 | ₩40,248 | +1.11% | 12.3만 |
|---|
| 2025.11.25 | ₩39,274 | ₩39,781 | ₩39,233 | ₩39,781 | +1.29% | 17.4만 |
|---|
| 2025.11.24 | ₩38,819 | ₩39,033 | ₩38,806 | ₩38,966 | +0.38% | 13.5만 |
|---|
| 2025.11.21 | ₩38,566 | ₩39,006 | ₩38,552 | ₩38,940 | +0.97% | 18.6만 |
|---|
| 2025.11.20 | ₩39,060 | ₩39,274 | ₩38,419 | ₩38,446 | -1.57% | 11.9만 |
|---|
| 2025.11.19 | ₩38,953 | ₩39,033 | ₩38,673 | ₩38,846 | -0.27% | 14.4만 |
|---|
| 2025.11.18 | ₩38,900 | ₩39,127 | ₩38,819 | ₩39,020 | +0.31% | 21.6만 |
|---|
| 2025.11.17 | ₩39,541 | ₩39,607 | ₩39,193 | ₩39,327 | -0.54% | 11.8만 |
|---|
| 2025.11.14 | ₩39,647 | ₩39,901 | ₩39,607 | ₩39,874 | +0.57% | 24.8만 |
|---|
| 2025.11.13 | ₩40,195 | ₩40,235 | ₩39,874 | ₩39,941 | -0.63% | 11.3만 |
|---|
| 2025.11.12 | ₩40,061 | ₩40,168 | ₩40,061 | ₩40,128 | +0.17% | 11.4만 |
|---|
| 2025.11.11 | ₩39,728 | ₩39,848 | ₩39,687 | ₩39,821 | +0.24% | 10만 |
|---|
| 2025.11.10 | ₩39,541 | ₩39,768 | ₩39,434 | ₩39,728 | +0.47% | 6.7만 |
|---|
| 2025.11.07 | ₩38,860 | ₩39,140 | ₩38,753 | ₩39,127 | +0.69% | 19.4만 |
|---|
| 2025.11.06 | ₩39,087 | ₩39,140 | ₩38,860 | ₩39,020 | -0.17% | 18.6만 |
|---|
| 2025.11.05 | ₩38,512 | ₩38,953 | ₩38,512 | ₩38,900 | +1.01% | 28만 |
|---|
| 2025.11.04 | ₩38,419 | ₩38,579 | ₩38,379 | ₩38,446 | +0.07% | 11.8만 |
|---|
| 2025.11.03 | ₩38,833 | ₩38,900 | ₩38,659 | ₩38,886 | +0.14% | 7.6만 |
|---|
| 2025.10.31 | ₩38,793 | ₩38,833 | ₩38,659 | ₩38,766 | -0.07% | 33.6만 |
|---|
| 2025.10.30 | ₩38,846 | ₩38,926 | ₩38,753 | ₩38,779 | -0.17% | 24.7만 |
|---|
| 2025.10.29 | ₩39,407 | ₩39,447 | ₩38,993 | ₩39,153 | -0.64% | 26만 |
|---|
| 2025.10.28 | ₩39,220 | ₩39,354 | ₩39,100 | ₩39,327 | +0.27% | 81.1만 |
|---|
| 2025.10.27 | ₩39,314 | ₩39,327 | ₩39,220 | ₩39,287 | -0.07% | 12.2만 |
|---|
| 2025.10.24 | ₩38,966 | ₩39,087 | ₩38,953 | ₩39,073 | +0.27% | 7만 |
|---|
| 2025.10.23 | ₩38,819 | ₩38,886 | ₩38,739 | ₩38,846 | +0.07% | 6.6만 |
|---|
| 2025.10.22 | ₩38,592 | ₩38,793 | ₩38,552 | ₩38,726 | +0.35% | 9.2만 |
|---|
| 2025.10.21 | ₩38,633 | ₩38,686 | ₩38,512 | ₩38,579 | -0.14% | 13.1만 |
|---|
| 2025.10.20 | ₩38,673 | ₩38,819 | ₩38,659 | ₩38,806 | +0.35% | 12.3만 |
|---|
| 2025.10.17 | ₩38,285 | ₩38,486 | ₩38,245 | ₩38,486 | +0.52% | 8.2만 |
|---|
| 2025.10.16 | ₩38,446 | ₩38,512 | ₩38,205 | ₩38,406 | -0.10% | 7.6만 |
|---|
| 2025.10.15 | ₩38,352 | ₩38,486 | ₩38,152 | ₩38,379 | +0.07% | 25.2만 |
|---|
| 2025.10.14 | ₩37,818 | ₩38,299 | ₩37,805 | ₩38,219 | +1.06% | 18만 |
|---|
| 2025.10.13 | ₩37,858 | ₩38,005 | ₩37,831 | ₩37,978 | +0.32% | 14만 |
|---|
| 2025.10.10 | ₩38,232 | ₩38,245 | ₩37,511 | ₩37,524 | -1.85% | 11.4만 |
|---|