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 | ₩55,431 | ₩55,484 | ₩55,122 | ₩55,310 | -0.22% | 76.6만 |
| 2026.10.08 | ₩54,733 | ₩55,323 | ₩54,532 | ₩55,283 | +1.00% | 134.8만 |
| 2026.10.07 | ₩55,337 | ₩55,337 | ₩54,545 | ₩54,854 | -0.87% | 143.9만 |
| 2026.10.06 | ₩55,779 | ₩55,980 | ₩55,591 | ₩55,685 | -0.17% | 101.3만 |
| 2026.10.05 | ₩55,270 | ₩55,907 | ₩54,981 | ₩55,578 | +0.56% | 114.1만 |
| 2026.10.02 | ₩55,256 | ₩55,605 | ₩55,216 | ₩55,363 | +0.19% | 133.1만 |
| 2026.10.01 | ₩54,438 | ₩54,988 | ₩54,041 | ₩54,948 | +0.94% | 108.3만 |
| 2026.09.30 | ₩55,015 | ₩55,015 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,425 |
| -1.07% |
| 111.8만 |
| 2026.09.29 | ₩55,082 | ₩55,229 | ₩54,545 | ₩54,881 | -0.37% | 108.4만 |
|---|
| 2026.09.28 | ₩55,283 | ₩55,295 | ₩54,802 | ₩55,015 | -0.49% | 91.3만 |
|---|
| 2026.09.25 | ₩55,162 | ₩55,504 | ₩54,949 | ₩55,417 | +0.46% | 87.7만 |
|---|
| 2026.09.24 | ₩55,363 | ₩55,404 | ₩54,861 | ₩55,015 | -0.63% | 79.7만 |
|---|
| 2026.09.23 | ₩55,672 | ₩55,887 | ₩55,417 | ₩55,471 | -0.36% | 92.2만 |
|---|
| 2026.09.22 | ₩56,450 | ₩56,489 | ₩55,726 | ₩55,873 | -1.02% | 76.1만 |
|---|
| 2026.09.21 | ₩56,316 | ₩56,316 | ₩55,900 | ₩56,061 | -0.45% | 69.2만 |
|---|
| 2026.09.18 | ₩56,115 | ₩56,141 | ₩55,699 | ₩56,047 | -0.12% | 77.5만 |
|---|
| 2026.09.17 | ₩56,678 | ₩56,892 | ₩56,088 | ₩56,115 | -0.99% | 103.9만 |
|---|
| 2026.09.16 | ₩56,839 | ₩56,859 | ₩55,700 | ₩56,182 | -1.16% | 108.6만 |
|---|
| 2026.09.15 | ₩57,067 | ₩57,107 | ₩56,617 | ₩56,705 | -0.63% | 67.1만 |
|---|
| 2026.09.14 | ₩56,933 | ₩57,295 | ₩56,819 | ₩56,986 | +0.09% | 72만 |
|---|
| 2026.09.11 | ₩57,281 | ₩57,382 | ₩56,919 | ₩57,228 | -0.09% | 104.4만 |
|---|
| 2026.09.10 | ₩56,986 | ₩56,986 | ₩56,571 | ₩56,772 | -0.38% | 95.4만 |
|---|
| 2026.09.09 | ₩57,429 | ₩57,469 | ₩57,013 | ₩57,094 | -0.58% | 69만 |
|---|
| 2026.09.08 | ₩58,086 | ₩58,180 | ₩57,550 | ₩57,590 | -0.85% | 74.2만 |
|---|
| 2026.09.04 | ₩58,046 | ₩58,388 | ₩57,965 | ₩58,247 | +0.35% | 59.3만 |
|---|
| 2026.09.03 | ₩58,140 | ₩58,408 | ₩57,871 | ₩58,301 | +0.28% | 81.9만 |
|---|
| 2026.09.02 | ₩57,516 | ₩58,046 | ₩57,442 | ₩57,804 | +0.50% | 80.1만 |
|---|
| 2026.09.01 | ₩57,818 | ₩57,992 | ₩57,288 | ₩57,348 | -0.81% | 82.2만 |
|---|
| 2026.08.31 | ₩58,421 | ₩58,421 | ₩57,939 | ₩57,952 | -0.80% | 141.1만 |
|---|
| 2026.08.28 | ₩58,985 | ₩59,152 | ₩58,395 | ₩58,529 | -0.77% | 81.6만 |
|---|
| 2026.08.27 | ₩58,877 | ₩58,918 | ₩58,542 | ₩58,770 | -0.18% | 83.4만 |
|---|
| 2026.08.26 | ₩58,864 | ₩59,261 | ₩58,719 | ₩59,052 | +0.32% | 54.3만 |
|---|
| 2026.08.25 | ₩59,132 | ₩59,132 | ₩58,529 | ₩58,810 | -0.54% | 67.9만 |
|---|
| 2026.08.24 | ₩58,851 | ₩59,239 | ₩58,770 | ₩58,837 | -0.02% | 104.5만 |
|---|
| 2026.08.21 | ₩58,985 | ₩59,017 | ₩58,643 | ₩58,837 | -0.25% | 147.5만 |
|---|
| 2026.08.20 | ₩58,877 | ₩59,092 | ₩58,562 | ₩58,569 | -0.52% | 99.4만 |
|---|
| 2026.08.19 | ₩59,481 | ₩59,642 | ₩59,011 | ₩59,065 | -0.70% | 84.6만 |
|---|
| 2026.08.18 | ₩59,722 | ₩59,897 | ₩59,225 | ₩59,226 | -0.83% | 90.3만 |
|---|
| 2026.08.17 | ₩59,991 | ₩60,031 | ₩59,716 | ₩59,736 | -0.42% | 50만 |
|---|
| 2026.08.14 | ₩59,870 | ₩60,125 | ₩59,729 | ₩60,125 | +0.43% | 61.8만 |
|---|
| 2026.08.13 | ₩60,017 | ₩60,165 | ₩59,541 | ₩59,856 | -0.27% | 63.9만 |
|---|
| 2026.08.12 | ₩59,991 | ₩59,991 | ₩59,360 | ₩59,695 | -0.49% | 79.1만 |
|---|
| 2026.08.11 | ₩59,695 | ₩59,970 | ₩59,454 | ₩59,695 | 0.00% | 62.9만 |
|---|
| 2026.08.10 | ₩59,789 | ₩59,863 | ₩59,535 | ₩59,628 | -0.27% | 85.8만 |
|---|
| 2026.08.07 | ₩59,830 | ₩59,970 | ₩59,581 | ₩59,816 | -0.02% | 68.4만 |
|---|
| 2026.08.06 | ₩60,125 | ₩60,286 | ₩59,628 | ₩59,695 | -0.71% | 104.3만 |
|---|
| 2026.08.05 | ₩60,447 | ₩60,499 | ₩59,870 | ₩59,897 | -0.91% | 103.4만 |
|---|
| 2026.08.04 | ₩59,561 | ₩60,393 | ₩59,333 | ₩60,272 | +1.19% | 160.6만 |
|---|
| 2026.08.03 | ₩58,857 | ₩59,548 | ₩58,857 | ₩59,481 | +1.06% | 89.1만 |
|---|
| 2026.07.31 | ₩58,891 | ₩58,891 | ₩58,274 | ₩58,716 | -0.30% | 103.6만 |
|---|
| 2026.07.30 | ₩59,025 | ₩59,025 | ₩58,099 | ₩58,649 | -0.64% | 93.4만 |
|---|
| 2026.07.29 | ₩58,985 | ₩59,199 | ₩58,488 | ₩58,555 | -0.73% | 88만 |
|---|
| 2026.07.28 | ₩58,703 | ₩59,273 | ₩58,623 | ₩59,199 | +0.85% | 79.9만 |
|---|
| 2026.07.27 | ₩58,488 | ₩58,770 | ₩58,213 | ₩58,435 | -0.09% | 65.6만 |
|---|
| 2026.07.24 | ₩57,684 | ₩58,301 | ₩57,536 | ₩58,046 | +0.63% | 70.8만 |
|---|
| 2026.07.23 | ₩57,402 | ₩57,456 | ₩57,071 | ₩57,442 | +0.07% | 100.6만 |
|---|
| 2026.07.22 | ₩57,871 | ₩58,039 | ₩57,597 | ₩57,737 | -0.23% | 98만 |
|---|
| 2026.07.21 | ₩58,019 | ₩58,019 | ₩57,536 | ₩57,898 | -0.21% | 91.8만 |
|---|
| 2026.07.20 | ₩58,220 | ₩58,408 | ₩57,717 | ₩57,764 | -0.78% | 97.6만 |
|---|
| 2026.07.17 | ₩58,193 | ₩58,770 | ₩57,985 | ₩58,193 | 0.00% | 77.6만 |
|---|
| 2026.07.16 | ₩57,563 | ₩58,623 | ₩57,563 | ₩58,623 | +1.84% | 102.8만 |
|---|
| 2026.07.15 | ₩57,724 | ₩58,000 | ₩57,489 | ₩57,724 | 0.00% | 84.7만 |
|---|
| 2026.07.14 | ₩57,751 | ₩57,925 | ₩57,437 | ₩57,563 | -0.33% | 87.5만 |
|---|
| 2026.07.13 | ₩57,670 | ₩58,032 | ₩57,402 | ₩57,483 | -0.33% | 83만 |
|---|
| 2026.07.10 | ₩57,550 | ₩57,818 | ₩57,362 | ₩57,657 | +0.19% | 91.2만 |
|---|
| 2026.07.09 | ₩56,959 | ₩57,615 | ₩56,946 | ₩57,402 | +0.78% | 69.5만 |
|---|
| 2026.07.08 | ₩57,456 | ₩57,469 | ₩56,651 | ₩56,825 | -1.10% | 103.6만 |
|---|
| 2026.07.07 | ₩58,381 | ₩58,488 | ₩57,630 | ₩57,724 | -1.13% | 67.7만 |
|---|
| 2026.07.06 | ₩57,845 | ₩58,220 | ₩57,845 | ₩58,180 | +0.58% | 58.1만 |
|---|
| 2026.07.02 | ₩58,113 | ₩58,327 | ₩57,483 | ₩57,885 | -0.39% | 105.5만 |
|---|
| 2026.07.01 | ₩57,737 | ₩58,515 | ₩57,697 | ₩57,898 | +0.28% | 126.1만 |
|---|
| 2026.06.30 | ₩57,684 | ₩57,992 | ₩57,375 | ₩57,858 | +0.30% | 94만 |
|---|
| 2026.06.29 | ₩57,925 | ₩57,925 | ₩57,362 | ₩57,590 | -0.58% | 93.9만 |
|---|
| 2026.06.26 | ₩57,603 | ₩57,871 | ₩57,429 | ₩57,778 | +0.30% | 98.2만 |
|---|
| 2026.06.25 | ₩57,563 | ₩58,254 | ₩57,469 | ₩57,697 | +0.23% | 148.2만 |
|---|
| 2026.06.24 | ₩56,731 | ₩57,677 | ₩56,685 | ₩57,268 | +0.95% | 136.7만 |
|---|
| 2026.06.23 | ₩56,101 | ₩57,013 | ₩56,101 | ₩56,651 | +0.98% | 113.2만 |
|---|
| 2026.06.22 | ₩56,651 | ₩56,955 | ₩56,544 | ₩56,799 | +0.26% | 102만 |
|---|
| 2026.06.18 | ₩56,839 | ₩56,973 | ₩56,416 | ₩56,624 | -0.38% | 116.4만 |
|---|
| 2026.06.17 | ₩56,959 | ₩57,281 | ₩56,068 | ₩56,289 | -1.18% | 161.5만 |
|---|
| 2026.06.16 | ₩57,120 | ₩57,496 | ₩56,866 | ₩56,959 | -0.28% | 111.2만 |
|---|
| 2026.06.15 | ₩57,308 | ₩57,536 | ₩56,731 | ₩56,852 | -0.80% | 101.7만 |
|---|
| 2026.06.12 | ₩56,477 | ₩57,080 | ₩56,410 | ₩56,839 | +0.64% | 120.5만 |
|---|
| 2026.06.11 | ₩55,645 | ₩56,403 | ₩55,484 | ₩56,302 | +1.18% | 183.1만 |
|---|
| 2026.06.10 | ₩56,047 | ₩56,430 | ₩55,323 | ₩55,337 | -1.27% | 115.4만 |
|---|
| 2026.06.09 | ₩55,806 | ₩56,663 | ₩55,270 | ₩56,047 | +0.43% | 165.6만 |
|---|
| 2026.06.08 | ₩55,766 | ₩55,880 | ₩55,436 | ₩55,498 | -0.48% | 129.8만 |
|---|
| 2026.06.05 | ₩55,645 | ₩55,825 | ₩55,339 | ₩55,484 | -0.29% | 131만 |
|---|
| 2026.06.04 | ₩55,484 | ₩55,900 | ₩55,484 | ₩55,739 | +0.46% | 90.8만 |
|---|
| 2026.06.03 | ₩55,323 | ₩55,404 | ₩55,055 | ₩55,216 | -0.19% | 100.1만 |
|---|
| 2026.06.02 | ₩55,055 | ₩55,520 | ₩55,055 | ₩55,457 | +0.73% | 126.8만 |
|---|
| 2026.06.01 | ₩55,109 | ₩55,164 | ₩54,599 | ₩55,055 | -0.10% | 114.9만 |
|---|
| 2026.05.29 | ₩55,685 | ₩55,752 | ₩55,290 | ₩55,350 | -0.60% | 154.2만 |
|---|
| 2026.05.28 | ₩55,900 | ₩55,900 | ₩55,337 | ₩55,645 | -0.46% | 125.9만 |
|---|
| 2026.05.27 | ₩56,638 | ₩56,638 | ₩55,907 | ₩55,954 | -1.21% | 117.9만 |
|---|
| 2026.05.26 | ₩56,101 | ₩56,406 | ₩55,911 | ₩56,396 | +0.53% | 125만 |
|---|
| 2026.05.22 | ₩55,659 | ₩55,846 | ₩55,377 | ₩55,712 | +0.10% | 74.1만 |
|---|
| 2026.05.21 | ₩55,283 | ₩55,612 | ₩54,693 | ₩55,471 | +0.34% | 181.4만 |
|---|
| 2026.05.20 | ₩54,599 | ₩55,363 | ₩54,224 | ₩55,363 | +1.40% | 96.2만 |
|---|
| 2026.05.19 | ₩54,934 | ₩55,082 | ₩54,371 | ₩54,478 | -0.83% | 109만 |
|---|
| 2026.05.18 | ₩54,733 | ₩55,350 | ₩54,733 | ₩55,082 | +0.64% | 95.5만 |
|---|
| 2026.05.15 | ₩55,042 | ₩55,169 | ₩54,599 | ₩54,720 | -0.58% | 82.9만 |
|---|
| 2026.05.14 | ₩55,296 | ₩55,747 | ₩55,263 | ₩55,417 | +0.22% | 92.2만 |
|---|
| 2026.05.13 | ₩55,565 | ₩55,565 | ₩54,834 | ₩55,122 | -0.80% | 102.6만 |
|---|
| 2026.05.12 | ₩55,699 | ₩55,887 | ₩55,001 | ₩55,538 | -0.29% | 133.5만 |
|---|
| 2026.05.11 | ₩56,275 | ₩56,316 | ₩55,726 | ₩55,819 | -0.81% | 96.1만 |
|---|
| 2026.05.08 | ₩56,275 | ₩56,391 | ₩55,947 | ₩56,115 | -0.29% | 77.7만 |
|---|
| 2026.05.07 | ₩57,107 | ₩57,147 | ₩55,975 | ₩56,061 | -1.83% | 90.2만 |
|---|
| 2026.05.06 | ₩57,107 | ₩57,275 | ₩56,812 | ₩56,973 | -0.23% | 110.4만 |
|---|
| 2026.05.05 | ₩56,115 | ₩56,933 | ₩56,108 | ₩56,758 | +1.15% | 112.4만 |
|---|
| 2026.05.04 | ₩56,369 | ₩56,664 | ₩55,732 | ₩55,873 | -0.88% | 146.2만 |
|---|
| 2026.05.01 | ₩56,839 | ₩56,978 | ₩56,450 | ₩56,490 | -0.61% | 100.1만 |
|---|
| 2026.04.30 | ₩56,168 | ₩56,879 | ₩56,047 | ₩56,785 | +1.10% | 110.2만 |
|---|
| 2026.04.29 | ₩56,517 | ₩56,718 | ₩55,994 | ₩56,168 | -0.62% | 121.5만 |
|---|
| 2026.04.28 | ₩56,946 | ₩57,214 | ₩56,450 | ₩56,584 | -0.64% | 85.5만 |
|---|
| 2026.04.27 | ₩56,812 | ₩57,067 | ₩56,557 | ₩56,933 | +0.21% | 116.7만 |
|---|
| 2026.04.24 | ₩56,959 | ₩56,959 | ₩56,503 | ₩56,597 | -0.64% | 169.9만 |
|---|
| 2026.04.23 | ₩56,544 | ₩56,993 | ₩56,168 | ₩56,785 | +0.43% | 138.5만 |
|---|
| 2026.04.22 | ₩57,027 | ₩57,027 | ₩56,450 | ₩56,597 | -0.75% | 138.4만 |
|---|
| 2026.04.21 | ₩57,000 | ₩57,395 | ₩56,567 | ₩56,664 | -0.59% | 180만 |
|---|
| 2026.04.20 | ₩56,517 | ₩56,906 | ₩56,470 | ₩56,825 | +0.55% | 165.9만 |
|---|
| 2026.04.17 | ₩55,940 | ₩57,147 | ₩55,880 | ₩56,638 | +1.25% | 227만 |
|---|
| 2026.04.16 | ₩55,618 | ₩55,907 | ₩55,296 | ₩55,444 | -0.31% | 368.5만 |
|---|
| 2026.04.15 | ₩56,034 | ₩56,034 | ₩55,417 | ₩55,591 | -0.79% | 117.5만 |
|---|
| 2026.04.14 | ₩56,034 | ₩56,155 | ₩55,638 | ₩55,940 | -0.17% | 300.6만 |
|---|
| 2026.04.13 | ₩55,176 | ₩55,920 | ₩55,028 | ₩55,887 | +1.29% | 187.2만 |
|---|
| 2026.04.10 | ₩55,846 | ₩55,846 | ₩55,189 | ₩55,256 | -1.06% | 120.8만 |
|---|
| 2026.04.09 | ₩55,256 | ₩55,940 | ₩55,109 | ₩55,752 | +0.90% | 126.8만 |
|---|
| 2026.04.08 | ₩55,135 | ₩55,652 | ₩55,135 | ₩55,377 | +0.44% | 133.6만 |
|---|
| 2026.04.07 | ₩53,566 | ₩53,982 | ₩53,412 | ₩53,741 | +0.33% | 234.6만 |
|---|
| 2026.04.06 | ₩53,298 | ₩53,741 | ₩52,976 | ₩53,700 | +0.75% | 128만 |
|---|
| 2026.04.02 | ₩52,614 | ₩53,794 | ₩52,426 | ₩53,285 | +1.27% | 151만 |
|---|
| 2026.04.01 | ₩53,204 | ₩53,687 | ₩53,077 | ₩53,312 | +0.20% | 152.5만 |
|---|
| 2026.03.31 | ₩52,332 | ₩53,285 | ₩51,977 | ₩52,882 | +1.05% | 227만 |
|---|
| 2026.03.30 | ₩52,373 | ₩52,400 | ₩51,517 | ₩51,622 | -1.43% | 159.7만 |
|---|
| 2026.03.27 | ₩52,520 | ₩52,560 | ₩51,796 | ₩51,917 | -1.15% | 126만 |
|---|
| 2026.03.26 | ₩53,070 | ₩53,459 | ₩52,621 | ₩52,668 | -0.76% | 253.9만 |
|---|
| 2026.03.25 | ₩53,794 | ₩53,969 | ₩53,023 | ₩53,546 | -0.46% | 185.2만 |
|---|
| 2026.03.24 | ₩52,534 | ₩53,566 | ₩52,425 | ₩53,230 | +1.32% | 134.8만 |
|---|
| 2026.03.23 | ₩52,560 | ₩53,620 | ₩52,493 | ₩52,829 | +0.51% | 161.2만 |
|---|
| 2026.03.20 | ₩52,507 | ₩52,614 | ₩51,528 | ₩51,850 | -1.25% | 157.1만 |
|---|
| 2026.03.19 | ₩52,225 | ₩52,923 | ₩52,024 | ₩52,560 | +0.64% | 187만 |
|---|
| 2026.03.18 | ₩53,110 | ₩53,298 | ₩52,560 | ₩52,574 | -1.01% | 108.7만 |
|---|
| 2026.03.17 | ₩53,419 | ₩53,734 | ₩53,164 | ₩53,285 | -0.25% | 115.1만 |
|---|
| 2026.03.16 | ₩53,164 | ₩53,580 | ₩53,057 | ₩53,070 | -0.18% | 145.4만 |
|---|
| 2026.03.13 | ₩53,218 | ₩53,432 | ₩52,628 | ₩52,829 | -0.73% | 175.1만 |
|---|
| 2026.03.12 | ₩53,097 | ₩53,325 | ₩52,775 | ₩52,869 | -0.43% | 232.6만 |
|---|
| 2026.03.11 | ₩53,607 | ₩53,895 | ₩53,204 | ₩53,593 | -0.03% | 202.6만 |
|---|
| 2026.03.10 | ₩54,089 | ₩54,733 | ₩53,700 | ₩53,794 | -0.55% | 198.8만 |
|---|
| 2026.03.09 | ₩53,432 | ₩54,277 | ₩52,400 | ₩54,162 | +1.37% | 145.8만 |
|---|
| 2026.03.06 | ₩54,237 | ₩54,237 | ₩53,452 | ₩53,982 | -0.47% | 126.2만 |
|---|
| 2026.03.05 | ₩55,350 | ₩55,591 | ₩54,639 | ₩55,028 | -0.58% | 177.1만 |
|---|
| 2026.03.04 | ₩55,980 | ₩56,047 | ₩55,491 | ₩55,846 | -0.24% | 117만 |
|---|
| 2026.03.03 | ₩55,471 | ₩56,047 | ₩54,626 | ₩55,779 | +0.56% | 360.4만 |
|---|
| 2026.03.02 | ₩55,752 | ₩56,698 | ₩55,431 | ₩56,503 | +1.35% | 164.1만 |
|---|
| 2026.02.27 | ₩56,490 | ₩56,517 | ₩55,779 | ₩56,208 | -0.50% | 147.2만 |
|---|
| 2026.02.26 | ₩56,959 | ₩57,281 | ₩56,477 | ₩57,027 | +0.12% | 232.7만 |
|---|
| 2026.02.25 | ₩56,812 | ₩56,812 | ₩55,943 | ₩56,664 | -0.26% | 120.8만 |
|---|
| 2026.02.24 | ₩55,860 | ₩56,503 | ₩55,659 | ₩56,410 | +0.98% | 125.9만 |
|---|
| 2026.02.23 | ₩56,973 | ₩57,027 | ₩55,632 | ₩55,846 | -1.98% | 169.3만 |
|---|
| 2026.02.20 | ₩56,638 | ₩57,268 | ₩56,430 | ₩57,040 | +0.71% | 140.2만 |
|---|
| 2026.02.19 | ₩56,343 | ₩56,731 | ₩56,249 | ₩56,638 | +0.52% | 116.7만 |
|---|
| 2026.02.18 | ₩56,557 | ₩56,946 | ₩56,423 | ₩56,584 | +0.05% | 143.4만 |
|---|
| 2026.02.17 | ₩56,651 | ₩56,785 | ₩55,994 | ₩56,477 | -0.31% | 165.7만 |
|---|
| 2026.02.13 | ₩56,262 | ₩56,792 | ₩55,833 | ₩56,557 | +0.52% | 164만 |
|---|
| 2026.02.12 | ₩57,107 | ₩57,523 | ₩55,819 | ₩56,074 | -1.81% | 166.1만 |
|---|
| 2026.02.11 | ₩57,120 | ₩57,299 | ₩56,396 | ₩56,705 | -0.73% | 167.4만 |
|---|
| 2026.02.10 | ₩56,825 | ₩56,968 | ₩56,584 | ₩56,758 | -0.12% | 139.5만 |
|---|
| 2026.02.09 | ₩56,785 | ₩57,000 | ₩56,557 | ₩56,664 | -0.21% | 140.5만 |
|---|
| 2026.02.06 | ₩56,101 | ₩56,886 | ₩55,887 | ₩56,772 | +1.20% | 153.3만 |
|---|
| 2026.02.05 | ₩55,484 | ₩55,873 | ₩55,263 | ₩55,500 | +0.03% | 152.8만 |
|---|
| 2026.02.04 | ₩55,149 | ₩55,884 | ₩55,149 | ₩55,538 | +0.71% | 239.2만 |
|---|
| 2026.02.03 | ₩54,827 | ₩55,350 | ₩54,418 | ₩54,894 | +0.12% | 221.8만 |
|---|
| 2026.02.02 | ₩54,076 | ₩54,907 | ₩54,008 | ₩54,827 | +1.39% | 120.7만 |
|---|
| 2026.01.30 | ₩54,143 | ₩54,331 | ₩53,674 | ₩54,164 | +0.04% | 189.7만 |
|---|
| 2026.01.29 | ₩54,304 | ₩54,639 | ₩53,800 | ₩54,384 | +0.15% | 212.5만 |
|---|
| 2026.01.28 | ₩54,331 | ₩54,364 | ₩53,875 | ₩53,982 | -0.64% | 168.4만 |
|---|
| 2026.01.27 | ₩54,411 | ₩54,545 | ₩53,989 | ₩54,264 | -0.27% | 114.8만 |
|---|
| 2026.01.26 | ₩54,451 | ₩54,586 | ₩54,116 | ₩54,291 | -0.30% | 172.7만 |
|---|
| 2026.01.23 | ₩54,800 | ₩54,840 | ₩54,022 | ₩54,197 | -1.10% | 222.1만 |
|---|
| 2026.01.22 | ₩55,243 | ₩55,431 | ₩54,814 | ₩54,907 | -0.61% | 185.8만 |
|---|
| 2026.01.21 | ₩54,130 | ₩55,196 | ₩54,042 | ₩54,975 | +1.56% | 222.7만 |
|---|
| 2026.01.20 | ₩53,848 | ₩54,163 | ₩53,593 | ₩53,696 | -0.28% | 187만 |
|---|
| 2026.01.16 | ₩54,492 | ₩54,559 | ₩54,197 | ₩54,384 | -0.20% | 131.2만 |
|---|
| 2026.01.15 | ₩53,955 | ₩54,633 | ₩53,955 | ₩54,492 | +0.99% | 168.3만 |
|---|
| 2026.01.14 | ₩53,660 | ₩53,915 | ₩53,479 | ₩53,794 | +0.25% | 143.1만 |
|---|
| 2026.01.13 | ₩53,861 | ₩53,955 | ₩53,498 | ₩53,633 | -0.42% | 181만 |
|---|
| 2026.01.12 | ₩53,593 | ₩53,841 | ₩53,472 | ₩53,714 | +0.23% | 123.1만 |
|---|
| 2026.01.09 | ₩53,727 | ₩54,048 | ₩53,419 | ₩53,821 | +0.17% | 163.7만 |
|---|
| 2026.01.08 | ₩52,681 | ₩53,589 | ₩52,587 | ₩53,540 | +1.63% | 136.6만 |
|---|
| 2026.01.07 | ₩53,338 | ₩53,446 | ₩52,621 | ₩52,775 | -1.06% | 165.1만 |
|---|
| 2026.01.06 | ₩52,829 | ₩53,392 | ₩52,520 | ₩53,352 | +0.99% | 194.5만 |
|---|
| 2026.01.05 | ₩52,091 | ₩53,312 | ₩52,024 | ₩52,976 | +1.70% | 218.4만 |
|---|
| 2026.01.02 | ₩51,635 | ₩52,017 | ₩51,219 | ₩51,930 | +0.57% | 248.9만 |
|---|
| 2025.12.31 | ₩52,024 | ₩52,024 | ₩51,374 | ₩51,394 | -1.21% | 99.3만 |
|---|
| 2025.12.30 | ₩52,332 | ₩52,366 | ₩51,964 | ₩51,984 | -0.67% | 140.1만 |
|---|
| 2025.12.29 | ₩52,534 | ₩52,674 | ₩52,166 | ₩52,265 | -0.51% | 64.2만 |
|---|
| 2025.12.26 | ₩52,668 | ₩52,668 | ₩52,400 | ₩52,587 | -0.15% | 89.3만 |
|---|
| 2025.12.24 | ₩52,654 | ₩52,721 | ₩52,503 | ₩52,614 | -0.08% | 46.5만 |
|---|
| 2025.12.23 | ₩52,681 | ₩52,809 | ₩52,500 | ₩52,614 | -0.13% | 82.9만 |
|---|
| 2025.12.22 | ₩52,628 | ₩52,970 | ₩52,440 | ₩52,721 | +0.18% | 114.9만 |
|---|
| 2025.12.19 | ₩52,373 | ₩52,453 | ₩52,198 | ₩52,332 | -0.08% | 102.9만 |
|---|
| 2025.12.18 | ₩52,453 | ₩52,708 | ₩52,138 | ₩52,279 | -0.33% | 118.7만 |
|---|
| 2025.12.17 | ₩52,292 | ₩52,708 | ₩52,017 | ₩52,104 | -0.36% | 116.8만 |
|---|
| 2025.12.16 | ₩52,493 | ₩52,668 | ₩52,031 | ₩52,252 | -0.46% | 112.8만 |
|---|
| 2025.12.15 | ₩52,909 | ₩52,909 | ₩52,420 | ₩52,560 | -0.66% | 115만 |
|---|
| 2025.12.12 | ₩53,016 | ₩53,084 | ₩52,393 | ₩52,547 | -0.89% | 101만 |
|---|
| 2025.12.11 | ₩52,426 | ₩53,110 | ₩52,426 | ₩53,030 | +1.15% | 108.2만 |
|---|
| 2025.12.10 | ₩51,407 | ₩52,614 | ₩51,348 | ₩52,426 | +1.98% | 122.1만 |
|---|
| 2025.12.09 | ₩51,260 | ₩51,736 | ₩51,260 | ₩51,327 | +0.13% | 87.8만 |
|---|
| 2025.12.08 | ₩51,783 | ₩51,809 | ₩51,320 | ₩51,367 | -0.80% | 92.8만 |
|---|
| 2025.12.05 | ₩51,809 | ₩51,897 | ₩51,568 | ₩51,662 | -0.28% | 107.7만 |
|---|
| 2025.12.04 | ₩51,528 | ₩51,942 | ₩51,300 | ₩51,702 | +0.34% | 131만 |
|---|
| 2025.12.03 | ₩51,112 | ₩51,642 | ₩51,072 | ₩51,541 | +0.84% | 109.6만 |
|---|
| 2025.12.02 | ₩51,434 | ₩51,514 | ₩50,964 | ₩51,005 | -0.83% | 166.4만 |
|---|
| 2025.12.01 | ₩50,817 | ₩51,528 | ₩50,817 | ₩51,206 | +0.77% | 207.7만 |
|---|
| 2025.11.28 | ₩51,434 | ₩51,434 | ₩51,172 | ₩51,233 | -0.39% | 65.7만 |
|---|
| 2025.11.26 | ₩51,112 | ₩51,595 | ₩51,011 | ₩51,260 | +0.29% | 103.9만 |
|---|
| 2025.11.25 | ₩50,160 | ₩51,192 | ₩50,160 | ₩51,072 | +1.82% | 131.2만 |
|---|
| 2025.11.24 | ₩50,012 | ₩50,234 | ₩49,717 | ₩49,999 | -0.03% | 158.9만 |
|---|
| 2025.11.21 | ₩49,073 | ₩50,207 | ₩48,939 | ₩49,918 | +1.72% | 138.3만 |
|---|
| 2025.11.20 | ₩49,811 | ₩50,146 | ₩48,825 | ₩48,859 | -1.91% | 158.1만 |
|---|
| 2025.11.19 | ₩49,489 | ₩49,717 | ₩49,175 | ₩49,382 | -0.22% | 129.7만 |
|---|
| 2025.11.18 | ₩49,087 | ₩49,623 | ₩48,953 | ₩49,382 | +0.60% | 164.8만 |
|---|
| 2025.11.17 | ₩50,227 | ₩50,287 | ₩49,087 | ₩49,181 | -2.08% | 108.4만 |
|---|
| 2025.11.14 | ₩49,985 | ₩50,468 | ₩49,979 | ₩50,280 | +0.59% | 141.6만 |
|---|
| 2025.11.13 | ₩51,099 | ₩51,340 | ₩50,380 | ₩50,482 | -1.21% | 109.3만 |
|---|
| 2025.11.12 | ₩51,179 | ₩51,555 | ₩51,179 | ₩51,219 | +0.08% | 110만 |
|---|
| 2025.11.11 | ₩50,964 | ₩51,179 | ₩50,817 | ₩51,045 | +0.16% | 153.9만 |
|---|
| 2025.11.10 | ₩50,991 | ₩51,152 | ₩50,529 | ₩50,938 | -0.11% | 91만 |
|---|
| 2025.11.07 | ₩49,972 | ₩50,616 | ₩49,892 | ₩50,616 | +1.29% | 135.1만 |
|---|
| 2025.11.06 | ₩50,643 | ₩50,790 | ₩50,019 | ₩50,133 | -1.01% | 103.6만 |
|---|
| 2025.11.05 | ₩50,133 | ₩50,771 | ₩50,066 | ₩50,495 | +0.72% | 92.6만 |
|---|
| 2025.11.04 | ₩49,650 | ₩50,066 | ₩49,583 | ₩49,959 | +0.62% | 109.7만 |
|---|
| 2025.11.03 | ₩50,079 | ₩50,106 | ₩49,543 | ₩50,083 | +0.01% | 99.7만 |
|---|
| 2025.10.31 | ₩50,187 | ₩50,240 | ₩49,811 | ₩50,066 | -0.24% | 127.6만 |
|---|
| 2025.10.30 | ₩50,200 | ₩50,844 | ₩50,026 | ₩50,160 | -0.08% | 126.4만 |
|---|
| 2025.10.29 | ₩50,549 | ₩50,931 | ₩50,026 | ₩50,334 | -0.42% | 215.9만 |
|---|
| 2025.10.28 | ₩50,669 | ₩50,844 | ₩50,411 | ₩50,562 | -0.21% | 102.7만 |
|---|
| 2025.10.27 | ₩51,072 | ₩51,112 | ₩50,669 | ₩50,830 | -0.47% | 73.8만 |
|---|
| 2025.10.24 | ₩50,844 | ₩51,045 | ₩50,716 | ₩50,766 | -0.15% | 98.5만 |
|---|
| 2025.10.23 | ₩50,267 | ₩50,538 | ₩49,985 | ₩50,468 | +0.40% | 95.2만 |
|---|
| 2025.10.22 | ₩50,643 | ₩50,736 | ₩49,892 | ₩50,120 | -1.03% | 164만 |
|---|
| 2025.10.21 | ₩50,240 | ₩50,757 | ₩50,093 | ₩50,589 | +0.69% | 137.5만 |
|---|
| 2025.10.20 | ₩50,052 | ₩50,397 | ₩50,052 | ₩50,334 | +0.56% | 113.6만 |
|---|
| 2025.10.17 | ₩49,543 | ₩49,824 | ₩49,409 | ₩49,744 | +0.41% | 128.8만 |
|---|
| 2025.10.16 | ₩50,374 | ₩50,385 | ₩49,368 | ₩49,543 | -1.65% | 134만 |
|---|
| 2025.10.15 | ₩50,683 | ₩50,884 | ₩49,999 | ₩50,294 | -0.77% | 159.2만 |
|---|
| 2025.10.14 | ₩49,181 | ₩50,643 | ₩49,169 | ₩50,468 | +2.62% | 132.8만 |
|---|
| 2025.10.13 | ₩49,462 | ₩49,811 | ₩49,234 | ₩49,677 | +0.43% | 164.4만 |
|---|
| 2025.10.10 | ₩50,267 | ₩50,348 | ₩48,832 | ₩48,912 | -2.69% | 160.9만 |
|---|