시장 데이터를 불러오는 중
전체 종목
First Trust Dividend Strength ETF 과거 주가
First Trust Dividend Strength ETF · FTDS · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust Dividend Strength ETF · FTDS · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩84,132 | ₩84,132 | ₩84,132 | ₩84,132 | 0.00% | 600 |
| 2026.10.08 | ₩83,988 | ₩84,345 | ₩83,988 | ₩84,345 | +0.42% | 300 |
| 2026.10.07 | ₩82,979 | ₩83,099 | ₩82,752 | ₩82,752 | -0.27% | 1.1천 |
| 2026.10.06 | ₩83,814 | ₩83,814 | ₩83,639 | ₩83,639 | -0.21% | 400 |
| 2026.10.05 | ₩83,260 | ₩83,260 | ₩83,260 | ₩83,260 | 0.00% | 200 |
| 2026.10.02 | ₩83,153 | ₩83,173 | ₩83,153 | ₩83,173 | +0.02% | 1.3천 |
| 2026.10.01 | ₩82,591 | ₩83,040 | ₩82,591 | ₩83,040 | +0.54% | 900 |
| 2026.09.30 | ₩82,692 | ₩82,760 | ₩82,110 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩82,324 |
| -0.44% |
| 1.2천 |
| 2026.09.29 | ₩83,407 | ₩83,407 | ₩82,511 | ₩82,827 | -0.70% | 2.3천 |
|---|
| 2026.09.28 | ₩83,273 | ₩83,534 | ₩83,273 | ₩83,384 | +0.13% | 600 |
|---|
| 2026.09.25 | ₩83,727 | ₩83,977 | ₩83,727 | ₩83,977 | +0.30% | 1.4천 |
|---|
| 2026.09.24 | ₩84,569 | ₩84,569 | ₩83,754 | ₩83,800 | -0.91% | 1.9천 |
|---|
| 2026.09.23 | ₩84,903 | ₩85,090 | ₩84,724 | ₩84,724 | -0.21% | 2.8천 |
|---|
| 2026.09.22 | ₩84,943 | ₩85,211 | ₩84,863 | ₩84,939 | -0.00% | 3.6천 |
|---|
| 2026.09.21 | ₩85,705 | ₩85,705 | ₩85,446 | ₩85,526 | -0.21% | 6.2천 |
|---|
| 2026.09.18 | ₩86,034 | ₩86,293 | ₩85,990 | ₩85,990 | -0.05% | 500 |
|---|
| 2026.09.17 | ₩86,861 | ₩86,861 | ₩86,667 | ₩86,804 | -0.07% | 2.3천 |
|---|
| 2026.09.16 | ₩86,681 | ₩86,681 | ₩86,681 | ₩86,681 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩87,901 | ₩87,901 | ₩87,901 | ₩87,901 | 0.00% | 300 |
|---|
| 2026.09.14 | ₩87,742 | ₩87,814 | ₩87,742 | ₩87,814 | +0.08% | 700 |
|---|
| 2026.09.11 | ₩87,042 | ₩87,421 | ₩87,002 | ₩87,421 | +0.44% | 1.2만 |
|---|
| 2026.09.10 | ₩86,888 | ₩86,987 | ₩86,888 | ₩86,987 | +0.11% | 700 |
|---|
| 2026.09.09 | ₩87,737 | ₩87,737 | ₩87,195 | ₩87,213 | -0.60% | 1.3천 |
|---|
| 2026.09.08 | ₩87,770 | ₩87,770 | ₩87,770 | ₩87,770 | 0.00% | 200 |
|---|
| 2026.09.04 | ₩88,571 | ₩88,571 | ₩88,571 | ₩88,571 | 0.00% | 300 |
|---|
| 2026.09.03 | ₩89,009 | ₩89,487 | ₩89,009 | ₩89,245 | +0.27% | 600 |
|---|
| 2026.09.02 | ₩88,946 | ₩88,946 | ₩88,841 | ₩88,841 | -0.12% | 300 |
|---|
| 2026.09.01 | ₩88,168 | ₩88,168 | ₩88,168 | ₩88,168 | 0.00% | 200 |
|---|
| 2026.08.31 | ₩88,485 | ₩88,581 | ₩88,485 | ₩88,581 | +0.11% | 600 |
|---|
| 2026.08.28 | ₩88,498 | ₩88,816 | ₩88,498 | ₩88,816 | +0.36% | 1.2천 |
|---|
| 2026.08.27 | ₩88,084 | ₩88,694 | ₩88,084 | ₩88,694 | +0.69% | 300 |
|---|
| 2026.08.26 | ₩88,885 | ₩88,885 | ₩88,885 | ₩88,885 | 0.00% | 200 |
|---|
| 2026.08.25 | ₩89,140 | ₩89,140 | ₩88,576 | ₩88,576 | -0.63% | 600 |
|---|
| 2026.08.24 | ₩89,835 | ₩89,862 | ₩88,838 | ₩89,133 | -0.78% | 1.9천 |
|---|
| 2026.08.21 | ₩89,380 | ₩89,380 | ₩89,227 | ₩89,227 | -0.17% | 1천 |
|---|
| 2026.08.20 | ₩89,086 | ₩89,501 | ₩88,738 | ₩88,738 | -0.39% | 1.2천 |
|---|
| 2026.08.19 | ₩89,394 | ₩89,608 | ₩89,030 | ₩89,030 | -0.41% | 1.3천 |
|---|
| 2026.08.18 | ₩88,846 | ₩88,846 | ₩88,636 | ₩88,636 | -0.24% | 1.1천 |
|---|
| 2026.08.17 | ₩88,365 | ₩88,365 | ₩88,131 | ₩88,131 | -0.26% | 1.3천 |
|---|
| 2026.08.14 | ₩88,838 | ₩88,838 | ₩88,838 | ₩88,838 | 0.00% | 500 |
|---|
| 2026.08.13 | ₩88,438 | ₩88,731 | ₩88,438 | ₩88,731 | +0.33% | 1.8천 |
|---|
| 2026.08.12 | ₩88,204 | ₩88,231 | ₩88,104 | ₩88,104 | -0.11% | 4.2천 |
|---|
| 2026.08.11 | ₩88,351 | ₩88,351 | ₩88,144 | ₩88,144 | -0.23% | 1.3천 |
|---|
| 2026.08.10 | ₩87,416 | ₩87,948 | ₩87,416 | ₩87,948 | +0.61% | 1.3천 |
|---|
| 2026.08.07 | ₩87,189 | ₩87,583 | ₩87,189 | ₩87,246 | +0.07% | 1.5천 |
|---|
| 2026.08.06 | ₩87,082 | ₩87,166 | ₩86,948 | ₩87,166 | +0.10% | 2.2천 |
|---|
| 2026.08.05 | ₩87,656 | ₩87,656 | ₩86,774 | ₩86,933 | -0.82% | 2천 |
|---|
| 2026.08.04 | ₩87,656 | ₩87,656 | ₩87,656 | ₩87,656 | 0.00% | 600 |
|---|
| 2026.08.03 | ₩86,879 | ₩86,879 | ₩86,333 | ₩86,653 | -0.26% | 900 |
|---|
| 2026.07.31 | ₩85,892 | ₩86,164 | ₩85,892 | ₩86,164 | +0.32% | 400 |
|---|
| 2026.07.30 | ₩85,505 | ₩85,898 | ₩85,191 | ₩85,898 | +0.46% | 5.9천 |
|---|
| 2026.07.29 | ₩87,270 | ₩87,270 | ₩86,614 | ₩86,806 | -0.53% | 1.2천 |
|---|
| 2026.07.28 | ₩86,967 | ₩86,967 | ₩86,527 | ₩86,527 | -0.51% | 600 |
|---|
| 2026.07.27 | ₩85,491 | ₩85,572 | ₩85,491 | ₩85,498 | +0.01% | 2.8천 |
|---|
| 2026.07.24 | ₩85,144 | ₩85,247 | ₩85,144 | ₩85,247 | +0.12% | 600 |
|---|
| 2026.07.23 | ₩84,596 | ₩84,596 | ₩83,928 | ₩84,196 | -0.47% | 9.7천 |
|---|
| 2026.07.22 | ₩84,128 | ₩84,376 | ₩84,128 | ₩84,376 | +0.29% | 700 |
|---|
| 2026.07.21 | ₩84,115 | ₩84,115 | ₩83,951 | ₩83,951 | -0.20% | 600 |
|---|
| 2026.07.20 | ₩84,810 | ₩84,810 | ₩84,376 | ₩84,442 | -0.43% | 400 |
|---|
| 2026.07.17 | ₩84,396 | ₩84,683 | ₩84,396 | ₩84,683 | +0.34% | 100 |
|---|
| 2026.07.16 | ₩83,607 | ₩84,819 | ₩83,607 | ₩84,819 | +1.45% | 900 |
|---|
| 2026.07.15 | ₩83,133 | ₩83,133 | ₩83,133 | ₩83,133 | 0.00% | 400 |
|---|
| 2026.07.14 | ₩79,598 | ₩83,620 | ₩76,711 | ₩83,527 | +4.94% | 2.2천 |
|---|
| 2026.07.13 | ₩83,928 | ₩84,001 | ₩83,821 | ₩84,001 | +0.09% | 1천 |
|---|
| 2026.07.10 | ₩83,367 | ₩83,411 | ₩83,367 | ₩83,411 | +0.05% | 500 |
|---|
| 2026.07.09 | ₩82,885 | ₩82,885 | ₩82,713 | ₩82,713 | -0.21% | 800 |
|---|
| 2026.07.08 | ₩83,113 | ₩83,113 | ₩82,551 | ₩82,685 | -0.51% | 5.1천 |
|---|
| 2026.07.07 | ₩83,634 | ₩83,634 | ₩83,413 | ₩83,580 | -0.06% | 1.3만 |
|---|
| 2026.07.06 | ₩82,692 | ₩82,979 | ₩82,692 | ₩82,979 | +0.35% | 700 |
|---|
| 2026.07.02 | ₩82,652 | ₩82,848 | ₩82,404 | ₩82,848 | +0.24% | 2.4천 |
|---|
| 2026.07.01 | ₩82,712 | ₩82,712 | ₩82,337 | ₩82,337 | -0.45% | 900 |
|---|
| 2026.06.30 | ₩82,030 | ₩82,311 | ₩81,999 | ₩81,999 | -0.04% | 1.9천 |
|---|
| 2026.06.29 | ₩82,471 | ₩82,471 | ₩82,070 | ₩82,186 | -0.35% | 1.3천 |
|---|
| 2026.06.26 | ₩82,003 | ₩82,134 | ₩81,870 | ₩82,134 | +0.16% | 2.1천 |
|---|
| 2026.06.25 | ₩81,576 | ₩81,683 | ₩81,322 | ₩81,546 | -0.04% | 2.3천 |
|---|
| 2026.06.24 | ₩81,188 | ₩81,389 | ₩80,801 | ₩81,010 | -0.22% | 9.1천 |
|---|
| 2026.06.23 | ₩79,237 | ₩80,500 | ₩79,237 | ₩80,465 | +1.55% | 500 |
|---|
| 2026.06.22 | ₩79,798 | ₩79,798 | ₩79,751 | ₩79,751 | -0.06% | 800 |
|---|
| 2026.06.18 | ₩80,052 | ₩80,052 | ₩79,387 | ₩79,436 | -0.77% | 6.7천 |
|---|
| 2026.06.17 | ₩81,348 | ₩81,348 | ₩79,848 | ₩79,848 | -1.84% | 2.3천 |
|---|
| 2026.06.16 | ₩81,322 | ₩81,469 | ₩81,148 | ₩81,148 | -0.21% | 800 |
|---|
| 2026.06.15 | ₩82,177 | ₩82,177 | ₩81,025 | ₩81,025 | -1.40% | 2.4천 |
|---|
| 2026.06.12 | ₩81,977 | ₩82,411 | ₩81,977 | ₩82,150 | +0.21% | 1.3천 |
|---|
| 2026.06.11 | ₩81,790 | ₩81,790 | ₩81,362 | ₩81,604 | -0.23% | 2.5천 |
|---|
| 2026.06.10 | ₩81,856 | ₩82,037 | ₩81,176 | ₩81,176 | -0.83% | 1.3천 |
|---|
| 2026.06.09 | ₩81,482 | ₩81,482 | ₩80,814 | ₩81,181 | -0.37% | 1.1만 |
|---|
| 2026.06.08 | ₩81,683 | ₩81,683 | ₩80,360 | ₩80,617 | -1.30% | 1.1만 |
|---|
| 2026.06.05 | ₩80,854 | ₩80,974 | ₩80,735 | ₩80,735 | -0.15% | 3.4천 |
|---|
| 2026.06.04 | ₩80,821 | ₩84,919 | ₩80,707 | ₩80,707 | -0.14% | 6.3천 |
|---|
| 2026.06.03 | ₩80,059 | ₩80,413 | ₩79,919 | ₩80,024 | -0.04% | 3.7천 |
|---|
| 2026.06.02 | ₩79,758 | ₩80,194 | ₩79,758 | ₩80,194 | +0.55% | 2.4천 |
|---|
| 2026.06.01 | ₩79,691 | ₩79,919 | ₩79,645 | ₩79,651 | -0.05% | 8.4천 |
|---|
| 2026.05.29 | ₩79,598 | ₩79,698 | ₩79,436 | ₩79,436 | -0.20% | 1천 |
|---|
| 2026.05.28 | ₩79,651 | ₩79,905 | ₩79,344 | ₩79,665 | +0.02% | 3천 |
|---|
| 2026.05.27 | ₩80,293 | ₩80,333 | ₩79,898 | ₩79,898 | -0.49% | 1.8천 |
|---|
| 2026.05.26 | ₩80,573 | ₩80,640 | ₩80,348 | ₩80,348 | -0.28% | 3.9천 |
|---|
| 2026.05.22 | ₩80,587 | ₩80,827 | ₩80,421 | ₩80,660 | +0.09% | 1.5천 |
|---|
| 2026.05.21 | ₩80,092 | ₩80,279 | ₩79,578 | ₩80,032 | -0.08% | 8.6천 |
|---|
| 2026.05.20 | ₩80,146 | ₩80,172 | ₩80,032 | ₩80,040 | -0.13% | 2.1천 |
|---|
| 2026.05.19 | ₩79,558 | ₩79,733 | ₩79,558 | ₩79,733 | +0.22% | 800 |
|---|
| 2026.05.18 | ₩79,558 | ₩80,039 | ₩79,544 | ₩79,856 | +0.37% | 2.8천 |
|---|
| 2026.05.15 | ₩78,823 | ₩78,823 | ₩78,301 | ₩78,462 | -0.46% | 6.4천 |
|---|
| 2026.05.14 | ₩78,789 | ₩78,970 | ₩78,422 | ₩78,618 | -0.22% | 6.7천 |
|---|
| 2026.05.13 | ₩79,371 | ₩79,371 | ₩78,141 | ₩78,257 | -1.40% | 2.3천 |
|---|
| 2026.05.12 | ₩78,448 | ₩79,578 | ₩78,448 | ₩79,228 | +0.99% | 2.3천 |
|---|
| 2026.05.11 | ₩79,598 | ₩79,598 | ₩79,090 | ₩79,155 | -0.56% | 6.5천 |
|---|
| 2026.05.08 | ₩79,772 | ₩79,818 | ₩79,361 | ₩79,361 | -0.51% | 2천 |
|---|
| 2026.05.07 | ₩81,522 | ₩81,522 | ₩79,758 | ₩80,106 | -1.74% | 5천 |
|---|
| 2026.05.06 | ₩81,598 | ₩81,598 | ₩81,598 | ₩81,598 | 0.00% | 400 |
|---|
| 2026.05.05 | ₩81,910 | ₩82,658 | ₩81,910 | ₩82,108 | +0.24% | 5.5천 |
|---|
| 2026.05.04 | ₩81,790 | ₩81,790 | ₩81,790 | ₩81,790 | 0.00% | 500 |
|---|
| 2026.05.01 | ₩82,618 | ₩82,618 | ₩82,370 | ₩82,370 | -0.30% | 1천 |
|---|
| 2026.04.30 | ₩82,631 | ₩83,253 | ₩82,551 | ₩83,161 | +0.64% | 800 |
|---|
| 2026.04.29 | ₩82,084 | ₩82,317 | ₩82,084 | ₩82,259 | +0.21% | 700 |
|---|
| 2026.04.28 | ₩82,197 | ₩82,344 | ₩81,816 | ₩82,113 | -0.10% | 1.2천 |
|---|
| 2026.04.27 | ₩82,324 | ₩82,458 | ₩81,803 | ₩82,152 | -0.21% | 1.8천 |
|---|
| 2026.04.24 | ₩82,063 | ₩82,063 | ₩81,669 | ₩81,827 | -0.29% | 600 |
|---|
| 2026.04.23 | ₩82,384 | ₩82,658 | ₩82,384 | ₩82,522 | +0.17% | 600 |
|---|
| 2026.04.22 | ₩82,371 | ₩82,371 | ₩81,803 | ₩81,961 | -0.50% | 1천 |
|---|
| 2026.04.21 | ₩82,210 | ₩82,251 | ₩81,846 | ₩81,846 | -0.44% | 1.5천 |
|---|
| 2026.04.20 | ₩81,843 | ₩82,030 | ₩81,843 | ₩81,907 | +0.08% | 1.1천 |
|---|
| 2026.04.17 | ₩81,736 | ₩82,124 | ₩81,736 | ₩81,753 | +0.02% | 5.8천 |
|---|
| 2026.04.16 | ₩81,578 | ₩81,578 | ₩81,578 | ₩81,578 | 0.00% | 300 |
|---|
| 2026.04.15 | ₩81,175 | ₩81,496 | ₩81,137 | ₩81,335 | +0.20% | 800 |
|---|
| 2026.04.14 | ₩81,910 | ₩81,910 | ₩81,509 | ₩81,707 | -0.25% | 2천 |
|---|
| 2026.04.13 | ₩81,589 | ₩82,257 | ₩81,589 | ₩82,257 | +0.82% | 800 |
|---|
| 2026.04.10 | ₩81,390 | ₩81,390 | ₩81,390 | ₩81,390 | 0.00% | 600 |
|---|
| 2026.04.09 | ₩82,525 | ₩82,525 | ₩82,084 | ₩82,329 | -0.24% | 7천 |
|---|
| 2026.04.08 | ₩82,003 | ₩82,281 | ₩82,003 | ₩82,281 | +0.34% | 600 |
|---|
| 2026.04.07 | ₩81,429 | ₩81,429 | ₩81,175 | ₩81,235 | -0.24% | 1.6천 |
|---|
| 2026.04.06 | ₩80,199 | ₩81,042 | ₩80,199 | ₩81,042 | +1.05% | 4.6천 |
|---|
| 2026.04.02 | ₩80,206 | ₩80,707 | ₩80,206 | ₩80,621 | +0.52% | 2.1천 |
|---|
| 2026.04.01 | ₩80,680 | ₩80,680 | ₩80,319 | ₩80,406 | -0.34% | 2.6천 |
|---|
| 2026.03.31 | ₩80,480 | ₩80,629 | ₩80,306 | ₩80,629 | +0.19% | 600 |
|---|
| 2026.03.30 | ₩80,734 | ₩80,814 | ₩80,060 | ₩80,060 | -0.83% | 600 |
|---|
| 2026.03.27 | ₩80,647 | ₩80,647 | ₩80,098 | ₩80,098 | -0.68% | 900 |
|---|
| 2026.03.26 | ₩80,744 | ₩80,744 | ₩80,744 | ₩80,744 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩80,966 | ₩80,966 | ₩80,966 | ₩80,966 | 0.00% | 700 |
|---|
| 2026.03.24 | ₩80,640 | ₩80,921 | ₩80,513 | ₩80,513 | -0.16% | 1천 |
|---|
| 2026.03.23 | ₩80,333 | ₩80,400 | ₩79,785 | ₩79,818 | -0.64% | 3천 |
|---|
| 2026.03.20 | ₩79,598 | ₩79,598 | ₩78,970 | ₩79,225 | -0.47% | 700 |
|---|
| 2026.03.19 | ₩79,718 | ₩79,825 | ₩79,564 | ₩79,615 | -0.13% | 1.8천 |
|---|
| 2026.03.18 | ₩79,985 | ₩79,985 | ₩79,560 | ₩79,560 | -0.53% | 700 |
|---|
| 2026.03.17 | ₩80,573 | ₩80,573 | ₩80,159 | ₩80,243 | -0.41% | 1.3천 |
|---|
| 2026.03.16 | ₩79,705 | ₩79,872 | ₩79,705 | ₩79,872 | +0.21% | 1.4천 |
|---|
| 2026.03.13 | ₩79,518 | ₩79,518 | ₩79,518 | ₩79,518 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩80,036 | ₩80,036 | ₩79,671 | ₩79,671 | -0.46% | 700 |
|---|
| 2026.03.11 | ₩80,627 | ₩80,627 | ₩79,992 | ₩80,238 | -0.48% | 1천 |
|---|
| 2026.03.10 | ₩80,747 | ₩80,747 | ₩80,333 | ₩80,333 | -0.51% | 2.2천 |
|---|
| 2026.03.09 | ₩80,420 | ₩81,131 | ₩80,310 | ₩81,131 | +0.88% | 800 |
|---|
| 2026.03.06 | ₩81,397 | ₩81,397 | ₩81,397 | ₩81,397 | 0.00% | 300 |
|---|
| 2026.03.05 | ₩82,042 | ₩82,042 | ₩82,042 | ₩82,042 | 0.00% | 300 |
|---|
| 2026.03.04 | ₩82,864 | ₩82,864 | ₩82,864 | ₩82,864 | 0.00% | 100 |
|---|
| 2026.03.03 | ₩82,899 | ₩83,270 | ₩82,899 | ₩83,270 | +0.45% | 400 |
|---|
| 2026.03.02 | ₩83,634 | ₩84,194 | ₩83,634 | ₩84,194 | +0.67% | 500 |
|---|
| 2026.02.27 | ₩83,493 | ₩83,493 | ₩83,493 | ₩83,493 | 0.00% | 200 |
|---|
| 2026.02.26 | ₩82,952 | ₩83,433 | ₩82,952 | ₩83,433 | +0.58% | 300 |
|---|
| 2026.02.25 | ₩82,424 | ₩82,725 | ₩82,424 | ₩82,717 | +0.36% | 500 |
|---|
| 2026.02.24 | ₩83,286 | ₩83,286 | ₩83,286 | ₩83,286 | 0.00% | 200 |
|---|
| 2026.02.23 | ₩82,778 | ₩82,848 | ₩82,765 | ₩82,848 | +0.08% | 2.9천 |
|---|
| 2026.02.20 | ₩83,313 | ₩83,606 | ₩83,313 | ₩83,606 | +0.35% | 500 |
|---|
| 2026.02.19 | ₩83,260 | ₩83,305 | ₩83,260 | ₩83,305 | +0.05% | 500 |
|---|
| 2026.02.18 | ₩83,674 | ₩83,841 | ₩83,674 | ₩83,841 | +0.20% | 1천 |
|---|
| 2026.02.17 | ₩83,237 | ₩83,237 | ₩83,237 | ₩83,237 | 0.00% | 100 |
|---|
| 2026.02.13 | ₩83,607 | ₩83,888 | ₩83,300 | ₩83,461 | -0.17% | 1.8천 |
|---|
| 2026.02.12 | ₩84,275 | ₩84,275 | ₩82,812 | ₩83,079 | -1.42% | 3.6천 |
|---|
| 2026.02.11 | ₩83,687 | ₩84,155 | ₩83,674 | ₩84,155 | +0.56% | 3.5천 |
|---|
| 2026.02.10 | ₩83,547 | ₩83,610 | ₩83,447 | ₩83,610 | +0.08% | 300 |
|---|
| 2026.02.09 | ₩83,646 | ₩83,646 | ₩83,206 | ₩83,253 | -0.47% | 2.2천 |
|---|
| 2026.02.06 | ₩83,640 | ₩83,754 | ₩83,627 | ₩83,754 | +0.14% | 1.5천 |
|---|
| 2026.02.05 | ₩82,511 | ₩82,738 | ₩82,511 | ₩82,598 | +0.11% | 1.3천 |
|---|
| 2026.02.04 | ₩82,765 | ₩82,876 | ₩82,765 | ₩82,876 | +0.13% | 500 |
|---|
| 2026.02.03 | ₩80,899 | ₩80,940 | ₩80,547 | ₩80,940 | +0.05% | 1천 |
|---|
| 2026.02.02 | ₩80,019 | ₩80,160 | ₩79,999 | ₩80,160 | +0.18% | 2.7천 |
|---|
| 2026.01.30 | ₩79,330 | ₩79,951 | ₩79,330 | ₩79,951 | +0.78% | 300 |
|---|
| 2026.01.29 | ₩80,039 | ₩80,039 | ₩79,598 | ₩79,781 | -0.32% | 1.4천 |
|---|
| 2026.01.28 | ₩79,491 | ₩79,511 | ₩79,467 | ₩79,467 | -0.03% | 1.1천 |
|---|
| 2026.01.27 | ₩79,143 | ₩79,432 | ₩79,143 | ₩79,432 | +0.36% | 6.6천 |
|---|
| 2026.01.26 | ₩79,277 | ₩79,698 | ₩79,250 | ₩79,698 | +0.53% | 1.2천 |
|---|
| 2026.01.23 | ₩79,845 | ₩79,845 | ₩79,137 | ₩79,507 | -0.42% | 3.1천 |
|---|
| 2026.01.22 | ₩80,139 | ₩80,139 | ₩79,731 | ₩79,943 | -0.25% | 1.4천 |
|---|
| 2026.01.21 | ₩79,117 | ₩79,924 | ₩79,117 | ₩79,924 | +1.02% | 1.3천 |
|---|
| 2026.01.20 | ₩78,990 | ₩78,990 | ₩78,074 | ₩78,316 | -0.85% | 800 |
|---|
| 2026.01.16 | ₩79,334 | ₩79,334 | ₩79,308 | ₩79,308 | -0.03% | 200 |
|---|
| 2026.01.15 | ₩79,614 | ₩79,625 | ₩79,558 | ₩79,625 | +0.01% | 700 |
|---|
| 2026.01.14 | ₩79,665 | ₩79,665 | ₩79,224 | ₩79,280 | -0.48% | 9.5천 |
|---|
| 2026.01.13 | ₩78,395 | ₩78,497 | ₩78,395 | ₩78,477 | +0.10% | 2천 |
|---|
| 2026.01.12 | ₩78,749 | ₩78,749 | ₩78,321 | ₩78,590 | -0.20% | 1.8천 |
|---|
| 2026.01.09 | ₩78,983 | ₩78,983 | ₩78,883 | ₩78,883 | -0.13% | 1천 |
|---|
| 2026.01.08 | ₩78,956 | ₩79,229 | ₩78,947 | ₩78,947 | -0.01% | 400 |
|---|
| 2026.01.07 | ₩78,208 | ₩78,208 | ₩76,926 | ₩77,073 | -1.45% | 2.8천 |
|---|
| 2026.01.06 | ₩78,447 | ₩78,447 | ₩78,172 | ₩78,172 | -0.35% | 400 |
|---|
| 2026.01.05 | ₩77,556 | ₩77,832 | ₩77,469 | ₩77,469 | -0.11% | 1천 |
|---|
| 2026.01.02 | ₩76,050 | ₩76,243 | ₩75,802 | ₩76,243 | +0.25% | 1천 |
|---|
| 2025.12.31 | ₩76,912 | ₩76,912 | ₩75,500 | ₩75,500 | -1.83% | 7.6천 |
|---|
| 2025.12.30 | ₩76,497 | ₩76,497 | ₩75,997 | ₩76,181 | -0.41% | 1.3천 |
|---|
| 2025.12.29 | ₩76,243 | ₩76,243 | ₩76,151 | ₩76,151 | -0.12% | 600 |
|---|
| 2025.12.26 | ₩76,978 | ₩76,978 | ₩75,923 | ₩76,384 | -0.77% | 1만 |
|---|
| 2025.12.24 | ₩76,444 | ₩76,644 | ₩76,070 | ₩76,389 | -0.07% | 1.1천 |
|---|
| 2025.12.23 | ₩76,297 | ₩76,297 | ₩76,219 | ₩76,219 | -0.10% | 400 |
|---|
| 2025.12.22 | ₩76,177 | ₩76,577 | ₩76,177 | ₩76,400 | +0.29% | 6.1천 |
|---|
| 2025.12.19 | ₩75,683 | ₩75,683 | ₩75,683 | ₩75,683 | 0.00% | 200 |
|---|
| 2025.12.18 | ₩76,013 | ₩76,013 | ₩75,663 | ₩75,663 | -0.46% | 300 |
|---|
| 2025.12.17 | ₩75,909 | ₩75,959 | ₩75,909 | ₩75,959 | +0.07% | 300 |
|---|
| 2025.12.16 | ₩75,909 | ₩75,909 | ₩75,401 | ₩75,571 | -0.45% | 600 |
|---|
| 2025.12.15 | ₩76,818 | ₩76,818 | ₩76,297 | ₩76,728 | -0.12% | 1.6천 |
|---|
| 2025.12.12 | ₩76,791 | ₩76,885 | ₩76,711 | ₩76,711 | -0.10% | 800 |
|---|
| 2025.12.11 | ₩77,072 | ₩77,072 | ₩77,057 | ₩77,057 | -0.02% | 1.6천 |
|---|
| 2025.12.10 | ₩75,274 | ₩76,409 | ₩75,274 | ₩76,409 | +1.51% | 600 |
|---|
| 2025.12.09 | ₩75,241 | ₩75,535 | ₩74,915 | ₩74,915 | -0.43% | 2.3천 |
|---|
| 2025.12.08 | ₩75,286 | ₩75,352 | ₩75,181 | ₩75,181 | -0.14% | 900 |
|---|
| 2025.12.05 | ₩75,662 | ₩75,679 | ₩75,662 | ₩75,679 | +0.02% | 600 |
|---|
| 2025.12.04 | ₩75,428 | ₩75,989 | ₩75,428 | ₩75,917 | +0.65% | 1.9천 |
|---|
| 2025.12.03 | ₩74,863 | ₩75,829 | ₩74,863 | ₩75,698 | +1.12% | 3천 |
|---|
| 2025.12.02 | ₩74,506 | ₩74,813 | ₩74,319 | ₩74,453 | -0.07% | 1.4천 |
|---|
| 2025.12.01 | ₩75,294 | ₩75,294 | ₩74,606 | ₩74,606 | -0.91% | 2천 |
|---|
| 2025.11.28 | ₩75,134 | ₩75,134 | ₩74,735 | ₩74,735 | -0.53% | 200 |
|---|
| 2025.11.26 | ₩74,867 | ₩74,974 | ₩74,481 | ₩74,481 | -0.52% | 2.2천 |
|---|
| 2025.11.25 | ₩73,712 | ₩74,260 | ₩73,712 | ₩74,203 | +0.67% | 2.6천 |
|---|
| 2025.11.24 | ₩73,262 | ₩73,262 | ₩73,262 | ₩73,262 | 0.00% | 200 |
|---|
| 2025.11.21 | ₩73,526 | ₩73,526 | ₩73,378 | ₩73,378 | -0.20% | 500 |
|---|
| 2025.11.20 | ₩72,648 | ₩72,822 | ₩71,860 | ₩71,860 | -1.09% | 2.4천 |
|---|
| 2025.11.19 | ₩72,461 | ₩72,889 | ₩72,461 | ₩72,652 | +0.26% | 2.6천 |
|---|
| 2025.11.18 | ₩72,293 | ₩72,662 | ₩72,293 | ₩72,555 | +0.36% | 2천 |
|---|
| 2025.11.17 | ₩74,346 | ₩74,346 | ₩72,286 | ₩72,286 | -2.77% | 700 |
|---|
| 2025.11.14 | ₩73,023 | ₩73,748 | ₩73,023 | ₩73,595 | +0.78% | 1.4천 |
|---|
| 2025.11.13 | ₩74,145 | ₩74,386 | ₩73,760 | ₩73,760 | -0.52% | 1.7천 |
|---|
| 2025.11.12 | ₩74,800 | ₩74,800 | ₩74,167 | ₩74,225 | -0.77% | 900 |
|---|
| 2025.11.11 | ₩73,691 | ₩74,179 | ₩73,691 | ₩73,973 | +0.38% | 2.4천 |
|---|
| 2025.11.10 | ₩73,417 | ₩73,417 | ₩73,375 | ₩73,375 | -0.06% | 900 |
|---|
| 2025.11.07 | ₩72,461 | ₩73,210 | ₩72,421 | ₩73,180 | +0.99% | 2.2천 |
|---|
| 2025.11.06 | ₩72,475 | ₩72,475 | ₩72,210 | ₩72,238 | -0.33% | 1.5천 |
|---|
| 2025.11.05 | ₩72,274 | ₩72,528 | ₩72,274 | ₩72,528 | +0.35% | 700 |
|---|
| 2025.11.04 | ₩71,953 | ₩72,341 | ₩71,953 | ₩72,143 | +0.26% | 1.5천 |
|---|
| 2025.11.03 | ₩71,793 | ₩71,993 | ₩71,740 | ₩71,993 | +0.28% | 600 |
|---|
| 2025.10.31 | ₩72,408 | ₩72,408 | ₩72,031 | ₩72,292 | -0.16% | 400 |
|---|
| 2025.10.30 | ₩72,755 | ₩72,755 | ₩72,107 | ₩72,107 | -0.89% | 2.3천 |
|---|
| 2025.10.29 | ₩72,996 | ₩73,170 | ₩72,310 | ₩72,310 | -0.94% | 1천 |
|---|
| 2025.10.28 | ₩73,290 | ₩73,410 | ₩72,986 | ₩72,986 | -0.41% | 1천 |
|---|
| 2025.10.27 | ₩74,185 | ₩74,185 | ₩73,810 | ₩73,810 | -0.51% | 600 |
|---|
| 2025.10.24 | ₩73,514 | ₩73,514 | ₩73,514 | ₩73,514 | 0.00% | 100 |
|---|
| 2025.10.23 | ₩73,905 | ₩73,905 | ₩73,704 | ₩73,844 | -0.08% | 1.3천 |
|---|
| 2025.10.22 | ₩73,357 | ₩73,544 | ₩73,287 | ₩73,287 | -0.09% | 2천 |
|---|
| 2025.10.21 | ₩73,302 | ₩73,382 | ₩73,196 | ₩73,321 | +0.03% | 1.3천 |
|---|
| 2025.10.20 | ₩72,501 | ₩72,782 | ₩72,488 | ₩72,660 | +0.22% | 6천 |
|---|
| 2025.10.17 | ₩71,833 | ₩71,838 | ₩71,419 | ₩71,838 | +0.01% | 1천 |
|---|
| 2025.10.16 | ₩71,659 | ₩71,659 | ₩71,411 | ₩71,411 | -0.35% | 400 |
|---|
| 2025.10.15 | ₩73,485 | ₩73,485 | ₩72,586 | ₩72,586 | -1.22% | 500 |
|---|
| 2025.10.14 | ₩72,421 | ₩73,544 | ₩72,421 | ₩73,191 | +1.06% | 2천 |
|---|
| 2025.10.13 | ₩71,619 | ₩72,541 | ₩71,619 | ₩72,330 | +0.99% | 1.9천 |
|---|
| 2025.10.10 | ₩72,487 | ₩72,487 | ₩71,575 | ₩71,575 | -1.26% | 1천 |
|---|