시장 데이터를 불러오는 중
전체 종목
First Trust SMID Cap Rising Dividend Achievers ETF 과거 주가
First Trust SMID Cap Rising Dividend Achievers ETF · SDVY · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust SMID Cap Rising Dividend Achievers ETF · SDVY · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩55,383 | ₩55,437 | ₩55,075 | ₩55,262 | -0.22% | 76.6만 |
| 2026.10.08 | ₩54,686 | ₩55,276 | ₩54,485 | ₩55,236 | +1.00% | 134.8만 |
| 2026.10.07 | ₩55,289 | ₩55,289 | ₩54,499 | ₩54,807 | -0.87% | 143.9만 |
| 2026.10.06 | ₩55,731 | ₩55,932 | ₩55,544 | ₩55,638 | -0.17% | 101.3만 |
| 2026.10.05 | ₩55,222 | ₩55,859 | ₩54,934 | ₩55,530 | +0.56% | 114.1만 |
| 2026.10.02 | ₩55,209 | ₩55,557 | ₩55,169 | ₩55,316 | +0.19% | 133.1만 |
| 2026.10.01 | ₩54,391 | ₩54,941 | ₩53,995 | ₩54,901 | +0.94% | 108.3만 |
| 2026.09.30 | ₩54,968 | ₩54,968 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,351 |
| ₩54,378 |
| -1.07% |
| 111.8만 |
| 2026.09.29 | ₩55,035 | ₩55,182 | ₩54,499 | ₩54,834 | -0.37% | 108.4만 |
|---|
| 2026.09.28 | ₩55,236 | ₩55,248 | ₩54,755 | ₩54,968 | -0.49% | 91.3만 |
|---|
| 2026.09.25 | ₩55,115 | ₩55,457 | ₩54,902 | ₩55,370 | +0.46% | 87.7만 |
|---|
| 2026.09.24 | ₩55,316 | ₩55,356 | ₩54,814 | ₩54,968 | -0.63% | 79.7만 |
|---|
| 2026.09.23 | ₩55,624 | ₩55,839 | ₩55,370 | ₩55,423 | -0.36% | 92.2만 |
|---|
| 2026.09.22 | ₩56,401 | ₩56,440 | ₩55,678 | ₩55,825 | -1.02% | 76.1만 |
|---|
| 2026.09.21 | ₩56,267 | ₩56,267 | ₩55,852 | ₩56,013 | -0.45% | 69.2만 |
|---|
| 2026.09.18 | ₩56,066 | ₩56,093 | ₩55,651 | ₩55,999 | -0.12% | 77.5만 |
|---|
| 2026.09.17 | ₩56,629 | ₩56,844 | ₩56,040 | ₩56,066 | -0.99% | 103.9만 |
|---|
| 2026.09.16 | ₩56,790 | ₩56,810 | ₩55,652 | ₩56,133 | -1.16% | 108.6만 |
|---|
| 2026.09.15 | ₩57,018 | ₩57,058 | ₩56,569 | ₩56,656 | -0.63% | 67.1만 |
|---|
| 2026.09.14 | ₩56,884 | ₩57,246 | ₩56,770 | ₩56,937 | +0.09% | 72만 |
|---|
| 2026.09.11 | ₩57,232 | ₩57,333 | ₩56,870 | ₩57,179 | -0.09% | 104.4만 |
|---|
| 2026.09.10 | ₩56,937 | ₩56,937 | ₩56,522 | ₩56,723 | -0.38% | 95.4만 |
|---|
| 2026.09.09 | ₩57,380 | ₩57,420 | ₩56,964 | ₩57,045 | -0.58% | 69만 |
|---|
| 2026.09.08 | ₩58,036 | ₩58,130 | ₩57,500 | ₩57,540 | -0.85% | 74.2만 |
|---|
| 2026.09.04 | ₩57,996 | ₩58,338 | ₩57,916 | ₩58,197 | +0.35% | 59.3만 |
|---|
| 2026.09.03 | ₩58,090 | ₩58,358 | ₩57,822 | ₩58,251 | +0.28% | 81.9만 |
|---|
| 2026.09.02 | ₩57,467 | ₩57,996 | ₩57,393 | ₩57,755 | +0.50% | 80.1만 |
|---|
| 2026.09.01 | ₩57,768 | ₩57,942 | ₩57,239 | ₩57,299 | -0.81% | 82.2만 |
|---|
| 2026.08.31 | ₩58,371 | ₩58,371 | ₩57,889 | ₩57,902 | -0.80% | 141.1만 |
|---|
| 2026.08.28 | ₩58,934 | ₩59,102 | ₩58,344 | ₩58,478 | -0.77% | 81.6만 |
|---|
| 2026.08.27 | ₩58,827 | ₩58,867 | ₩58,492 | ₩58,720 | -0.18% | 83.4만 |
|---|
| 2026.08.26 | ₩58,813 | ₩59,210 | ₩58,669 | ₩59,001 | +0.32% | 54.3만 |
|---|
| 2026.08.25 | ₩59,081 | ₩59,081 | ₩58,478 | ₩58,760 | -0.54% | 67.9만 |
|---|
| 2026.08.24 | ₩58,800 | ₩59,189 | ₩58,720 | ₩58,787 | -0.02% | 104.5만 |
|---|
| 2026.08.21 | ₩58,934 | ₩58,966 | ₩58,592 | ₩58,787 | -0.25% | 147.5만 |
|---|
| 2026.08.20 | ₩58,827 | ₩59,041 | ₩58,512 | ₩58,519 | -0.52% | 99.4만 |
|---|
| 2026.08.19 | ₩59,430 | ₩59,591 | ₩58,961 | ₩59,014 | -0.70% | 84.6만 |
|---|
| 2026.08.18 | ₩59,671 | ₩59,845 | ₩59,174 | ₩59,175 | -0.83% | 90.3만 |
|---|
| 2026.08.17 | ₩59,939 | ₩59,979 | ₩59,664 | ₩59,684 | -0.42% | 50만 |
|---|
| 2026.08.14 | ₩59,818 | ₩60,073 | ₩59,678 | ₩60,073 | +0.43% | 61.8만 |
|---|
| 2026.08.13 | ₩59,966 | ₩60,113 | ₩59,490 | ₩59,805 | -0.27% | 63.9만 |
|---|
| 2026.08.12 | ₩59,939 | ₩59,939 | ₩59,309 | ₩59,644 | -0.49% | 79.1만 |
|---|
| 2026.08.11 | ₩59,644 | ₩59,919 | ₩59,403 | ₩59,644 | 0.00% | 62.9만 |
|---|
| 2026.08.10 | ₩59,738 | ₩59,812 | ₩59,483 | ₩59,577 | -0.27% | 85.8만 |
|---|
| 2026.08.07 | ₩59,778 | ₩59,919 | ₩59,530 | ₩59,765 | -0.02% | 68.4만 |
|---|
| 2026.08.06 | ₩60,073 | ₩60,234 | ₩59,577 | ₩59,644 | -0.71% | 104.3만 |
|---|
| 2026.08.05 | ₩60,395 | ₩60,447 | ₩59,818 | ₩59,845 | -0.91% | 103.4만 |
|---|
| 2026.08.04 | ₩59,510 | ₩60,341 | ₩59,282 | ₩60,220 | +1.19% | 160.6만 |
|---|
| 2026.08.03 | ₩58,807 | ₩59,497 | ₩58,807 | ₩59,430 | +1.06% | 89.1만 |
|---|
| 2026.07.31 | ₩58,840 | ₩58,840 | ₩58,224 | ₩58,666 | -0.30% | 103.6만 |
|---|
| 2026.07.30 | ₩58,974 | ₩58,974 | ₩58,050 | ₩58,599 | -0.64% | 93.4만 |
|---|
| 2026.07.29 | ₩58,934 | ₩59,148 | ₩58,438 | ₩58,505 | -0.73% | 88만 |
|---|
| 2026.07.28 | ₩58,653 | ₩59,222 | ₩58,572 | ₩59,148 | +0.85% | 79.9만 |
|---|
| 2026.07.27 | ₩58,438 | ₩58,720 | ₩58,164 | ₩58,385 | -0.09% | 65.6만 |
|---|
| 2026.07.24 | ₩57,634 | ₩58,251 | ₩57,487 | ₩57,996 | +0.63% | 70.8만 |
|---|
| 2026.07.23 | ₩57,353 | ₩57,406 | ₩57,022 | ₩57,393 | +0.07% | 100.6만 |
|---|
| 2026.07.22 | ₩57,822 | ₩57,989 | ₩57,547 | ₩57,688 | -0.23% | 98만 |
|---|
| 2026.07.21 | ₩57,969 | ₩57,969 | ₩57,487 | ₩57,849 | -0.21% | 91.8만 |
|---|
| 2026.07.20 | ₩58,170 | ₩58,358 | ₩57,668 | ₩57,715 | -0.78% | 97.6만 |
|---|
| 2026.07.17 | ₩58,143 | ₩58,720 | ₩57,936 | ₩58,143 | 0.00% | 77.6만 |
|---|
| 2026.07.16 | ₩57,514 | ₩58,572 | ₩57,514 | ₩58,572 | +1.84% | 102.8만 |
|---|
| 2026.07.15 | ₩57,674 | ₩57,951 | ₩57,440 | ₩57,674 | 0.00% | 84.7만 |
|---|
| 2026.07.14 | ₩57,701 | ₩57,875 | ₩57,388 | ₩57,514 | -0.33% | 87.5만 |
|---|
| 2026.07.13 | ₩57,621 | ₩57,983 | ₩57,353 | ₩57,433 | -0.33% | 83만 |
|---|
| 2026.07.10 | ₩57,500 | ₩57,768 | ₩57,313 | ₩57,607 | +0.19% | 91.2만 |
|---|
| 2026.07.09 | ₩56,911 | ₩57,566 | ₩56,897 | ₩57,353 | +0.78% | 69.5만 |
|---|
| 2026.07.08 | ₩57,406 | ₩57,420 | ₩56,602 | ₩56,777 | -1.10% | 103.6만 |
|---|
| 2026.07.07 | ₩58,331 | ₩58,438 | ₩57,581 | ₩57,674 | -1.13% | 67.7만 |
|---|
| 2026.07.06 | ₩57,795 | ₩58,170 | ₩57,795 | ₩58,130 | +0.58% | 58.1만 |
|---|
| 2026.07.02 | ₩58,063 | ₩58,277 | ₩57,433 | ₩57,835 | -0.39% | 105.5만 |
|---|
| 2026.07.01 | ₩57,688 | ₩58,465 | ₩57,648 | ₩57,849 | +0.28% | 126.1만 |
|---|
| 2026.06.30 | ₩57,634 | ₩57,942 | ₩57,326 | ₩57,808 | +0.30% | 94만 |
|---|
| 2026.06.29 | ₩57,875 | ₩57,875 | ₩57,313 | ₩57,540 | -0.58% | 93.9만 |
|---|
| 2026.06.26 | ₩57,554 | ₩57,822 | ₩57,380 | ₩57,728 | +0.30% | 98.2만 |
|---|
| 2026.06.25 | ₩57,514 | ₩58,204 | ₩57,420 | ₩57,648 | +0.23% | 148.2만 |
|---|
| 2026.06.24 | ₩56,683 | ₩57,628 | ₩56,636 | ₩57,219 | +0.95% | 136.7만 |
|---|
| 2026.06.23 | ₩56,053 | ₩56,964 | ₩56,053 | ₩56,602 | +0.98% | 113.2만 |
|---|
| 2026.06.22 | ₩56,602 | ₩56,907 | ₩56,495 | ₩56,750 | +0.26% | 102만 |
|---|
| 2026.06.18 | ₩56,790 | ₩56,924 | ₩56,368 | ₩56,576 | -0.38% | 116.4만 |
|---|
| 2026.06.17 | ₩56,911 | ₩57,232 | ₩56,020 | ₩56,241 | -1.18% | 161.5만 |
|---|
| 2026.06.16 | ₩57,071 | ₩57,447 | ₩56,817 | ₩56,911 | -0.28% | 111.2만 |
|---|
| 2026.06.15 | ₩57,259 | ₩57,487 | ₩56,683 | ₩56,803 | -0.80% | 101.7만 |
|---|
| 2026.06.12 | ₩56,428 | ₩57,031 | ₩56,361 | ₩56,790 | +0.64% | 120.5만 |
|---|
| 2026.06.11 | ₩55,597 | ₩56,355 | ₩55,437 | ₩56,254 | +1.18% | 183.1만 |
|---|
| 2026.06.10 | ₩55,999 | ₩56,381 | ₩55,276 | ₩55,289 | -1.27% | 115.4만 |
|---|
| 2026.06.09 | ₩55,758 | ₩56,615 | ₩55,222 | ₩55,999 | +0.43% | 165.6만 |
|---|
| 2026.06.08 | ₩55,718 | ₩55,832 | ₩55,388 | ₩55,450 | -0.48% | 129.8만 |
|---|
| 2026.06.05 | ₩55,597 | ₩55,777 | ₩55,292 | ₩55,437 | -0.29% | 131만 |
|---|
| 2026.06.04 | ₩55,437 | ₩55,852 | ₩55,437 | ₩55,691 | +0.46% | 90.8만 |
|---|
| 2026.06.03 | ₩55,276 | ₩55,356 | ₩55,008 | ₩55,169 | -0.19% | 100.1만 |
|---|
| 2026.06.02 | ₩55,008 | ₩55,473 | ₩55,008 | ₩55,410 | +0.73% | 126.8만 |
|---|
| 2026.06.01 | ₩55,061 | ₩55,116 | ₩54,552 | ₩55,008 | -0.10% | 114.9만 |
|---|
| 2026.05.29 | ₩55,638 | ₩55,705 | ₩55,242 | ₩55,303 | -0.60% | 154.2만 |
|---|
| 2026.05.28 | ₩55,852 | ₩55,852 | ₩55,289 | ₩55,597 | -0.46% | 125.9만 |
|---|
| 2026.05.27 | ₩56,589 | ₩56,589 | ₩55,859 | ₩55,906 | -1.21% | 117.9만 |
|---|
| 2026.05.26 | ₩56,053 | ₩56,357 | ₩55,863 | ₩56,348 | +0.53% | 125만 |
|---|
| 2026.05.22 | ₩55,611 | ₩55,798 | ₩55,329 | ₩55,664 | +0.10% | 74.1만 |
|---|
| 2026.05.21 | ₩55,236 | ₩55,564 | ₩54,646 | ₩55,423 | +0.34% | 181.4만 |
|---|
| 2026.05.20 | ₩54,552 | ₩55,316 | ₩54,177 | ₩55,316 | +1.40% | 96.2만 |
|---|
| 2026.05.19 | ₩54,887 | ₩55,035 | ₩54,324 | ₩54,432 | -0.83% | 109만 |
|---|
| 2026.05.18 | ₩54,686 | ₩55,303 | ₩54,686 | ₩55,035 | +0.64% | 95.5만 |
|---|
| 2026.05.15 | ₩54,994 | ₩55,122 | ₩54,552 | ₩54,673 | -0.58% | 82.9만 |
|---|
| 2026.05.14 | ₩55,249 | ₩55,699 | ₩55,216 | ₩55,370 | +0.22% | 92.2만 |
|---|
| 2026.05.13 | ₩55,517 | ₩55,517 | ₩54,787 | ₩55,075 | -0.80% | 102.6만 |
|---|
| 2026.05.12 | ₩55,651 | ₩55,839 | ₩54,954 | ₩55,490 | -0.29% | 133.5만 |
|---|
| 2026.05.11 | ₩56,227 | ₩56,267 | ₩55,678 | ₩55,772 | -0.81% | 96.1만 |
|---|
| 2026.05.08 | ₩56,227 | ₩56,342 | ₩55,899 | ₩56,066 | -0.29% | 77.7만 |
|---|
| 2026.05.07 | ₩57,058 | ₩57,098 | ₩55,927 | ₩56,013 | -1.83% | 90.2만 |
|---|
| 2026.05.06 | ₩57,058 | ₩57,226 | ₩56,763 | ₩56,924 | -0.23% | 110.4만 |
|---|
| 2026.05.05 | ₩56,066 | ₩56,884 | ₩56,060 | ₩56,710 | +1.15% | 112.4만 |
|---|
| 2026.05.04 | ₩56,321 | ₩56,616 | ₩55,685 | ₩55,825 | -0.88% | 146.2만 |
|---|
| 2026.05.01 | ₩56,790 | ₩56,929 | ₩56,401 | ₩56,442 | -0.61% | 100.1만 |
|---|
| 2026.04.30 | ₩56,120 | ₩56,830 | ₩55,999 | ₩56,736 | +1.10% | 110.2만 |
|---|
| 2026.04.29 | ₩56,468 | ₩56,669 | ₩55,946 | ₩56,120 | -0.62% | 121.5만 |
|---|
| 2026.04.28 | ₩56,897 | ₩57,165 | ₩56,401 | ₩56,535 | -0.64% | 85.5만 |
|---|
| 2026.04.27 | ₩56,763 | ₩57,018 | ₩56,509 | ₩56,884 | +0.21% | 116.7만 |
|---|
| 2026.04.24 | ₩56,911 | ₩56,911 | ₩56,455 | ₩56,549 | -0.64% | 169.9만 |
|---|
| 2026.04.23 | ₩56,495 | ₩56,944 | ₩56,120 | ₩56,736 | +0.43% | 138.5만 |
|---|
| 2026.04.22 | ₩56,978 | ₩56,978 | ₩56,401 | ₩56,549 | -0.75% | 138.4만 |
|---|
| 2026.04.21 | ₩56,951 | ₩57,346 | ₩56,518 | ₩56,616 | -0.59% | 180만 |
|---|
| 2026.04.20 | ₩56,468 | ₩56,857 | ₩56,422 | ₩56,777 | +0.55% | 165.9만 |
|---|
| 2026.04.17 | ₩55,892 | ₩57,098 | ₩55,832 | ₩56,589 | +1.25% | 227만 |
|---|
| 2026.04.16 | ₩55,571 | ₩55,859 | ₩55,249 | ₩55,396 | -0.31% | 368.5만 |
|---|
| 2026.04.15 | ₩55,986 | ₩55,986 | ₩55,370 | ₩55,544 | -0.79% | 117.5만 |
|---|
| 2026.04.14 | ₩55,986 | ₩56,107 | ₩55,591 | ₩55,892 | -0.17% | 300.6만 |
|---|
| 2026.04.13 | ₩55,128 | ₩55,872 | ₩54,981 | ₩55,839 | +1.29% | 187.2만 |
|---|
| 2026.04.10 | ₩55,798 | ₩55,798 | ₩55,142 | ₩55,209 | -1.06% | 120.8만 |
|---|
| 2026.04.09 | ₩55,209 | ₩55,892 | ₩55,061 | ₩55,705 | +0.90% | 126.8만 |
|---|
| 2026.04.08 | ₩55,088 | ₩55,604 | ₩55,088 | ₩55,329 | +0.44% | 133.6만 |
|---|
| 2026.04.07 | ₩53,520 | ₩53,936 | ₩53,366 | ₩53,695 | +0.33% | 234.6만 |
|---|
| 2026.04.06 | ₩53,252 | ₩53,695 | ₩52,931 | ₩53,654 | +0.75% | 128만 |
|---|
| 2026.04.02 | ₩52,569 | ₩53,748 | ₩52,381 | ₩53,239 | +1.27% | 151만 |
|---|
| 2026.04.01 | ₩53,159 | ₩53,641 | ₩53,031 | ₩53,266 | +0.20% | 152.5만 |
|---|
| 2026.03.31 | ₩52,288 | ₩53,239 | ₩51,932 | ₩52,837 | +1.05% | 227만 |
|---|
| 2026.03.30 | ₩52,328 | ₩52,355 | ₩51,473 | ₩51,577 | -1.43% | 159.7만 |
|---|
| 2026.03.27 | ₩52,475 | ₩52,515 | ₩51,752 | ₩51,872 | -1.15% | 126만 |
|---|
| 2026.03.26 | ₩53,025 | ₩53,413 | ₩52,576 | ₩52,623 | -0.76% | 253.9만 |
|---|
| 2026.03.25 | ₩53,748 | ₩53,922 | ₩52,978 | ₩53,500 | -0.46% | 185.2만 |
|---|
| 2026.03.24 | ₩52,489 | ₩53,520 | ₩52,380 | ₩53,184 | +1.32% | 134.8만 |
|---|
| 2026.03.23 | ₩52,515 | ₩53,574 | ₩52,448 | ₩52,783 | +0.51% | 161.2만 |
|---|
| 2026.03.20 | ₩52,462 | ₩52,569 | ₩51,484 | ₩51,805 | -1.25% | 157.1만 |
|---|
| 2026.03.19 | ₩52,180 | ₩52,877 | ₩51,979 | ₩52,515 | +0.64% | 187만 |
|---|
| 2026.03.18 | ₩53,065 | ₩53,252 | ₩52,515 | ₩52,529 | -1.01% | 108.7만 |
|---|
| 2026.03.17 | ₩53,373 | ₩53,688 | ₩53,118 | ₩53,239 | -0.25% | 115.1만 |
|---|
| 2026.03.16 | ₩53,118 | ₩53,534 | ₩53,011 | ₩53,025 | -0.18% | 145.4만 |
|---|
| 2026.03.13 | ₩53,172 | ₩53,386 | ₩52,582 | ₩52,783 | -0.73% | 175.1만 |
|---|
| 2026.03.12 | ₩53,051 | ₩53,279 | ₩52,730 | ₩52,824 | -0.43% | 232.6만 |
|---|
| 2026.03.11 | ₩53,561 | ₩53,849 | ₩53,159 | ₩53,547 | -0.03% | 202.6만 |
|---|
| 2026.03.10 | ₩54,043 | ₩54,686 | ₩53,654 | ₩53,748 | -0.55% | 198.8만 |
|---|
| 2026.03.09 | ₩53,386 | ₩54,231 | ₩52,355 | ₩54,115 | +1.37% | 145.8만 |
|---|
| 2026.03.06 | ₩54,190 | ₩54,190 | ₩53,406 | ₩53,936 | -0.47% | 126.2만 |
|---|
| 2026.03.05 | ₩55,303 | ₩55,544 | ₩54,592 | ₩54,981 | -0.58% | 177.1만 |
|---|
| 2026.03.04 | ₩55,932 | ₩55,999 | ₩55,443 | ₩55,798 | -0.24% | 117만 |
|---|
| 2026.03.03 | ₩55,423 | ₩55,999 | ₩54,579 | ₩55,731 | +0.56% | 360.4만 |
|---|
| 2026.03.02 | ₩55,705 | ₩56,649 | ₩55,383 | ₩56,455 | +1.35% | 164.1만 |
|---|
| 2026.02.27 | ₩56,442 | ₩56,468 | ₩55,731 | ₩56,160 | -0.50% | 147.2만 |
|---|
| 2026.02.26 | ₩56,911 | ₩57,232 | ₩56,428 | ₩56,978 | +0.12% | 232.7만 |
|---|
| 2026.02.25 | ₩56,763 | ₩56,763 | ₩55,895 | ₩56,616 | -0.26% | 120.8만 |
|---|
| 2026.02.24 | ₩55,812 | ₩56,455 | ₩55,611 | ₩56,361 | +0.98% | 125.9만 |
|---|
| 2026.02.23 | ₩56,924 | ₩56,978 | ₩55,584 | ₩55,798 | -1.98% | 169.3만 |
|---|
| 2026.02.20 | ₩56,589 | ₩57,219 | ₩56,381 | ₩56,991 | +0.71% | 140.2만 |
|---|
| 2026.02.19 | ₩56,294 | ₩56,683 | ₩56,200 | ₩56,589 | +0.52% | 116.7만 |
|---|
| 2026.02.18 | ₩56,509 | ₩56,897 | ₩56,375 | ₩56,535 | +0.05% | 143.4만 |
|---|
| 2026.02.17 | ₩56,602 | ₩56,736 | ₩55,946 | ₩56,428 | -0.31% | 165.7만 |
|---|
| 2026.02.13 | ₩56,214 | ₩56,743 | ₩55,785 | ₩56,509 | +0.52% | 164만 |
|---|
| 2026.02.12 | ₩57,058 | ₩57,473 | ₩55,772 | ₩56,026 | -1.81% | 166.1만 |
|---|
| 2026.02.11 | ₩57,071 | ₩57,250 | ₩56,348 | ₩56,656 | -0.73% | 167.4만 |
|---|
| 2026.02.10 | ₩56,777 | ₩56,919 | ₩56,535 | ₩56,710 | -0.12% | 139.5만 |
|---|
| 2026.02.09 | ₩56,736 | ₩56,951 | ₩56,509 | ₩56,616 | -0.21% | 140.5만 |
|---|
| 2026.02.06 | ₩56,053 | ₩56,837 | ₩55,839 | ₩56,723 | +1.20% | 153.3만 |
|---|
| 2026.02.05 | ₩55,437 | ₩55,825 | ₩55,216 | ₩55,453 | +0.03% | 152.8만 |
|---|
| 2026.02.04 | ₩55,102 | ₩55,836 | ₩55,102 | ₩55,490 | +0.71% | 239.2만 |
|---|
| 2026.02.03 | ₩54,780 | ₩55,303 | ₩54,371 | ₩54,847 | +0.12% | 221.8만 |
|---|
| 2026.02.02 | ₩54,030 | ₩54,860 | ₩53,961 | ₩54,780 | +1.39% | 120.7만 |
|---|
| 2026.01.30 | ₩54,097 | ₩54,284 | ₩53,628 | ₩54,118 | +0.04% | 189.7만 |
|---|
| 2026.01.29 | ₩54,257 | ₩54,592 | ₩53,754 | ₩54,338 | +0.15% | 212.5만 |
|---|
| 2026.01.28 | ₩54,284 | ₩54,318 | ₩53,829 | ₩53,936 | -0.64% | 168.4만 |
|---|
| 2026.01.27 | ₩54,365 | ₩54,499 | ₩53,943 | ₩54,217 | -0.27% | 114.8만 |
|---|
| 2026.01.26 | ₩54,405 | ₩54,539 | ₩54,070 | ₩54,244 | -0.30% | 172.7만 |
|---|
| 2026.01.23 | ₩54,753 | ₩54,793 | ₩53,976 | ₩54,150 | -1.10% | 222.1만 |
|---|
| 2026.01.22 | ₩55,195 | ₩55,383 | ₩54,767 | ₩54,860 | -0.61% | 185.8만 |
|---|
| 2026.01.21 | ₩54,083 | ₩55,149 | ₩53,996 | ₩54,927 | +1.56% | 222.7만 |
|---|
| 2026.01.20 | ₩53,802 | ₩54,117 | ₩53,547 | ₩53,650 | -0.28% | 187만 |
|---|
| 2026.01.16 | ₩54,445 | ₩54,512 | ₩54,150 | ₩54,338 | -0.20% | 131.2만 |
|---|
| 2026.01.15 | ₩53,909 | ₩54,586 | ₩53,909 | ₩54,445 | +0.99% | 168.3만 |
|---|
| 2026.01.14 | ₩53,614 | ₩53,869 | ₩53,433 | ₩53,748 | +0.25% | 143.1만 |
|---|
| 2026.01.13 | ₩53,815 | ₩53,909 | ₩53,452 | ₩53,587 | -0.42% | 181만 |
|---|
| 2026.01.12 | ₩53,547 | ₩53,795 | ₩53,427 | ₩53,668 | +0.23% | 123.1만 |
|---|
| 2026.01.09 | ₩53,681 | ₩54,001 | ₩53,373 | ₩53,775 | +0.17% | 163.7만 |
|---|
| 2026.01.08 | ₩52,636 | ₩53,543 | ₩52,542 | ₩53,494 | +1.63% | 136.6만 |
|---|
| 2026.01.07 | ₩53,293 | ₩53,400 | ₩52,576 | ₩52,730 | -1.06% | 165.1만 |
|---|
| 2026.01.06 | ₩52,783 | ₩53,346 | ₩52,475 | ₩53,306 | +0.99% | 194.5만 |
|---|
| 2026.01.05 | ₩52,046 | ₩53,266 | ₩51,979 | ₩52,931 | +1.70% | 218.4만 |
|---|
| 2026.01.02 | ₩51,591 | ₩51,973 | ₩51,175 | ₩51,886 | +0.57% | 248.9만 |
|---|
| 2025.12.31 | ₩51,979 | ₩51,979 | ₩51,329 | ₩51,350 | -1.21% | 99.3만 |
|---|
| 2025.12.30 | ₩52,288 | ₩52,321 | ₩51,919 | ₩51,939 | -0.67% | 140.1만 |
|---|
| 2025.12.29 | ₩52,489 | ₩52,629 | ₩52,121 | ₩52,221 | -0.51% | 64.2만 |
|---|
| 2025.12.26 | ₩52,623 | ₩52,623 | ₩52,355 | ₩52,542 | -0.15% | 89.3만 |
|---|
| 2025.12.24 | ₩52,609 | ₩52,676 | ₩52,458 | ₩52,569 | -0.08% | 46.5만 |
|---|
| 2025.12.23 | ₩52,636 | ₩52,763 | ₩52,455 | ₩52,569 | -0.13% | 82.9만 |
|---|
| 2025.12.22 | ₩52,582 | ₩52,924 | ₩52,395 | ₩52,676 | +0.18% | 114.9만 |
|---|
| 2025.12.19 | ₩52,328 | ₩52,408 | ₩52,154 | ₩52,288 | -0.08% | 102.9만 |
|---|
| 2025.12.18 | ₩52,408 | ₩52,663 | ₩52,093 | ₩52,234 | -0.33% | 118.7만 |
|---|
| 2025.12.17 | ₩52,247 | ₩52,663 | ₩51,973 | ₩52,060 | -0.36% | 116.8만 |
|---|
| 2025.12.16 | ₩52,448 | ₩52,623 | ₩51,986 | ₩52,207 | -0.46% | 112.8만 |
|---|
| 2025.12.15 | ₩52,864 | ₩52,864 | ₩52,375 | ₩52,515 | -0.66% | 115만 |
|---|
| 2025.12.12 | ₩52,971 | ₩53,038 | ₩52,348 | ₩52,502 | -0.89% | 101만 |
|---|
| 2025.12.11 | ₩52,381 | ₩53,065 | ₩52,381 | ₩52,984 | +1.15% | 108.2만 |
|---|
| 2025.12.10 | ₩51,363 | ₩52,569 | ₩51,304 | ₩52,381 | +1.98% | 122.1만 |
|---|
| 2025.12.09 | ₩51,216 | ₩51,691 | ₩51,216 | ₩51,283 | +0.13% | 87.8만 |
|---|
| 2025.12.08 | ₩51,738 | ₩51,765 | ₩51,276 | ₩51,323 | -0.80% | 92.8만 |
|---|
| 2025.12.05 | ₩51,765 | ₩51,852 | ₩51,524 | ₩51,618 | -0.28% | 107.7만 |
|---|
| 2025.12.04 | ₩51,484 | ₩51,898 | ₩51,256 | ₩51,658 | +0.34% | 131만 |
|---|
| 2025.12.03 | ₩51,068 | ₩51,597 | ₩51,028 | ₩51,497 | +0.84% | 109.6만 |
|---|
| 2025.12.02 | ₩51,390 | ₩51,470 | ₩50,921 | ₩50,961 | -0.83% | 166.4만 |
|---|
| 2025.12.01 | ₩50,773 | ₩51,484 | ₩50,773 | ₩51,162 | +0.77% | 207.7만 |
|---|
| 2025.11.28 | ₩51,390 | ₩51,390 | ₩51,128 | ₩51,189 | -0.39% | 65.7만 |
|---|
| 2025.11.26 | ₩51,068 | ₩51,551 | ₩50,968 | ₩51,216 | +0.29% | 103.9만 |
|---|
| 2025.11.25 | ₩50,117 | ₩51,149 | ₩50,117 | ₩51,028 | +1.82% | 131.2만 |
|---|
| 2025.11.24 | ₩49,969 | ₩50,190 | ₩49,675 | ₩49,956 | -0.03% | 158.9만 |
|---|
| 2025.11.21 | ₩49,031 | ₩50,164 | ₩48,897 | ₩49,876 | +1.72% | 138.3만 |
|---|
| 2025.11.20 | ₩49,768 | ₩50,103 | ₩48,783 | ₩48,817 | -1.91% | 158.1만 |
|---|
| 2025.11.19 | ₩49,447 | ₩49,675 | ₩49,133 | ₩49,340 | -0.22% | 129.7만 |
|---|
| 2025.11.18 | ₩49,045 | ₩49,581 | ₩48,911 | ₩49,340 | +0.60% | 164.8만 |
|---|
| 2025.11.17 | ₩50,184 | ₩50,244 | ₩49,045 | ₩49,139 | -2.08% | 108.4만 |
|---|
| 2025.11.14 | ₩49,943 | ₩50,425 | ₩49,936 | ₩50,237 | +0.59% | 141.6만 |
|---|
| 2025.11.13 | ₩51,055 | ₩51,296 | ₩50,337 | ₩50,438 | -1.21% | 109.3만 |
|---|
| 2025.11.12 | ₩51,135 | ₩51,510 | ₩51,135 | ₩51,175 | +0.08% | 110만 |
|---|
| 2025.11.11 | ₩50,921 | ₩51,135 | ₩50,773 | ₩51,001 | +0.16% | 153.9만 |
|---|
| 2025.11.10 | ₩50,948 | ₩51,108 | ₩50,485 | ₩50,894 | -0.11% | 91만 |
|---|
| 2025.11.07 | ₩49,929 | ₩50,572 | ₩49,849 | ₩50,572 | +1.29% | 135.1만 |
|---|
| 2025.11.06 | ₩50,599 | ₩50,747 | ₩49,976 | ₩50,090 | -1.01% | 103.6만 |
|---|
| 2025.11.05 | ₩50,090 | ₩50,728 | ₩50,023 | ₩50,452 | +0.72% | 92.6만 |
|---|
| 2025.11.04 | ₩49,608 | ₩50,023 | ₩49,541 | ₩49,916 | +0.62% | 109.7만 |
|---|
| 2025.11.03 | ₩50,036 | ₩50,063 | ₩49,500 | ₩50,040 | +0.01% | 99.7만 |
|---|
| 2025.10.31 | ₩50,144 | ₩50,197 | ₩49,768 | ₩50,023 | -0.24% | 127.6만 |
|---|
| 2025.10.30 | ₩50,157 | ₩50,800 | ₩49,983 | ₩50,117 | -0.08% | 126.4만 |
|---|
| 2025.10.29 | ₩50,505 | ₩50,887 | ₩49,983 | ₩50,291 | -0.42% | 215.9만 |
|---|
| 2025.10.28 | ₩50,626 | ₩50,800 | ₩50,367 | ₩50,519 | -0.21% | 102.7만 |
|---|
| 2025.10.27 | ₩51,028 | ₩51,068 | ₩50,626 | ₩50,787 | -0.47% | 73.8만 |
|---|
| 2025.10.24 | ₩50,800 | ₩51,001 | ₩50,673 | ₩50,722 | -0.15% | 98.5만 |
|---|
| 2025.10.23 | ₩50,224 | ₩50,495 | ₩49,943 | ₩50,425 | +0.40% | 95.2만 |
|---|
| 2025.10.22 | ₩50,599 | ₩50,693 | ₩49,849 | ₩50,077 | -1.03% | 164만 |
|---|
| 2025.10.21 | ₩50,197 | ₩50,713 | ₩50,050 | ₩50,546 | +0.69% | 137.5만 |
|---|
| 2025.10.20 | ₩50,010 | ₩50,354 | ₩50,010 | ₩50,291 | +0.56% | 113.6만 |
|---|
| 2025.10.17 | ₩49,500 | ₩49,782 | ₩49,366 | ₩49,701 | +0.41% | 128.8만 |
|---|
| 2025.10.16 | ₩50,331 | ₩50,342 | ₩49,326 | ₩49,500 | -1.65% | 134만 |
|---|
| 2025.10.15 | ₩50,639 | ₩50,840 | ₩49,956 | ₩50,251 | -0.77% | 159.2만 |
|---|
| 2025.10.14 | ₩49,139 | ₩50,599 | ₩49,126 | ₩50,425 | +2.62% | 132.8만 |
|---|
| 2025.10.13 | ₩49,420 | ₩49,768 | ₩49,192 | ₩49,634 | +0.43% | 164.4만 |
|---|
| 2025.10.10 | ₩50,224 | ₩50,304 | ₩48,790 | ₩48,871 | -2.69% | 160.9만 |
|---|