시장 데이터를 불러오는 중
전체 종목
First Trust S&P International Dividend Aristocrats ETF 과거 주가
First Trust S&P International Dividend Aristocrats ETF · FID · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust S&P International Dividend Aristocrats ETF · FID · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩29,852 | ₩29,973 | ₩29,799 | ₩29,892 | +0.13% | 5.9천 |
| 2026.10.08 | ₩29,624 | ₩29,691 | ₩29,490 | ₩29,664 | +0.14% | 1.6만 |
| 2026.10.07 | ₩29,705 | ₩29,785 | ₩29,638 | ₩29,705 | 0.00% | 1.4만 |
| 2026.10.06 | ₩29,973 | ₩30,013 | ₩29,825 | ₩29,960 | -0.04% | 1.6만 |
| 2026.10.05 | ₩29,879 | ₩29,892 | ₩29,732 | ₩29,839 | -0.13% | 9.9천 |
| 2026.10.02 | ₩29,892 | ₩29,892 | ₩29,664 | ₩29,825 | -0.22% | 1.1만 |
| 2026.10.01 | ₩29,785 | ₩29,785 | ₩29,530 | ₩29,664 | -0.41% | 1.1만 |
| 2026.09.30 | ₩30,134 | ₩30,134 | ₩29,879 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,906 |
| -0.76% |
| 1.6만 |
| 2026.09.29 | ₩30,161 | ₩32,816 | ₩29,879 | ₩30,080 | -0.27% | 1.5만 |
|---|
| 2026.09.28 | ₩30,241 | ₩30,389 | ₩30,187 | ₩30,214 | -0.09% | 2.5만 |
|---|
| 2026.09.25 | ₩30,147 | ₩30,322 | ₩30,107 | ₩30,322 | +0.58% | 1만 |
|---|
| 2026.09.24 | ₩30,268 | ₩30,268 | ₩30,040 | ₩30,134 | -0.44% | 1만 |
|---|
| 2026.09.23 | ₩30,442 | ₩30,563 | ₩30,348 | ₩30,415 | -0.09% | 1.3만 |
|---|
| 2026.09.22 | ₩30,737 | ₩30,831 | ₩30,643 | ₩30,778 | +0.13% | 1.2만 |
|---|
| 2026.09.21 | ₩30,871 | ₩30,871 | ₩30,617 | ₩30,737 | -0.43% | 1.8만 |
|---|
| 2026.09.18 | ₩30,563 | ₩30,657 | ₩30,550 | ₩30,643 | +0.26% | 2.9천 |
|---|
| 2026.09.17 | ₩30,778 | ₩30,871 | ₩30,764 | ₩30,778 | 0.00% | 8.7천 |
|---|
| 2026.09.16 | ₩30,643 | ₩30,791 | ₩30,456 | ₩30,509 | -0.44% | 7.7천 |
|---|
| 2026.09.15 | ₩30,550 | ₩30,550 | ₩30,483 | ₩30,496 | -0.18% | 1.3만 |
|---|
| 2026.09.14 | ₩30,724 | ₩30,791 | ₩30,643 | ₩30,684 | -0.13% | 7.7천 |
|---|
| 2026.09.11 | ₩30,778 | ₩30,831 | ₩30,670 | ₩30,724 | -0.17% | 3.9천 |
|---|
| 2026.09.10 | ₩30,818 | ₩30,818 | ₩30,576 | ₩30,643 | -0.57% | 6.5천 |
|---|
| 2026.09.09 | ₩31,019 | ₩31,019 | ₩30,764 | ₩30,871 | -0.48% | 9.8천 |
|---|
| 2026.09.08 | ₩31,032 | ₩31,113 | ₩30,912 | ₩30,952 | -0.26% | 7.1천 |
|---|
| 2026.09.04 | ₩31,019 | ₩31,234 | ₩31,006 | ₩31,140 | +0.39% | 1.3만 |
|---|
| 2026.09.03 | ₩30,992 | ₩31,126 | ₩30,871 | ₩31,059 | +0.22% | 9.2천 |
|---|
| 2026.09.02 | ₩30,831 | ₩30,979 | ₩30,831 | ₩30,845 | +0.04% | 1.3만 |
|---|
| 2026.09.01 | ₩30,885 | ₩31,086 | ₩30,804 | ₩30,885 | 0.00% | 1.8만 |
|---|
| 2026.08.31 | ₩31,086 | ₩31,086 | ₩30,952 | ₩31,032 | -0.17% | 9.4천 |
|---|
| 2026.08.28 | ₩31,193 | ₩31,193 | ₩30,925 | ₩31,019 | -0.56% | 8.4천 |
|---|
| 2026.08.27 | ₩31,059 | ₩31,140 | ₩30,992 | ₩31,086 | +0.09% | 7.8천 |
|---|
| 2026.08.26 | ₩31,314 | ₩31,314 | ₩31,153 | ₩31,207 | -0.34% | 1.1만 |
|---|
| 2026.08.25 | ₩31,234 | ₩31,327 | ₩31,153 | ₩31,234 | 0.00% | 1.2만 |
|---|
| 2026.08.24 | ₩31,059 | ₩31,180 | ₩31,046 | ₩31,126 | +0.22% | 3.5천 |
|---|
| 2026.08.21 | ₩31,126 | ₩31,193 | ₩31,059 | ₩31,113 | -0.04% | 1.9만 |
|---|
| 2026.08.20 | ₩30,858 | ₩30,992 | ₩30,858 | ₩30,952 | +0.30% | 3.8천 |
|---|
| 2026.08.19 | ₩31,086 | ₩31,166 | ₩30,925 | ₩30,992 | -0.30% | 1.5만 |
|---|
| 2026.08.18 | ₩31,046 | ₩31,059 | ₩30,804 | ₩30,858 | -0.60% | 1.9만 |
|---|
| 2026.08.17 | ₩31,073 | ₩31,140 | ₩30,912 | ₩30,979 | -0.30% | 5.7천 |
|---|
| 2026.08.14 | ₩31,019 | ₩31,180 | ₩31,019 | ₩31,113 | +0.30% | 2만 |
|---|
| 2026.08.13 | ₩30,898 | ₩30,965 | ₩30,818 | ₩30,898 | 0.00% | 6.9천 |
|---|
| 2026.08.12 | ₩30,737 | ₩30,737 | ₩30,536 | ₩30,643 | -0.31% | 1.8만 |
|---|
| 2026.08.11 | ₩30,684 | ₩30,724 | ₩30,536 | ₩30,617 | -0.22% | 1.5만 |
|---|
| 2026.08.10 | ₩30,603 | ₩30,684 | ₩30,456 | ₩30,617 | +0.04% | 1.8만 |
|---|
| 2026.08.07 | ₩30,603 | ₩30,711 | ₩30,590 | ₩30,657 | +0.18% | 7.2천 |
|---|
| 2026.08.06 | ₩30,375 | ₩30,442 | ₩30,295 | ₩30,362 | -0.04% | 1.7만 |
|---|
| 2026.08.05 | ₩30,415 | ₩30,442 | ₩30,308 | ₩30,362 | -0.18% | 7.4천 |
|---|
| 2026.08.04 | ₩30,335 | ₩30,483 | ₩30,241 | ₩30,429 | +0.31% | 1.4만 |
|---|
| 2026.08.03 | ₩30,348 | ₩30,348 | ₩30,120 | ₩30,214 | -0.44% | 1.4만 |
|---|
| 2026.07.31 | ₩30,174 | ₩30,281 | ₩30,107 | ₩30,255 | +0.27% | 1.1만 |
|---|
| 2026.07.30 | ₩30,335 | ₩30,536 | ₩30,268 | ₩30,469 | +0.44% | 5.2천 |
|---|
| 2026.07.29 | ₩29,933 | ₩30,201 | ₩29,892 | ₩29,986 | +0.18% | 5.9천 |
|---|
| 2026.07.28 | ₩29,933 | ₩30,134 | ₩29,933 | ₩30,053 | +0.40% | 8.6천 |
|---|
| 2026.07.27 | ₩29,879 | ₩29,973 | ₩29,852 | ₩29,960 | +0.27% | 1.7만 |
|---|
| 2026.07.24 | ₩29,960 | ₩30,053 | ₩29,866 | ₩29,879 | -0.27% | 1.3만 |
|---|
| 2026.07.23 | ₩29,745 | ₩29,799 | ₩29,624 | ₩29,664 | -0.27% | 5.9천 |
|---|
| 2026.07.22 | ₩29,785 | ₩29,919 | ₩29,745 | ₩29,785 | 0.00% | 2.6만 |
|---|
| 2026.07.21 | ₩29,530 | ₩29,651 | ₩29,504 | ₩29,624 | +0.32% | 6천 |
|---|
| 2026.07.20 | ₩29,611 | ₩29,638 | ₩29,463 | ₩29,517 | -0.32% | 3.2천 |
|---|
| 2026.07.17 | ₩29,705 | ₩29,732 | ₩29,611 | ₩29,705 | 0.00% | 7.7천 |
|---|
| 2026.07.16 | ₩29,597 | ₩29,705 | ₩29,597 | ₩29,651 | +0.18% | 1.3만 |
|---|
| 2026.07.15 | ₩29,544 | ₩29,785 | ₩29,530 | ₩29,705 | +0.54% | 1.1만 |
|---|
| 2026.07.14 | ₩29,597 | ₩29,611 | ₩29,410 | ₩29,477 | -0.41% | 1만 |
|---|
| 2026.07.13 | ₩29,316 | ₩29,423 | ₩29,222 | ₩29,276 | -0.14% | 1.2만 |
|---|
| 2026.07.10 | ₩29,423 | ₩29,423 | ₩29,289 | ₩29,383 | -0.14% | 1.2만 |
|---|
| 2026.07.09 | ₩29,222 | ₩29,289 | ₩29,155 | ₩29,235 | +0.05% | 2.3만 |
|---|
| 2026.07.08 | ₩29,101 | ₩29,209 | ₩29,021 | ₩29,168 | +0.23% | 1.1만 |
|---|
| 2026.07.07 | ₩29,168 | ₩29,262 | ₩29,074 | ₩29,155 | -0.05% | 1.4만 |
|---|
| 2026.07.06 | ₩28,873 | ₩29,128 | ₩28,873 | ₩29,061 | +0.65% | 1.1만 |
|---|
| 2026.07.02 | ₩28,887 | ₩28,994 | ₩28,779 | ₩28,887 | 0.00% | 1.6만 |
|---|
| 2026.07.01 | ₩28,659 | ₩28,806 | ₩28,605 | ₩28,618 | -0.14% | 3.2만 |
|---|
| 2026.06.30 | ₩28,793 | ₩28,820 | ₩28,632 | ₩28,779 | -0.05% | 8.5만 |
|---|
| 2026.06.29 | ₩28,833 | ₩28,860 | ₩28,685 | ₩28,846 | +0.05% | 7.1만 |
|---|
| 2026.06.26 | ₩28,685 | ₩28,873 | ₩28,685 | ₩28,833 | +0.51% | 7.8천 |
|---|
| 2026.06.25 | ₩28,806 | ₩28,846 | ₩28,726 | ₩28,753 | -0.19% | 6.2천 |
|---|
| 2026.06.24 | ₩29,074 | ₩29,088 | ₩28,913 | ₩29,021 | -0.18% | 7.5천 |
|---|
| 2026.06.23 | ₩28,954 | ₩29,128 | ₩28,954 | ₩29,034 | +0.28% | 8.5천 |
|---|
| 2026.06.22 | ₩29,155 | ₩29,530 | ₩29,155 | ₩29,276 | +0.41% | 2만 |
|---|
| 2026.06.18 | ₩29,369 | ₩29,504 | ₩29,316 | ₩29,436 | +0.23% | 1.5만 |
|---|
| 2026.06.17 | ₩29,839 | ₩29,933 | ₩29,517 | ₩29,517 | -1.08% | 5.1만 |
|---|
| 2026.06.16 | ₩30,053 | ₩30,080 | ₩29,933 | ₩29,986 | -0.22% | 1만 |
|---|
| 2026.06.15 | ₩30,027 | ₩30,053 | ₩29,919 | ₩29,986 | -0.13% | 6.7천 |
|---|
| 2026.06.12 | ₩29,691 | ₩29,892 | ₩29,691 | ₩29,825 | +0.45% | 9.6천 |
|---|
| 2026.06.11 | ₩29,423 | ₩29,839 | ₩29,383 | ₩29,732 | +1.05% | 3.8만 |
|---|
| 2026.06.10 | ₩29,638 | ₩29,638 | ₩29,450 | ₩29,450 | -0.63% | 6.1천 |
|---|
| 2026.06.09 | ₩29,732 | ₩29,732 | ₩29,436 | ₩29,571 | -0.54% | 2.2만 |
|---|
| 2026.06.08 | ₩29,691 | ₩29,691 | ₩29,504 | ₩29,530 | -0.54% | 1.5만 |
|---|
| 2026.06.05 | ₩29,705 | ₩29,705 | ₩29,369 | ₩29,436 | -0.90% | 1.5만 |
|---|
| 2026.06.04 | ₩30,013 | ₩30,013 | ₩29,946 | ₩30,000 | -0.04% | 2.1천 |
|---|
| 2026.06.03 | ₩30,013 | ₩30,067 | ₩29,785 | ₩29,852 | -0.54% | 2.1만 |
|---|
| 2026.06.02 | ₩30,187 | ₩30,295 | ₩30,107 | ₩30,187 | 0.00% | 6.5천 |
|---|
| 2026.06.01 | ₩30,107 | ₩30,255 | ₩30,027 | ₩30,161 | +0.18% | 1.3만 |
|---|
| 2026.05.29 | ₩30,067 | ₩30,161 | ₩30,027 | ₩30,067 | 0.00% | 1.4만 |
|---|
| 2026.05.28 | ₩29,812 | ₩29,960 | ₩29,745 | ₩29,892 | +0.27% | 1.3만 |
|---|
| 2026.05.27 | ₩29,866 | ₩29,919 | ₩29,785 | ₩29,852 | -0.04% | 1.1만 |
|---|
| 2026.05.26 | ₩29,892 | ₩30,000 | ₩29,785 | ₩29,933 | +0.13% | 1.9만 |
|---|
| 2026.05.22 | ₩29,758 | ₩29,758 | ₩29,611 | ₩29,691 | -0.23% | 7.8천 |
|---|
| 2026.05.21 | ₩29,571 | ₩29,879 | ₩29,571 | ₩29,772 | +0.68% | 1.7만 |
|---|
| 2026.05.20 | ₩29,490 | ₩29,772 | ₩29,490 | ₩29,705 | +0.73% | 5.4천 |
|---|
| 2026.05.19 | ₩29,530 | ₩29,571 | ₩29,343 | ₩29,504 | -0.09% | 1만 |
|---|
| 2026.05.18 | ₩29,463 | ₩29,530 | ₩29,383 | ₩29,530 | +0.23% | 1.2만 |
|---|
| 2026.05.15 | ₩29,477 | ₩29,504 | ₩29,329 | ₩29,436 | -0.14% | 1.3만 |
|---|
| 2026.05.14 | ₩29,745 | ₩29,772 | ₩29,638 | ₩29,705 | -0.14% | 4.9천 |
|---|
| 2026.05.13 | ₩29,410 | ₩29,571 | ₩29,410 | ₩29,517 | +0.36% | 2.3만 |
|---|
| 2026.05.12 | ₩29,571 | ₩29,571 | ₩29,329 | ₩29,504 | -0.23% | 3.6만 |
|---|
| 2026.05.11 | ₩29,691 | ₩29,745 | ₩29,651 | ₩29,705 | +0.05% | 1.2만 |
|---|
| 2026.05.08 | ₩29,571 | ₩29,638 | ₩29,450 | ₩29,571 | 0.00% | 2.2만 |
|---|
| 2026.05.07 | ₩29,691 | ₩29,691 | ₩29,383 | ₩29,423 | -0.90% | 1.7만 |
|---|
| 2026.05.06 | ₩29,651 | ₩29,732 | ₩29,638 | ₩29,718 | +0.23% | 9.1천 |
|---|
| 2026.05.05 | ₩29,182 | ₩29,383 | ₩29,155 | ₩29,276 | +0.32% | 1.8만 |
|---|
| 2026.05.04 | ₩29,195 | ₩29,289 | ₩28,994 | ₩29,115 | -0.28% | 1.1만 |
|---|
| 2026.05.01 | ₩29,463 | ₩29,597 | ₩29,356 | ₩29,410 | -0.18% | 1.5만 |
|---|
| 2026.04.30 | ₩29,115 | ₩29,490 | ₩29,115 | ₩29,410 | +1.01% | 1.5만 |
|---|
| 2026.04.29 | ₩28,967 | ₩28,967 | ₩28,766 | ₩28,793 | -0.60% | 2만 |
|---|
| 2026.04.28 | ₩29,034 | ₩29,115 | ₩28,981 | ₩29,088 | +0.18% | 8.9천 |
|---|
| 2026.04.27 | ₩29,061 | ₩29,115 | ₩28,900 | ₩28,981 | -0.28% | 4.3만 |
|---|
| 2026.04.24 | ₩29,061 | ₩29,195 | ₩28,967 | ₩29,115 | +0.18% | 4.6만 |
|---|
| 2026.04.23 | ₩29,034 | ₩29,155 | ₩28,833 | ₩28,940 | -0.32% | 16.1만 |
|---|
| 2026.04.22 | ₩29,007 | ₩29,061 | ₩28,940 | ₩28,994 | -0.05% | 8.2만 |
|---|
| 2026.04.21 | ₩29,155 | ₩29,168 | ₩28,820 | ₩28,820 | -1.15% | 1.1만 |
|---|
| 2026.04.20 | ₩29,088 | ₩29,195 | ₩29,034 | ₩29,141 | +0.18% | 8.8천 |
|---|
| 2026.04.17 | ₩29,262 | ₩29,302 | ₩29,115 | ₩29,141 | -0.41% | 1.5만 |
|---|
| 2026.04.16 | ₩29,007 | ₩29,048 | ₩28,846 | ₩28,954 | -0.18% | 1.8만 |
|---|
| 2026.04.15 | ₩29,101 | ₩29,101 | ₩28,940 | ₩29,021 | -0.28% | 2.2만 |
|---|
| 2026.04.14 | ₩29,048 | ₩29,222 | ₩29,021 | ₩29,168 | +0.42% | 2.6만 |
|---|
| 2026.04.13 | ₩28,726 | ₩28,994 | ₩28,726 | ₩28,994 | +0.93% | 1.1만 |
|---|
| 2026.04.10 | ₩29,074 | ₩29,074 | ₩28,887 | ₩28,940 | -0.46% | 1.8만 |
|---|
| 2026.04.09 | ₩28,766 | ₩28,994 | ₩28,753 | ₩28,940 | +0.61% | 9.3천 |
|---|
| 2026.04.08 | ₩28,833 | ₩28,860 | ₩28,766 | ₩28,833 | 0.00% | 1.1만 |
|---|
| 2026.04.07 | ₩28,270 | ₩28,364 | ₩28,176 | ₩28,364 | +0.33% | 3.2만 |
|---|
| 2026.04.06 | ₩28,337 | ₩28,364 | ₩28,162 | ₩28,310 | -0.09% | 2.3만 |
|---|
| 2026.04.02 | ₩27,841 | ₩28,216 | ₩27,841 | ₩28,149 | +1.11% | 2만 |
|---|
| 2026.04.01 | ₩28,270 | ₩28,377 | ₩28,136 | ₩28,230 | -0.14% | 1.5만 |
|---|
| 2026.03.31 | ₩27,800 | ₩28,136 | ₩27,720 | ₩28,095 | +1.06% | 2.1만 |
|---|
| 2026.03.30 | ₩27,492 | ₩27,693 | ₩27,371 | ₩27,479 | -0.05% | 5.3만 |
|---|
| 2026.03.27 | ₩27,492 | ₩27,653 | ₩27,438 | ₩27,452 | -0.15% | 6.1천 |
|---|
| 2026.03.26 | ₩27,653 | ₩27,800 | ₩27,519 | ₩27,519 | -0.48% | 7.6천 |
|---|
| 2026.03.25 | ₩28,082 | ₩28,109 | ₩27,841 | ₩27,948 | -0.48% | 2.3만 |
|---|
| 2026.03.24 | ₩27,532 | ₩27,827 | ₩27,532 | ₩27,707 | +0.63% | 1.1만 |
|---|
| 2026.03.23 | ₩27,800 | ₩27,921 | ₩27,626 | ₩27,814 | +0.05% | 8.4천 |
|---|
| 2026.03.20 | ₩28,055 | ₩28,055 | ₩27,425 | ₩27,519 | -1.91% | 1.3만 |
|---|
| 2026.03.19 | ₩27,760 | ₩28,189 | ₩27,760 | ₩28,082 | +1.16% | 11.1만 |
|---|
| 2026.03.18 | ₩28,297 | ₩28,297 | ₩28,015 | ₩28,015 | -1.00% | 6.1천 |
|---|
| 2026.03.17 | ₩28,283 | ₩28,471 | ₩28,283 | ₩28,377 | +0.33% | 3.5만 |
|---|
| 2026.03.16 | ₩28,028 | ₩28,230 | ₩28,028 | ₩28,162 | +0.48% | 1.2만 |
|---|
| 2026.03.13 | ₩28,042 | ₩28,042 | ₩27,787 | ₩27,814 | -0.81% | 1.8만 |
|---|
| 2026.03.12 | ₩28,176 | ₩28,176 | ₩27,948 | ₩27,988 | -0.67% | 7.4만 |
|---|
| 2026.03.11 | ₩28,484 | ₩28,538 | ₩28,323 | ₩28,444 | -0.14% | 3.3만 |
|---|
| 2026.03.10 | ₩28,766 | ₩28,766 | ₩28,431 | ₩28,498 | -0.93% | 1.7만 |
|---|
| 2026.03.09 | ₩28,377 | ₩28,779 | ₩28,216 | ₩28,766 | +1.37% | 2.3만 |
|---|
| 2026.03.06 | ₩28,525 | ₩28,873 | ₩28,525 | ₩28,779 | +0.89% | 1.5만 |
|---|
| 2026.03.05 | ₩28,913 | ₩29,061 | ₩28,672 | ₩28,900 | -0.05% | 32만 |
|---|
| 2026.03.04 | ₩29,034 | ₩29,222 | ₩28,927 | ₩29,168 | +0.46% | 4.2만 |
|---|
| 2026.03.03 | ₩28,913 | ₩29,249 | ₩28,739 | ₩29,209 | +1.02% | 4.1만 |
|---|
| 2026.03.02 | ₩29,597 | ₩29,839 | ₩29,597 | ₩29,745 | +0.50% | 3.3만 |
|---|
| 2026.02.27 | ₩30,187 | ₩30,281 | ₩30,053 | ₩30,107 | -0.27% | 25만 |
|---|
| 2026.02.26 | ₩30,067 | ₩30,187 | ₩29,933 | ₩30,120 | +0.18% | 3.8만 |
|---|
| 2026.02.25 | ₩30,080 | ₩30,268 | ₩30,040 | ₩30,214 | +0.45% | 1.9만 |
|---|
| 2026.02.24 | ₩30,094 | ₩30,214 | ₩30,013 | ₩30,174 | +0.27% | 4.1만 |
|---|
| 2026.02.23 | ₩30,053 | ₩30,134 | ₩29,986 | ₩29,986 | -0.22% | 1만 |
|---|
| 2026.02.20 | ₩29,852 | ₩30,080 | ₩29,852 | ₩30,067 | +0.72% | 1.9만 |
|---|
| 2026.02.19 | ₩29,705 | ₩29,825 | ₩29,705 | ₩29,772 | +0.23% | 5.1만 |
|---|
| 2026.02.18 | ₩29,986 | ₩30,040 | ₩29,852 | ₩29,906 | -0.27% | 4.1만 |
|---|
| 2026.02.17 | ₩29,866 | ₩30,027 | ₩29,745 | ₩29,986 | +0.40% | 6.3만 |
|---|
| 2026.02.13 | ₩29,799 | ₩30,000 | ₩29,718 | ₩29,906 | +0.36% | 1.7만 |
|---|
| 2026.02.12 | ₩29,986 | ₩30,053 | ₩29,812 | ₩29,879 | -0.36% | 2만 |
|---|
| 2026.02.11 | ₩29,772 | ₩29,933 | ₩29,664 | ₩29,866 | +0.32% | 1.2만 |
|---|
| 2026.02.10 | ₩29,597 | ₩29,745 | ₩29,571 | ₩29,705 | +0.36% | 3.5만 |
|---|
| 2026.02.09 | ₩29,477 | ₩29,638 | ₩29,477 | ₩29,624 | +0.50% | 9.5천 |
|---|
| 2026.02.06 | ₩29,343 | ₩29,436 | ₩29,329 | ₩29,410 | +0.23% | 7.5천 |
|---|
| 2026.02.05 | ₩29,195 | ₩29,195 | ₩29,061 | ₩29,115 | -0.28% | 1.8만 |
|---|
| 2026.02.04 | ₩29,316 | ₩29,316 | ₩29,128 | ₩29,235 | -0.27% | 1.1만 |
|---|
| 2026.02.03 | ₩28,940 | ₩29,034 | ₩28,846 | ₩28,981 | +0.14% | 3.3만 |
|---|
| 2026.02.02 | ₩28,766 | ₩28,860 | ₩28,726 | ₩28,806 | +0.14% | 1.3만 |
|---|
| 2026.01.30 | ₩28,873 | ₩29,007 | ₩28,766 | ₩28,846 | -0.09% | 3.8만 |
|---|
| 2026.01.29 | ₩29,074 | ₩29,101 | ₩28,927 | ₩29,074 | 0.00% | 2만 |
|---|
| 2026.01.28 | ₩28,927 | ₩28,954 | ₩28,753 | ₩28,887 | -0.14% | 2.6만 |
|---|
| 2026.01.27 | ₩28,820 | ₩29,034 | ₩28,820 | ₩29,034 | +0.74% | 1.1만 |
|---|
| 2026.01.26 | ₩28,511 | ₩28,565 | ₩28,444 | ₩28,484 | -0.09% | 3.2만 |
|---|
| 2026.01.23 | ₩28,203 | ₩28,417 | ₩28,122 | ₩28,390 | +0.67% | 3.7만 |
|---|
| 2026.01.22 | ₩28,270 | ₩28,364 | ₩28,243 | ₩28,323 | +0.19% | 2.8만 |
|---|
| 2026.01.21 | ₩28,002 | ₩28,243 | ₩27,921 | ₩28,122 | +0.43% | 4.8만 |
|---|
| 2026.01.20 | ₩28,042 | ₩28,055 | ₩27,854 | ₩27,881 | -0.57% | 2.1만 |
|---|
| 2026.01.16 | ₩28,122 | ₩28,176 | ₩28,055 | ₩28,122 | 0.00% | 3만 |
|---|
| 2026.01.15 | ₩27,988 | ₩28,069 | ₩27,961 | ₩28,028 | +0.14% | 2.1만 |
|---|
| 2026.01.14 | ₩27,720 | ₩27,854 | ₩27,720 | ₩27,841 | +0.44% | 1.9만 |
|---|
| 2026.01.13 | ₩27,800 | ₩27,800 | ₩27,653 | ₩27,693 | -0.39% | 1.1만 |
|---|
| 2026.01.12 | ₩27,800 | ₩27,948 | ₩27,787 | ₩27,867 | +0.24% | 3.3만 |
|---|
| 2026.01.09 | ₩27,760 | ₩27,854 | ₩27,760 | ₩27,814 | +0.19% | 1.1만 |
|---|
| 2026.01.08 | ₩27,720 | ₩27,854 | ₩27,720 | ₩27,814 | +0.34% | 2.2만 |
|---|
| 2026.01.07 | ₩27,921 | ₩27,921 | ₩27,680 | ₩27,707 | -0.77% | 13.6만 |
|---|
| 2026.01.06 | ₩27,921 | ₩27,988 | ₩27,774 | ₩27,800 | -0.43% | 1.7만 |
|---|
| 2026.01.05 | ₩27,760 | ₩27,881 | ₩27,613 | ₩27,854 | +0.34% | 1.5만 |
|---|
| 2026.01.02 | ₩27,720 | ₩27,774 | ₩27,653 | ₩27,707 | -0.05% | 1.4만 |
|---|
| 2025.12.31 | ₩27,653 | ₩27,653 | ₩27,505 | ₩27,559 | -0.34% | 2만 |
|---|
| 2025.12.30 | ₩27,680 | ₩27,733 | ₩27,626 | ₩27,680 | 0.00% | 2.5만 |
|---|
| 2025.12.29 | ₩27,572 | ₩27,720 | ₩27,572 | ₩27,653 | +0.29% | 5.4천 |
|---|
| 2025.12.26 | ₩27,599 | ₩27,800 | ₩27,599 | ₩27,733 | +0.49% | 3.5만 |
|---|
| 2025.12.24 | ₩27,572 | ₩27,733 | ₩27,572 | ₩27,680 | +0.39% | 1.8천 |
|---|
| 2025.12.23 | ₩27,479 | ₩27,626 | ₩27,479 | ₩27,586 | +0.39% | 2.1만 |
|---|
| 2025.12.22 | ₩27,318 | ₩27,398 | ₩27,264 | ₩27,358 | +0.15% | 1.4만 |
|---|
| 2025.12.19 | ₩27,291 | ₩27,411 | ₩27,251 | ₩27,318 | +0.10% | 1.6만 |
|---|
| 2025.12.18 | ₩27,304 | ₩27,318 | ₩27,170 | ₩27,197 | -0.39% | 1.6만 |
|---|
| 2025.12.17 | ₩27,116 | ₩27,210 | ₩27,090 | ₩27,090 | -0.10% | 2.2만 |
|---|
| 2025.12.16 | ₩27,183 | ₩27,318 | ₩27,116 | ₩27,143 | -0.15% | 1.5만 |
|---|
| 2025.12.15 | ₩27,197 | ₩27,291 | ₩27,183 | ₩27,197 | 0.00% | 9.2천 |
|---|
| 2025.12.12 | ₩27,076 | ₩27,090 | ₩26,929 | ₩27,023 | -0.20% | 1.7만 |
|---|
| 2025.12.11 | ₩27,358 | ₩27,532 | ₩27,358 | ₩27,492 | +0.49% | 2.6만 |
|---|
| 2025.12.10 | ₩27,197 | ₩27,385 | ₩27,143 | ₩27,331 | +0.49% | 9.6천 |
|---|
| 2025.12.09 | ₩27,291 | ₩27,291 | ₩27,183 | ₩27,224 | -0.25% | 7.8천 |
|---|
| 2025.12.08 | ₩27,318 | ₩27,318 | ₩27,210 | ₩27,237 | -0.29% | 9.6천 |
|---|
| 2025.12.05 | ₩27,452 | ₩27,479 | ₩27,371 | ₩27,425 | -0.10% | 9.5천 |
|---|
| 2025.12.04 | ₩27,452 | ₩27,479 | ₩27,385 | ₩27,398 | -0.20% | 5천 |
|---|
| 2025.12.03 | ₩27,411 | ₩27,411 | ₩27,318 | ₩27,371 | -0.15% | 9.6천 |
|---|
| 2025.12.02 | ₩27,411 | ₩27,411 | ₩27,318 | ₩27,411 | 0.00% | 4.2천 |
|---|
| 2025.12.01 | ₩27,519 | ₩27,519 | ₩27,344 | ₩27,385 | -0.49% | 1.1만 |
|---|
| 2025.11.28 | ₩27,452 | ₩27,519 | ₩27,438 | ₩27,479 | +0.10% | 2.8천 |
|---|
| 2025.11.26 | ₩27,331 | ₩27,438 | ₩27,277 | ₩27,371 | +0.15% | 9.5천 |
|---|
| 2025.11.25 | ₩27,116 | ₩27,224 | ₩27,049 | ₩27,170 | +0.20% | 1.3만 |
|---|
| 2025.11.24 | ₩26,982 | ₩27,036 | ₩26,902 | ₩26,996 | +0.05% | 8.6천 |
|---|
| 2025.11.21 | ₩26,808 | ₩27,009 | ₩26,768 | ₩26,942 | +0.50% | 3.5만 |
|---|
| 2025.11.20 | ₩26,982 | ₩26,996 | ₩26,593 | ₩26,660 | -1.19% | 1.8만 |
|---|
| 2025.11.19 | ₩26,996 | ₩26,996 | ₩26,754 | ₩26,875 | -0.45% | 2.9만 |
|---|
| 2025.11.18 | ₩26,915 | ₩27,049 | ₩26,902 | ₩26,982 | +0.25% | 1.8만 |
|---|
| 2025.11.17 | ₩27,304 | ₩27,331 | ₩27,063 | ₩27,170 | -0.49% | 1.4만 |
|---|
| 2025.11.14 | ₩27,304 | ₩27,371 | ₩27,197 | ₩27,331 | +0.10% | 1.8만 |
|---|
| 2025.11.13 | ₩27,344 | ₩27,425 | ₩27,251 | ₩27,277 | -0.25% | 1.3만 |
|---|
| 2025.11.12 | ₩27,210 | ₩27,385 | ₩27,210 | ₩27,331 | +0.44% | 1.3만 |
|---|
| 2025.11.11 | ₩27,197 | ₩27,224 | ₩27,157 | ₩27,224 | +0.10% | 1.2만 |
|---|
| 2025.11.10 | ₩27,023 | ₩27,090 | ₩26,969 | ₩27,076 | +0.20% | 6.7천 |
|---|
| 2025.11.07 | ₩26,728 | ₩26,888 | ₩26,660 | ₩26,848 | +0.45% | 2.3만 |
|---|
| 2025.11.06 | ₩26,674 | ₩26,701 | ₩26,593 | ₩26,701 | +0.10% | 9.6천 |
|---|
| 2025.11.05 | ₩26,593 | ₩26,634 | ₩26,526 | ₩26,593 | 0.00% | 1.7만 |
|---|
| 2025.11.04 | ₩26,365 | ₩26,540 | ₩26,231 | ₩26,432 | +0.25% | 1.4만 |
|---|
| 2025.11.03 | ₩26,392 | ₩26,540 | ₩26,392 | ₩26,486 | +0.36% | 7.9천 |
|---|
| 2025.10.31 | ₩26,312 | ₩26,459 | ₩26,312 | ₩26,446 | +0.51% | 2.8만 |
|---|
| 2025.10.30 | ₩26,392 | ₩26,647 | ₩26,392 | ₩26,540 | +0.56% | 1.8만 |
|---|
| 2025.10.29 | ₩26,875 | ₩26,875 | ₩26,540 | ₩26,634 | -0.90% | 1.2만 |
|---|
| 2025.10.28 | ₩26,875 | ₩27,076 | ₩25,695 | ₩26,848 | -0.10% | 9.7천 |
|---|
| 2025.10.27 | ₩26,848 | ₩26,942 | ₩26,781 | ₩26,835 | -0.05% | 1.7만 |
|---|
| 2025.10.24 | ₩26,835 | ₩26,862 | ₩26,701 | ₩26,835 | 0.00% | 2.1만 |
|---|
| 2025.10.23 | ₩26,808 | ₩26,821 | ₩26,754 | ₩26,795 | -0.05% | 2.1천 |
|---|
| 2025.10.22 | ₩26,607 | ₩26,781 | ₩26,607 | ₩26,701 | +0.35% | 2.6만 |
|---|
| 2025.10.21 | ₩26,593 | ₩26,674 | ₩26,540 | ₩26,607 | +0.05% | 1.4만 |
|---|
| 2025.10.20 | ₩26,687 | ₩26,795 | ₩26,660 | ₩26,754 | +0.25% | 7.3천 |
|---|
| 2025.10.17 | ₩26,634 | ₩26,728 | ₩26,513 | ₩26,687 | +0.20% | 1.5만 |
|---|
| 2025.10.16 | ₩26,620 | ₩26,660 | ₩26,553 | ₩26,620 | 0.00% | 1.9만 |
|---|
| 2025.10.15 | ₩26,567 | ₩26,580 | ₩26,486 | ₩26,540 | -0.10% | 9.3천 |
|---|
| 2025.10.14 | ₩26,258 | ₩26,486 | ₩26,258 | ₩26,446 | +0.72% | 6.6천 |
|---|
| 2025.10.13 | ₩26,272 | ₩26,339 | ₩26,178 | ₩26,178 | -0.36% | 1.9만 |
|---|
| 2025.10.10 | ₩26,392 | ₩26,392 | ₩26,070 | ₩26,124 | -1.02% | 1.3만 |
|---|