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 | ₩29,854 | ₩29,974 | ₩29,800 | ₩29,894 | +0.13% | 5.9천 |
| 2026.10.08 | ₩29,626 | ₩29,693 | ₩29,492 | ₩29,666 | +0.14% | 1.6만 |
| 2026.10.07 | ₩29,706 | ₩29,787 | ₩29,639 | ₩29,706 | 0.00% | 1.4만 |
| 2026.10.06 | ₩29,974 | ₩30,015 | ₩29,827 | ₩29,961 | -0.04% | 1.6만 |
| 2026.10.05 | ₩29,881 | ₩29,894 | ₩29,733 | ₩29,840 | -0.13% | 9.9천 |
| 2026.10.02 | ₩29,894 | ₩29,894 | ₩29,666 | ₩29,827 | -0.22% | 1.1만 |
| 2026.10.01 | ₩29,787 | ₩29,787 | ₩29,532 | ₩29,666 | -0.41% | 1.1만 |
| 2026.09.30 | ₩30,135 | ₩30,135 | ₩29,881 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,907 |
| -0.76% |
| 1.6만 |
| 2026.09.29 | ₩30,162 | ₩32,818 | ₩29,881 | ₩30,082 | -0.27% | 1.5만 |
|---|
| 2026.09.28 | ₩30,243 | ₩30,390 | ₩30,189 | ₩30,216 | -0.09% | 2.5만 |
|---|
| 2026.09.25 | ₩30,149 | ₩30,323 | ₩30,109 | ₩30,323 | +0.58% | 1만 |
|---|
| 2026.09.24 | ₩30,270 | ₩30,270 | ₩30,042 | ₩30,135 | -0.44% | 1만 |
|---|
| 2026.09.23 | ₩30,444 | ₩30,565 | ₩30,350 | ₩30,417 | -0.09% | 1.3만 |
|---|
| 2026.09.22 | ₩30,739 | ₩30,833 | ₩30,645 | ₩30,779 | +0.13% | 1.2만 |
|---|
| 2026.09.21 | ₩30,873 | ₩30,873 | ₩30,618 | ₩30,739 | -0.43% | 1.8만 |
|---|
| 2026.09.18 | ₩30,565 | ₩30,658 | ₩30,551 | ₩30,645 | +0.26% | 2.9천 |
|---|
| 2026.09.17 | ₩30,779 | ₩30,873 | ₩30,766 | ₩30,779 | 0.00% | 8.7천 |
|---|
| 2026.09.16 | ₩30,645 | ₩30,793 | ₩30,457 | ₩30,511 | -0.44% | 7.7천 |
|---|
| 2026.09.15 | ₩30,551 | ₩30,551 | ₩30,484 | ₩30,498 | -0.18% | 1.3만 |
|---|
| 2026.09.14 | ₩30,726 | ₩30,793 | ₩30,645 | ₩30,685 | -0.13% | 7.7천 |
|---|
| 2026.09.11 | ₩30,779 | ₩30,833 | ₩30,672 | ₩30,726 | -0.17% | 3.9천 |
|---|
| 2026.09.10 | ₩30,819 | ₩30,819 | ₩30,578 | ₩30,645 | -0.57% | 6.5천 |
|---|
| 2026.09.09 | ₩31,021 | ₩31,021 | ₩30,766 | ₩30,873 | -0.48% | 9.8천 |
|---|
| 2026.09.08 | ₩31,034 | ₩31,114 | ₩30,913 | ₩30,954 | -0.26% | 7.1천 |
|---|
| 2026.09.04 | ₩31,021 | ₩31,235 | ₩31,007 | ₩31,141 | +0.39% | 1.3만 |
|---|
| 2026.09.03 | ₩30,994 | ₩31,128 | ₩30,873 | ₩31,061 | +0.22% | 9.2천 |
|---|
| 2026.09.02 | ₩30,833 | ₩30,980 | ₩30,833 | ₩30,846 | +0.04% | 1.3만 |
|---|
| 2026.09.01 | ₩30,886 | ₩31,088 | ₩30,806 | ₩30,886 | 0.00% | 1.8만 |
|---|
| 2026.08.31 | ₩31,088 | ₩31,088 | ₩30,954 | ₩31,034 | -0.17% | 9.4천 |
|---|
| 2026.08.28 | ₩31,195 | ₩31,195 | ₩30,927 | ₩31,021 | -0.56% | 8.4천 |
|---|
| 2026.08.27 | ₩31,061 | ₩31,141 | ₩30,994 | ₩31,088 | +0.09% | 7.8천 |
|---|
| 2026.08.26 | ₩31,316 | ₩31,316 | ₩31,155 | ₩31,208 | -0.34% | 1.1만 |
|---|
| 2026.08.25 | ₩31,235 | ₩31,329 | ₩31,155 | ₩31,235 | 0.00% | 1.2만 |
|---|
| 2026.08.24 | ₩31,061 | ₩31,182 | ₩31,047 | ₩31,128 | +0.22% | 3.5천 |
|---|
| 2026.08.21 | ₩31,128 | ₩31,195 | ₩31,061 | ₩31,114 | -0.04% | 1.9만 |
|---|
| 2026.08.20 | ₩30,860 | ₩30,994 | ₩30,860 | ₩30,954 | +0.30% | 3.8천 |
|---|
| 2026.08.19 | ₩31,088 | ₩31,168 | ₩30,927 | ₩30,994 | -0.30% | 1.5만 |
|---|
| 2026.08.18 | ₩31,047 | ₩31,061 | ₩30,806 | ₩30,860 | -0.60% | 1.9만 |
|---|
| 2026.08.17 | ₩31,074 | ₩31,141 | ₩30,913 | ₩30,980 | -0.30% | 5.7천 |
|---|
| 2026.08.14 | ₩31,021 | ₩31,182 | ₩31,021 | ₩31,114 | +0.30% | 2만 |
|---|
| 2026.08.13 | ₩30,900 | ₩30,967 | ₩30,819 | ₩30,900 | 0.00% | 6.9천 |
|---|
| 2026.08.12 | ₩30,739 | ₩30,739 | ₩30,538 | ₩30,645 | -0.31% | 1.8만 |
|---|
| 2026.08.11 | ₩30,685 | ₩30,726 | ₩30,538 | ₩30,618 | -0.22% | 1.5만 |
|---|
| 2026.08.10 | ₩30,605 | ₩30,685 | ₩30,457 | ₩30,618 | +0.04% | 1.8만 |
|---|
| 2026.08.07 | ₩30,605 | ₩30,712 | ₩30,591 | ₩30,658 | +0.18% | 7.2천 |
|---|
| 2026.08.06 | ₩30,377 | ₩30,444 | ₩30,296 | ₩30,363 | -0.04% | 1.7만 |
|---|
| 2026.08.05 | ₩30,417 | ₩30,444 | ₩30,310 | ₩30,363 | -0.18% | 7.4천 |
|---|
| 2026.08.04 | ₩30,337 | ₩30,484 | ₩30,243 | ₩30,430 | +0.31% | 1.4만 |
|---|
| 2026.08.03 | ₩30,350 | ₩30,350 | ₩30,122 | ₩30,216 | -0.44% | 1.4만 |
|---|
| 2026.07.31 | ₩30,176 | ₩30,283 | ₩30,109 | ₩30,256 | +0.27% | 1.1만 |
|---|
| 2026.07.30 | ₩30,337 | ₩30,538 | ₩30,270 | ₩30,471 | +0.44% | 5.2천 |
|---|
| 2026.07.29 | ₩29,934 | ₩30,202 | ₩29,894 | ₩29,988 | +0.18% | 5.9천 |
|---|
| 2026.07.28 | ₩29,934 | ₩30,135 | ₩29,934 | ₩30,055 | +0.40% | 8.6천 |
|---|
| 2026.07.27 | ₩29,881 | ₩29,974 | ₩29,854 | ₩29,961 | +0.27% | 1.7만 |
|---|
| 2026.07.24 | ₩29,961 | ₩30,055 | ₩29,867 | ₩29,881 | -0.27% | 1.3만 |
|---|
| 2026.07.23 | ₩29,746 | ₩29,800 | ₩29,626 | ₩29,666 | -0.27% | 5.9천 |
|---|
| 2026.07.22 | ₩29,787 | ₩29,921 | ₩29,746 | ₩29,787 | 0.00% | 2.6만 |
|---|
| 2026.07.21 | ₩29,532 | ₩29,653 | ₩29,505 | ₩29,626 | +0.32% | 6천 |
|---|
| 2026.07.20 | ₩29,612 | ₩29,639 | ₩29,465 | ₩29,518 | -0.32% | 3.2천 |
|---|
| 2026.07.17 | ₩29,706 | ₩29,733 | ₩29,612 | ₩29,706 | 0.00% | 7.7천 |
|---|
| 2026.07.16 | ₩29,599 | ₩29,706 | ₩29,599 | ₩29,653 | +0.18% | 1.3만 |
|---|
| 2026.07.15 | ₩29,545 | ₩29,787 | ₩29,532 | ₩29,706 | +0.54% | 1.1만 |
|---|
| 2026.07.14 | ₩29,599 | ₩29,612 | ₩29,411 | ₩29,478 | -0.41% | 1만 |
|---|
| 2026.07.13 | ₩29,317 | ₩29,425 | ₩29,223 | ₩29,277 | -0.14% | 1.2만 |
|---|
| 2026.07.10 | ₩29,425 | ₩29,425 | ₩29,290 | ₩29,384 | -0.14% | 1.2만 |
|---|
| 2026.07.09 | ₩29,223 | ₩29,290 | ₩29,156 | ₩29,237 | +0.05% | 2.3만 |
|---|
| 2026.07.08 | ₩29,103 | ₩29,210 | ₩29,022 | ₩29,170 | +0.23% | 1.1만 |
|---|
| 2026.07.07 | ₩29,170 | ₩29,264 | ₩29,076 | ₩29,156 | -0.05% | 1.4만 |
|---|
| 2026.07.06 | ₩28,875 | ₩29,130 | ₩28,875 | ₩29,063 | +0.65% | 1.1만 |
|---|
| 2026.07.02 | ₩28,888 | ₩28,995 | ₩28,781 | ₩28,888 | 0.00% | 1.6만 |
|---|
| 2026.07.01 | ₩28,660 | ₩28,808 | ₩28,607 | ₩28,620 | -0.14% | 3.2만 |
|---|
| 2026.06.30 | ₩28,794 | ₩28,821 | ₩28,633 | ₩28,781 | -0.05% | 8.5만 |
|---|
| 2026.06.29 | ₩28,835 | ₩28,861 | ₩28,687 | ₩28,848 | +0.05% | 7.1만 |
|---|
| 2026.06.26 | ₩28,687 | ₩28,875 | ₩28,687 | ₩28,835 | +0.51% | 7.8천 |
|---|
| 2026.06.25 | ₩28,808 | ₩28,848 | ₩28,727 | ₩28,754 | -0.19% | 6.2천 |
|---|
| 2026.06.24 | ₩29,076 | ₩29,089 | ₩28,915 | ₩29,022 | -0.18% | 7.5천 |
|---|
| 2026.06.23 | ₩28,955 | ₩29,130 | ₩28,955 | ₩29,036 | +0.28% | 8.5천 |
|---|
| 2026.06.22 | ₩29,156 | ₩29,532 | ₩29,156 | ₩29,277 | +0.41% | 2만 |
|---|
| 2026.06.18 | ₩29,371 | ₩29,505 | ₩29,317 | ₩29,438 | +0.23% | 1.5만 |
|---|
| 2026.06.17 | ₩29,840 | ₩29,934 | ₩29,518 | ₩29,518 | -1.08% | 5.1만 |
|---|
| 2026.06.16 | ₩30,055 | ₩30,082 | ₩29,934 | ₩29,988 | -0.22% | 1만 |
|---|
| 2026.06.15 | ₩30,028 | ₩30,055 | ₩29,921 | ₩29,988 | -0.13% | 6.7천 |
|---|
| 2026.06.12 | ₩29,693 | ₩29,894 | ₩29,693 | ₩29,827 | +0.45% | 9.6천 |
|---|
| 2026.06.11 | ₩29,425 | ₩29,840 | ₩29,384 | ₩29,733 | +1.05% | 3.8만 |
|---|
| 2026.06.10 | ₩29,639 | ₩29,639 | ₩29,451 | ₩29,451 | -0.63% | 6.1천 |
|---|
| 2026.06.09 | ₩29,733 | ₩29,733 | ₩29,438 | ₩29,572 | -0.54% | 2.2만 |
|---|
| 2026.06.08 | ₩29,693 | ₩29,693 | ₩29,505 | ₩29,532 | -0.54% | 1.5만 |
|---|
| 2026.06.05 | ₩29,706 | ₩29,706 | ₩29,371 | ₩29,438 | -0.90% | 1.5만 |
|---|
| 2026.06.04 | ₩30,015 | ₩30,015 | ₩29,948 | ₩30,001 | -0.04% | 2.1천 |
|---|
| 2026.06.03 | ₩30,015 | ₩30,068 | ₩29,787 | ₩29,854 | -0.54% | 2.1만 |
|---|
| 2026.06.02 | ₩30,189 | ₩30,296 | ₩30,109 | ₩30,189 | 0.00% | 6.5천 |
|---|
| 2026.06.01 | ₩30,109 | ₩30,256 | ₩30,028 | ₩30,162 | +0.18% | 1.3만 |
|---|
| 2026.05.29 | ₩30,068 | ₩30,162 | ₩30,028 | ₩30,068 | 0.00% | 1.4만 |
|---|
| 2026.05.28 | ₩29,814 | ₩29,961 | ₩29,746 | ₩29,894 | +0.27% | 1.3만 |
|---|
| 2026.05.27 | ₩29,867 | ₩29,921 | ₩29,787 | ₩29,854 | -0.04% | 1.1만 |
|---|
| 2026.05.26 | ₩29,894 | ₩30,001 | ₩29,787 | ₩29,934 | +0.13% | 1.9만 |
|---|
| 2026.05.22 | ₩29,760 | ₩29,760 | ₩29,612 | ₩29,693 | -0.23% | 7.8천 |
|---|
| 2026.05.21 | ₩29,572 | ₩29,881 | ₩29,572 | ₩29,773 | +0.68% | 1.7만 |
|---|
| 2026.05.20 | ₩29,492 | ₩29,773 | ₩29,492 | ₩29,706 | +0.73% | 5.4천 |
|---|
| 2026.05.19 | ₩29,532 | ₩29,572 | ₩29,344 | ₩29,505 | -0.09% | 1만 |
|---|
| 2026.05.18 | ₩29,465 | ₩29,532 | ₩29,384 | ₩29,532 | +0.23% | 1.2만 |
|---|
| 2026.05.15 | ₩29,478 | ₩29,505 | ₩29,331 | ₩29,438 | -0.14% | 1.3만 |
|---|
| 2026.05.14 | ₩29,746 | ₩29,773 | ₩29,639 | ₩29,706 | -0.14% | 4.9천 |
|---|
| 2026.05.13 | ₩29,411 | ₩29,572 | ₩29,411 | ₩29,518 | +0.36% | 2.3만 |
|---|
| 2026.05.12 | ₩29,572 | ₩29,572 | ₩29,331 | ₩29,505 | -0.23% | 3.6만 |
|---|
| 2026.05.11 | ₩29,693 | ₩29,746 | ₩29,653 | ₩29,706 | +0.05% | 1.2만 |
|---|
| 2026.05.08 | ₩29,572 | ₩29,639 | ₩29,451 | ₩29,572 | 0.00% | 2.2만 |
|---|
| 2026.05.07 | ₩29,693 | ₩29,693 | ₩29,384 | ₩29,425 | -0.90% | 1.7만 |
|---|
| 2026.05.06 | ₩29,653 | ₩29,733 | ₩29,639 | ₩29,720 | +0.23% | 9.1천 |
|---|
| 2026.05.05 | ₩29,183 | ₩29,384 | ₩29,156 | ₩29,277 | +0.32% | 1.8만 |
|---|
| 2026.05.04 | ₩29,197 | ₩29,290 | ₩28,995 | ₩29,116 | -0.28% | 1.1만 |
|---|
| 2026.05.01 | ₩29,465 | ₩29,599 | ₩29,358 | ₩29,411 | -0.18% | 1.5만 |
|---|
| 2026.04.30 | ₩29,116 | ₩29,492 | ₩29,116 | ₩29,411 | +1.01% | 1.5만 |
|---|
| 2026.04.29 | ₩28,969 | ₩28,969 | ₩28,767 | ₩28,794 | -0.60% | 2만 |
|---|
| 2026.04.28 | ₩29,036 | ₩29,116 | ₩28,982 | ₩29,089 | +0.18% | 8.9천 |
|---|
| 2026.04.27 | ₩29,063 | ₩29,116 | ₩28,902 | ₩28,982 | -0.28% | 4.3만 |
|---|
| 2026.04.24 | ₩29,063 | ₩29,197 | ₩28,969 | ₩29,116 | +0.18% | 4.6만 |
|---|
| 2026.04.23 | ₩29,036 | ₩29,156 | ₩28,835 | ₩28,942 | -0.32% | 16.1만 |
|---|
| 2026.04.22 | ₩29,009 | ₩29,063 | ₩28,942 | ₩28,995 | -0.05% | 8.2만 |
|---|
| 2026.04.21 | ₩29,156 | ₩29,170 | ₩28,821 | ₩28,821 | -1.15% | 1.1만 |
|---|
| 2026.04.20 | ₩29,089 | ₩29,197 | ₩29,036 | ₩29,143 | +0.18% | 8.8천 |
|---|
| 2026.04.17 | ₩29,264 | ₩29,304 | ₩29,116 | ₩29,143 | -0.41% | 1.5만 |
|---|
| 2026.04.16 | ₩29,009 | ₩29,049 | ₩28,848 | ₩28,955 | -0.18% | 1.8만 |
|---|
| 2026.04.15 | ₩29,103 | ₩29,103 | ₩28,942 | ₩29,022 | -0.28% | 2.2만 |
|---|
| 2026.04.14 | ₩29,049 | ₩29,223 | ₩29,022 | ₩29,170 | +0.42% | 2.6만 |
|---|
| 2026.04.13 | ₩28,727 | ₩28,995 | ₩28,727 | ₩28,995 | +0.93% | 1.1만 |
|---|
| 2026.04.10 | ₩29,076 | ₩29,076 | ₩28,888 | ₩28,942 | -0.46% | 1.8만 |
|---|
| 2026.04.09 | ₩28,767 | ₩28,995 | ₩28,754 | ₩28,942 | +0.61% | 9.3천 |
|---|
| 2026.04.08 | ₩28,835 | ₩28,861 | ₩28,767 | ₩28,835 | 0.00% | 1.1만 |
|---|
| 2026.04.07 | ₩28,271 | ₩28,365 | ₩28,177 | ₩28,365 | +0.33% | 3.2만 |
|---|
| 2026.04.06 | ₩28,338 | ₩28,365 | ₩28,164 | ₩28,311 | -0.09% | 2.3만 |
|---|
| 2026.04.02 | ₩27,842 | ₩28,218 | ₩27,842 | ₩28,151 | +1.11% | 2만 |
|---|
| 2026.04.01 | ₩28,271 | ₩28,379 | ₩28,137 | ₩28,231 | -0.14% | 1.5만 |
|---|
| 2026.03.31 | ₩27,802 | ₩28,137 | ₩27,721 | ₩28,097 | +1.06% | 2.1만 |
|---|
| 2026.03.30 | ₩27,493 | ₩27,695 | ₩27,373 | ₩27,480 | -0.05% | 5.3만 |
|---|
| 2026.03.27 | ₩27,493 | ₩27,654 | ₩27,440 | ₩27,453 | -0.15% | 6.1천 |
|---|
| 2026.03.26 | ₩27,654 | ₩27,802 | ₩27,520 | ₩27,520 | -0.48% | 7.6천 |
|---|
| 2026.03.25 | ₩28,083 | ₩28,110 | ₩27,842 | ₩27,949 | -0.48% | 2.3만 |
|---|
| 2026.03.24 | ₩27,534 | ₩27,829 | ₩27,534 | ₩27,708 | +0.63% | 1.1만 |
|---|
| 2026.03.23 | ₩27,802 | ₩27,923 | ₩27,627 | ₩27,815 | +0.05% | 8.4천 |
|---|
| 2026.03.20 | ₩28,057 | ₩28,057 | ₩27,426 | ₩27,520 | -1.91% | 1.3만 |
|---|
| 2026.03.19 | ₩27,762 | ₩28,191 | ₩27,762 | ₩28,083 | +1.16% | 11.1만 |
|---|
| 2026.03.18 | ₩28,298 | ₩28,298 | ₩28,016 | ₩28,016 | -1.00% | 6.1천 |
|---|
| 2026.03.17 | ₩28,285 | ₩28,472 | ₩28,285 | ₩28,379 | +0.33% | 3.5만 |
|---|
| 2026.03.16 | ₩28,030 | ₩28,231 | ₩28,030 | ₩28,164 | +0.48% | 1.2만 |
|---|
| 2026.03.13 | ₩28,043 | ₩28,043 | ₩27,788 | ₩27,815 | -0.81% | 1.8만 |
|---|
| 2026.03.12 | ₩28,177 | ₩28,177 | ₩27,949 | ₩27,990 | -0.67% | 7.4만 |
|---|
| 2026.03.11 | ₩28,486 | ₩28,539 | ₩28,325 | ₩28,446 | -0.14% | 3.3만 |
|---|
| 2026.03.10 | ₩28,767 | ₩28,767 | ₩28,432 | ₩28,499 | -0.93% | 1.7만 |
|---|
| 2026.03.09 | ₩28,379 | ₩28,781 | ₩28,218 | ₩28,767 | +1.37% | 2.3만 |
|---|
| 2026.03.06 | ₩28,526 | ₩28,875 | ₩28,526 | ₩28,781 | +0.89% | 1.5만 |
|---|
| 2026.03.05 | ₩28,915 | ₩29,063 | ₩28,674 | ₩28,902 | -0.05% | 32만 |
|---|
| 2026.03.04 | ₩29,036 | ₩29,223 | ₩28,928 | ₩29,170 | +0.46% | 4.2만 |
|---|
| 2026.03.03 | ₩28,915 | ₩29,250 | ₩28,741 | ₩29,210 | +1.02% | 4.1만 |
|---|
| 2026.03.02 | ₩29,599 | ₩29,840 | ₩29,599 | ₩29,746 | +0.50% | 3.3만 |
|---|
| 2026.02.27 | ₩30,189 | ₩30,283 | ₩30,055 | ₩30,109 | -0.27% | 25만 |
|---|
| 2026.02.26 | ₩30,068 | ₩30,189 | ₩29,934 | ₩30,122 | +0.18% | 3.8만 |
|---|
| 2026.02.25 | ₩30,082 | ₩30,270 | ₩30,042 | ₩30,216 | +0.45% | 1.9만 |
|---|
| 2026.02.24 | ₩30,095 | ₩30,216 | ₩30,015 | ₩30,176 | +0.27% | 4.1만 |
|---|
| 2026.02.23 | ₩30,055 | ₩30,135 | ₩29,988 | ₩29,988 | -0.22% | 1만 |
|---|
| 2026.02.20 | ₩29,854 | ₩30,082 | ₩29,854 | ₩30,068 | +0.72% | 1.9만 |
|---|
| 2026.02.19 | ₩29,706 | ₩29,827 | ₩29,706 | ₩29,773 | +0.23% | 5.1만 |
|---|
| 2026.02.18 | ₩29,988 | ₩30,042 | ₩29,854 | ₩29,907 | -0.27% | 4.1만 |
|---|
| 2026.02.17 | ₩29,867 | ₩30,028 | ₩29,746 | ₩29,988 | +0.40% | 6.3만 |
|---|
| 2026.02.13 | ₩29,800 | ₩30,001 | ₩29,720 | ₩29,907 | +0.36% | 1.7만 |
|---|
| 2026.02.12 | ₩29,988 | ₩30,055 | ₩29,814 | ₩29,881 | -0.36% | 2만 |
|---|
| 2026.02.11 | ₩29,773 | ₩29,934 | ₩29,666 | ₩29,867 | +0.32% | 1.2만 |
|---|
| 2026.02.10 | ₩29,599 | ₩29,746 | ₩29,572 | ₩29,706 | +0.36% | 3.5만 |
|---|
| 2026.02.09 | ₩29,478 | ₩29,639 | ₩29,478 | ₩29,626 | +0.50% | 9.5천 |
|---|
| 2026.02.06 | ₩29,344 | ₩29,438 | ₩29,331 | ₩29,411 | +0.23% | 7.5천 |
|---|
| 2026.02.05 | ₩29,197 | ₩29,197 | ₩29,063 | ₩29,116 | -0.28% | 1.8만 |
|---|
| 2026.02.04 | ₩29,317 | ₩29,317 | ₩29,130 | ₩29,237 | -0.27% | 1.1만 |
|---|
| 2026.02.03 | ₩28,942 | ₩29,036 | ₩28,848 | ₩28,982 | +0.14% | 3.3만 |
|---|
| 2026.02.02 | ₩28,767 | ₩28,861 | ₩28,727 | ₩28,808 | +0.14% | 1.3만 |
|---|
| 2026.01.30 | ₩28,875 | ₩29,009 | ₩28,767 | ₩28,848 | -0.09% | 3.8만 |
|---|
| 2026.01.29 | ₩29,076 | ₩29,103 | ₩28,928 | ₩29,076 | 0.00% | 2만 |
|---|
| 2026.01.28 | ₩28,928 | ₩28,955 | ₩28,754 | ₩28,888 | -0.14% | 2.6만 |
|---|
| 2026.01.27 | ₩28,821 | ₩29,036 | ₩28,821 | ₩29,036 | +0.74% | 1.1만 |
|---|
| 2026.01.26 | ₩28,513 | ₩28,566 | ₩28,446 | ₩28,486 | -0.09% | 3.2만 |
|---|
| 2026.01.23 | ₩28,204 | ₩28,419 | ₩28,124 | ₩28,392 | +0.67% | 3.7만 |
|---|
| 2026.01.22 | ₩28,271 | ₩28,365 | ₩28,244 | ₩28,325 | +0.19% | 2.8만 |
|---|
| 2026.01.21 | ₩28,003 | ₩28,244 | ₩27,923 | ₩28,124 | +0.43% | 4.8만 |
|---|
| 2026.01.20 | ₩28,043 | ₩28,057 | ₩27,855 | ₩27,882 | -0.57% | 2.1만 |
|---|
| 2026.01.16 | ₩28,124 | ₩28,177 | ₩28,057 | ₩28,124 | 0.00% | 3만 |
|---|
| 2026.01.15 | ₩27,990 | ₩28,070 | ₩27,963 | ₩28,030 | +0.14% | 2.1만 |
|---|
| 2026.01.14 | ₩27,721 | ₩27,855 | ₩27,721 | ₩27,842 | +0.44% | 1.9만 |
|---|
| 2026.01.13 | ₩27,802 | ₩27,802 | ₩27,654 | ₩27,695 | -0.39% | 1.1만 |
|---|
| 2026.01.12 | ₩27,802 | ₩27,949 | ₩27,788 | ₩27,869 | +0.24% | 3.3만 |
|---|
| 2026.01.09 | ₩27,762 | ₩27,855 | ₩27,762 | ₩27,815 | +0.19% | 1.1만 |
|---|
| 2026.01.08 | ₩27,721 | ₩27,855 | ₩27,721 | ₩27,815 | +0.34% | 2.2만 |
|---|
| 2026.01.07 | ₩27,923 | ₩27,923 | ₩27,681 | ₩27,708 | -0.77% | 13.6만 |
|---|
| 2026.01.06 | ₩27,923 | ₩27,990 | ₩27,775 | ₩27,802 | -0.43% | 1.7만 |
|---|
| 2026.01.05 | ₩27,762 | ₩27,882 | ₩27,614 | ₩27,855 | +0.34% | 1.5만 |
|---|
| 2026.01.02 | ₩27,721 | ₩27,775 | ₩27,654 | ₩27,708 | -0.05% | 1.4만 |
|---|
| 2025.12.31 | ₩27,654 | ₩27,654 | ₩27,507 | ₩27,560 | -0.34% | 2만 |
|---|
| 2025.12.30 | ₩27,681 | ₩27,735 | ₩27,627 | ₩27,681 | 0.00% | 2.5만 |
|---|
| 2025.12.29 | ₩27,574 | ₩27,721 | ₩27,574 | ₩27,654 | +0.29% | 5.4천 |
|---|
| 2025.12.26 | ₩27,601 | ₩27,802 | ₩27,601 | ₩27,735 | +0.49% | 3.5만 |
|---|
| 2025.12.24 | ₩27,574 | ₩27,735 | ₩27,574 | ₩27,681 | +0.39% | 1.8천 |
|---|
| 2025.12.23 | ₩27,480 | ₩27,627 | ₩27,480 | ₩27,587 | +0.39% | 2.1만 |
|---|
| 2025.12.22 | ₩27,319 | ₩27,399 | ₩27,265 | ₩27,359 | +0.15% | 1.4만 |
|---|
| 2025.12.19 | ₩27,292 | ₩27,413 | ₩27,252 | ₩27,319 | +0.10% | 1.6만 |
|---|
| 2025.12.18 | ₩27,306 | ₩27,319 | ₩27,171 | ₩27,198 | -0.39% | 1.6만 |
|---|
| 2025.12.17 | ₩27,118 | ₩27,212 | ₩27,091 | ₩27,091 | -0.10% | 2.2만 |
|---|
| 2025.12.16 | ₩27,185 | ₩27,319 | ₩27,118 | ₩27,145 | -0.15% | 1.5만 |
|---|
| 2025.12.15 | ₩27,198 | ₩27,292 | ₩27,185 | ₩27,198 | 0.00% | 9.2천 |
|---|
| 2025.12.12 | ₩27,078 | ₩27,091 | ₩26,930 | ₩27,024 | -0.20% | 1.7만 |
|---|
| 2025.12.11 | ₩27,359 | ₩27,534 | ₩27,359 | ₩27,493 | +0.49% | 2.6만 |
|---|
| 2025.12.10 | ₩27,198 | ₩27,386 | ₩27,145 | ₩27,332 | +0.49% | 9.6천 |
|---|
| 2025.12.09 | ₩27,292 | ₩27,292 | ₩27,185 | ₩27,225 | -0.25% | 7.8천 |
|---|
| 2025.12.08 | ₩27,319 | ₩27,319 | ₩27,212 | ₩27,239 | -0.29% | 9.6천 |
|---|
| 2025.12.05 | ₩27,453 | ₩27,480 | ₩27,373 | ₩27,426 | -0.10% | 9.5천 |
|---|
| 2025.12.04 | ₩27,453 | ₩27,480 | ₩27,386 | ₩27,399 | -0.20% | 5천 |
|---|
| 2025.12.03 | ₩27,413 | ₩27,413 | ₩27,319 | ₩27,373 | -0.15% | 9.6천 |
|---|
| 2025.12.02 | ₩27,413 | ₩27,413 | ₩27,319 | ₩27,413 | 0.00% | 4.2천 |
|---|
| 2025.12.01 | ₩27,520 | ₩27,520 | ₩27,346 | ₩27,386 | -0.49% | 1.1만 |
|---|
| 2025.11.28 | ₩27,453 | ₩27,520 | ₩27,440 | ₩27,480 | +0.10% | 2.8천 |
|---|
| 2025.11.26 | ₩27,332 | ₩27,440 | ₩27,279 | ₩27,373 | +0.15% | 9.5천 |
|---|
| 2025.11.25 | ₩27,118 | ₩27,225 | ₩27,051 | ₩27,171 | +0.20% | 1.3만 |
|---|
| 2025.11.24 | ₩26,984 | ₩27,037 | ₩26,903 | ₩26,997 | +0.05% | 8.6천 |
|---|
| 2025.11.21 | ₩26,809 | ₩27,011 | ₩26,769 | ₩26,944 | +0.50% | 3.5만 |
|---|
| 2025.11.20 | ₩26,984 | ₩26,997 | ₩26,595 | ₩26,662 | -1.19% | 1.8만 |
|---|
| 2025.11.19 | ₩26,997 | ₩26,997 | ₩26,756 | ₩26,876 | -0.45% | 2.9만 |
|---|
| 2025.11.18 | ₩26,917 | ₩27,051 | ₩26,903 | ₩26,984 | +0.25% | 1.8만 |
|---|
| 2025.11.17 | ₩27,306 | ₩27,332 | ₩27,064 | ₩27,171 | -0.49% | 1.4만 |
|---|
| 2025.11.14 | ₩27,306 | ₩27,373 | ₩27,198 | ₩27,332 | +0.10% | 1.8만 |
|---|
| 2025.11.13 | ₩27,346 | ₩27,426 | ₩27,252 | ₩27,279 | -0.25% | 1.3만 |
|---|
| 2025.11.12 | ₩27,212 | ₩27,386 | ₩27,212 | ₩27,332 | +0.44% | 1.3만 |
|---|
| 2025.11.11 | ₩27,198 | ₩27,225 | ₩27,158 | ₩27,225 | +0.10% | 1.2만 |
|---|
| 2025.11.10 | ₩27,024 | ₩27,091 | ₩26,970 | ₩27,078 | +0.20% | 6.7천 |
|---|
| 2025.11.07 | ₩26,729 | ₩26,890 | ₩26,662 | ₩26,850 | +0.45% | 2.3만 |
|---|
| 2025.11.06 | ₩26,675 | ₩26,702 | ₩26,595 | ₩26,702 | +0.10% | 9.6천 |
|---|
| 2025.11.05 | ₩26,595 | ₩26,635 | ₩26,528 | ₩26,595 | 0.00% | 1.7만 |
|---|
| 2025.11.04 | ₩26,367 | ₩26,541 | ₩26,233 | ₩26,434 | +0.25% | 1.4만 |
|---|
| 2025.11.03 | ₩26,394 | ₩26,541 | ₩26,394 | ₩26,488 | +0.36% | 7.9천 |
|---|
| 2025.10.31 | ₩26,313 | ₩26,461 | ₩26,313 | ₩26,447 | +0.51% | 2.8만 |
|---|
| 2025.10.30 | ₩26,394 | ₩26,648 | ₩26,394 | ₩26,541 | +0.56% | 1.8만 |
|---|
| 2025.10.29 | ₩26,876 | ₩26,876 | ₩26,541 | ₩26,635 | -0.90% | 1.2만 |
|---|
| 2025.10.28 | ₩26,876 | ₩27,078 | ₩25,696 | ₩26,850 | -0.10% | 9.7천 |
|---|
| 2025.10.27 | ₩26,850 | ₩26,944 | ₩26,783 | ₩26,836 | -0.05% | 1.7만 |
|---|
| 2025.10.24 | ₩26,836 | ₩26,863 | ₩26,702 | ₩26,836 | 0.00% | 2.1만 |
|---|
| 2025.10.23 | ₩26,809 | ₩26,823 | ₩26,756 | ₩26,796 | -0.05% | 2.1천 |
|---|
| 2025.10.22 | ₩26,608 | ₩26,783 | ₩26,608 | ₩26,702 | +0.35% | 2.6만 |
|---|
| 2025.10.21 | ₩26,595 | ₩26,675 | ₩26,541 | ₩26,608 | +0.05% | 1.4만 |
|---|
| 2025.10.20 | ₩26,689 | ₩26,796 | ₩26,662 | ₩26,756 | +0.25% | 7.3천 |
|---|
| 2025.10.17 | ₩26,635 | ₩26,729 | ₩26,514 | ₩26,689 | +0.20% | 1.5만 |
|---|
| 2025.10.16 | ₩26,622 | ₩26,662 | ₩26,555 | ₩26,622 | 0.00% | 1.9만 |
|---|
| 2025.10.15 | ₩26,568 | ₩26,581 | ₩26,488 | ₩26,541 | -0.10% | 9.3천 |
|---|
| 2025.10.14 | ₩26,260 | ₩26,488 | ₩26,260 | ₩26,447 | +0.72% | 6.6천 |
|---|
| 2025.10.13 | ₩26,273 | ₩26,340 | ₩26,179 | ₩26,179 | -0.36% | 1.9만 |
|---|
| 2025.10.10 | ₩26,394 | ₩26,394 | ₩26,072 | ₩26,125 | -1.02% | 1.3만 |
|---|