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 | ₩55,426 | ₩55,480 | ₩55,118 | ₩55,306 | -0.22% | 76.6만 |
| 2026.10.08 | ₩54,729 | ₩55,319 | ₩54,528 | ₩55,279 | +1.00% | 134.8만 |
| 2026.10.07 | ₩55,333 | ₩55,333 | ₩54,541 | ₩54,850 | -0.87% | 143.9만 |
| 2026.10.06 | ₩55,775 | ₩55,976 | ₩55,587 | ₩55,681 | -0.17% | 101.3만 |
| 2026.10.05 | ₩55,265 | ₩55,903 | ₩54,977 | ₩55,574 | +0.56% | 114.1만 |
| 2026.10.02 | ₩55,252 | ₩55,601 | ₩55,212 | ₩55,359 | +0.19% | 133.1만 |
| 2026.10.01 | ₩54,434 | ₩54,984 | ₩54,037 | ₩54,944 | +0.94% | 108.3만 |
| 2026.09.30 | ₩55,011 | ₩55,011 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,421 |
| -1.07% |
| 111.8만 |
| 2026.09.29 | ₩55,078 | ₩55,225 | ₩54,541 | ₩54,877 | -0.37% | 108.4만 |
|---|
| 2026.09.28 | ₩55,279 | ₩55,291 | ₩54,797 | ₩55,011 | -0.49% | 91.3만 |
|---|
| 2026.09.25 | ₩55,158 | ₩55,500 | ₩54,945 | ₩55,413 | +0.46% | 87.7만 |
|---|
| 2026.09.24 | ₩55,359 | ₩55,400 | ₩54,856 | ₩55,011 | -0.63% | 79.7만 |
|---|
| 2026.09.23 | ₩55,668 | ₩55,882 | ₩55,413 | ₩55,467 | -0.36% | 92.2만 |
|---|
| 2026.09.22 | ₩56,446 | ₩56,485 | ₩55,721 | ₩55,869 | -1.02% | 76.1만 |
|---|
| 2026.09.21 | ₩56,312 | ₩56,312 | ₩55,896 | ₩56,057 | -0.45% | 69.2만 |
|---|
| 2026.09.18 | ₩56,110 | ₩56,137 | ₩55,695 | ₩56,043 | -0.12% | 77.5만 |
|---|
| 2026.09.17 | ₩56,674 | ₩56,888 | ₩56,084 | ₩56,110 | -0.99% | 103.9만 |
|---|
| 2026.09.16 | ₩56,835 | ₩56,855 | ₩55,696 | ₩56,177 | -1.16% | 108.6만 |
|---|
| 2026.09.15 | ₩57,063 | ₩57,103 | ₩56,613 | ₩56,700 | -0.63% | 67.1만 |
|---|
| 2026.09.14 | ₩56,928 | ₩57,291 | ₩56,814 | ₩56,982 | +0.09% | 72만 |
|---|
| 2026.09.11 | ₩57,277 | ₩57,378 | ₩56,915 | ₩57,223 | -0.09% | 104.4만 |
|---|
| 2026.09.10 | ₩56,982 | ₩56,982 | ₩56,566 | ₩56,767 | -0.38% | 95.4만 |
|---|
| 2026.09.09 | ₩57,425 | ₩57,465 | ₩57,009 | ₩57,089 | -0.58% | 69만 |
|---|
| 2026.09.08 | ₩58,082 | ₩58,176 | ₩57,545 | ₩57,586 | -0.85% | 74.2만 |
|---|
| 2026.09.04 | ₩58,042 | ₩58,383 | ₩57,961 | ₩58,243 | +0.35% | 59.3만 |
|---|
| 2026.09.03 | ₩58,135 | ₩58,404 | ₩57,867 | ₩58,296 | +0.28% | 81.9만 |
|---|
| 2026.09.02 | ₩57,512 | ₩58,042 | ₩57,438 | ₩57,800 | +0.50% | 80.1만 |
|---|
| 2026.09.01 | ₩57,814 | ₩57,988 | ₩57,284 | ₩57,344 | -0.81% | 82.2만 |
|---|
| 2026.08.31 | ₩58,417 | ₩58,417 | ₩57,934 | ₩57,948 | -0.80% | 141.1만 |
|---|
| 2026.08.28 | ₩58,980 | ₩59,148 | ₩58,390 | ₩58,524 | -0.77% | 81.6만 |
|---|
| 2026.08.27 | ₩58,873 | ₩58,913 | ₩58,538 | ₩58,766 | -0.18% | 83.4만 |
|---|
| 2026.08.26 | ₩58,860 | ₩59,257 | ₩58,715 | ₩59,047 | +0.32% | 54.3만 |
|---|
| 2026.08.25 | ₩59,128 | ₩59,128 | ₩58,524 | ₩58,806 | -0.54% | 67.9만 |
|---|
| 2026.08.24 | ₩58,846 | ₩59,235 | ₩58,766 | ₩58,833 | -0.02% | 104.5만 |
|---|
| 2026.08.21 | ₩58,980 | ₩59,012 | ₩58,638 | ₩58,833 | -0.25% | 147.5만 |
|---|
| 2026.08.20 | ₩58,873 | ₩59,088 | ₩58,558 | ₩58,565 | -0.52% | 99.4만 |
|---|
| 2026.08.19 | ₩59,476 | ₩59,637 | ₩59,007 | ₩59,061 | -0.70% | 84.6만 |
|---|
| 2026.08.18 | ₩59,718 | ₩59,892 | ₩59,220 | ₩59,222 | -0.83% | 90.3만 |
|---|
| 2026.08.17 | ₩59,986 | ₩60,026 | ₩59,711 | ₩59,731 | -0.42% | 50만 |
|---|
| 2026.08.14 | ₩59,865 | ₩60,120 | ₩59,725 | ₩60,120 | +0.43% | 61.8만 |
|---|
| 2026.08.13 | ₩60,013 | ₩60,160 | ₩59,537 | ₩59,852 | -0.27% | 63.9만 |
|---|
| 2026.08.12 | ₩59,986 | ₩59,986 | ₩59,356 | ₩59,691 | -0.49% | 79.1만 |
|---|
| 2026.08.11 | ₩59,691 | ₩59,966 | ₩59,450 | ₩59,691 | 0.00% | 62.9만 |
|---|
| 2026.08.10 | ₩59,785 | ₩59,859 | ₩59,530 | ₩59,624 | -0.27% | 85.8만 |
|---|
| 2026.08.07 | ₩59,825 | ₩59,966 | ₩59,577 | ₩59,812 | -0.02% | 68.4만 |
|---|
| 2026.08.06 | ₩60,120 | ₩60,281 | ₩59,624 | ₩59,691 | -0.71% | 104.3만 |
|---|
| 2026.08.05 | ₩60,442 | ₩60,494 | ₩59,865 | ₩59,892 | -0.91% | 103.4만 |
|---|
| 2026.08.04 | ₩59,557 | ₩60,388 | ₩59,329 | ₩60,268 | +1.19% | 160.6만 |
|---|
| 2026.08.03 | ₩58,853 | ₩59,544 | ₩58,853 | ₩59,476 | +1.06% | 89.1만 |
|---|
| 2026.07.31 | ₩58,886 | ₩58,886 | ₩58,269 | ₩58,712 | -0.30% | 103.6만 |
|---|
| 2026.07.30 | ₩59,020 | ₩59,020 | ₩58,095 | ₩58,645 | -0.64% | 93.4만 |
|---|
| 2026.07.29 | ₩58,980 | ₩59,195 | ₩58,484 | ₩58,551 | -0.73% | 88만 |
|---|
| 2026.07.28 | ₩58,699 | ₩59,269 | ₩58,618 | ₩59,195 | +0.85% | 79.9만 |
|---|
| 2026.07.27 | ₩58,484 | ₩58,766 | ₩58,209 | ₩58,430 | -0.09% | 65.6만 |
|---|
| 2026.07.24 | ₩57,679 | ₩58,296 | ₩57,532 | ₩58,042 | +0.63% | 70.8만 |
|---|
| 2026.07.23 | ₩57,398 | ₩57,451 | ₩57,067 | ₩57,438 | +0.07% | 100.6만 |
|---|
| 2026.07.22 | ₩57,867 | ₩58,035 | ₩57,592 | ₩57,733 | -0.23% | 98만 |
|---|
| 2026.07.21 | ₩58,015 | ₩58,015 | ₩57,532 | ₩57,894 | -0.21% | 91.8만 |
|---|
| 2026.07.20 | ₩58,216 | ₩58,404 | ₩57,713 | ₩57,760 | -0.78% | 97.6만 |
|---|
| 2026.07.17 | ₩58,189 | ₩58,766 | ₩57,981 | ₩58,189 | 0.00% | 77.6만 |
|---|
| 2026.07.16 | ₩57,559 | ₩58,618 | ₩57,559 | ₩58,618 | +1.84% | 102.8만 |
|---|
| 2026.07.15 | ₩57,720 | ₩57,996 | ₩57,485 | ₩57,720 | 0.00% | 84.7만 |
|---|
| 2026.07.14 | ₩57,746 | ₩57,921 | ₩57,433 | ₩57,559 | -0.33% | 87.5만 |
|---|
| 2026.07.13 | ₩57,666 | ₩58,028 | ₩57,398 | ₩57,478 | -0.33% | 83만 |
|---|
| 2026.07.10 | ₩57,545 | ₩57,814 | ₩57,358 | ₩57,653 | +0.19% | 91.2만 |
|---|
| 2026.07.09 | ₩56,955 | ₩57,611 | ₩56,942 | ₩57,398 | +0.78% | 69.5만 |
|---|
| 2026.07.08 | ₩57,451 | ₩57,465 | ₩56,647 | ₩56,821 | -1.10% | 103.6만 |
|---|
| 2026.07.07 | ₩58,377 | ₩58,484 | ₩57,626 | ₩57,720 | -1.13% | 67.7만 |
|---|
| 2026.07.06 | ₩57,840 | ₩58,216 | ₩57,840 | ₩58,176 | +0.58% | 58.1만 |
|---|
| 2026.07.02 | ₩58,109 | ₩58,323 | ₩57,478 | ₩57,881 | -0.39% | 105.5만 |
|---|
| 2026.07.01 | ₩57,733 | ₩58,511 | ₩57,693 | ₩57,894 | +0.28% | 126.1만 |
|---|
| 2026.06.30 | ₩57,679 | ₩57,988 | ₩57,371 | ₩57,854 | +0.30% | 94만 |
|---|
| 2026.06.29 | ₩57,921 | ₩57,921 | ₩57,358 | ₩57,586 | -0.58% | 93.9만 |
|---|
| 2026.06.26 | ₩57,599 | ₩57,867 | ₩57,425 | ₩57,773 | +0.30% | 98.2만 |
|---|
| 2026.06.25 | ₩57,559 | ₩58,249 | ₩57,465 | ₩57,693 | +0.23% | 148.2만 |
|---|
| 2026.06.24 | ₩56,727 | ₩57,673 | ₩56,680 | ₩57,264 | +0.95% | 136.7만 |
|---|
| 2026.06.23 | ₩56,097 | ₩57,009 | ₩56,097 | ₩56,647 | +0.98% | 113.2만 |
|---|
| 2026.06.22 | ₩56,647 | ₩56,951 | ₩56,540 | ₩56,794 | +0.26% | 102만 |
|---|
| 2026.06.18 | ₩56,835 | ₩56,969 | ₩56,412 | ₩56,620 | -0.38% | 116.4만 |
|---|
| 2026.06.17 | ₩56,955 | ₩57,277 | ₩56,063 | ₩56,285 | -1.18% | 161.5만 |
|---|
| 2026.06.16 | ₩57,116 | ₩57,492 | ₩56,861 | ₩56,955 | -0.28% | 111.2만 |
|---|
| 2026.06.15 | ₩57,304 | ₩57,532 | ₩56,727 | ₩56,848 | -0.80% | 101.7만 |
|---|
| 2026.06.12 | ₩56,472 | ₩57,076 | ₩56,405 | ₩56,835 | +0.64% | 120.5만 |
|---|
| 2026.06.11 | ₩55,641 | ₩56,399 | ₩55,480 | ₩56,298 | +1.18% | 183.1만 |
|---|
| 2026.06.10 | ₩56,043 | ₩56,426 | ₩55,319 | ₩55,333 | -1.27% | 115.4만 |
|---|
| 2026.06.09 | ₩55,802 | ₩56,659 | ₩55,265 | ₩56,043 | +0.43% | 165.6만 |
|---|
| 2026.06.08 | ₩55,762 | ₩55,876 | ₩55,432 | ₩55,493 | -0.48% | 129.8만 |
|---|
| 2026.06.05 | ₩55,641 | ₩55,821 | ₩55,335 | ₩55,480 | -0.29% | 131만 |
|---|
| 2026.06.04 | ₩55,480 | ₩55,896 | ₩55,480 | ₩55,735 | +0.46% | 90.8만 |
|---|
| 2026.06.03 | ₩55,319 | ₩55,400 | ₩55,051 | ₩55,212 | -0.19% | 100.1만 |
|---|
| 2026.06.02 | ₩55,051 | ₩55,516 | ₩55,051 | ₩55,453 | +0.73% | 126.8만 |
|---|
| 2026.06.01 | ₩55,105 | ₩55,160 | ₩54,595 | ₩55,051 | -0.10% | 114.9만 |
|---|
| 2026.05.29 | ₩55,681 | ₩55,748 | ₩55,286 | ₩55,346 | -0.60% | 154.2만 |
|---|
| 2026.05.28 | ₩55,896 | ₩55,896 | ₩55,333 | ₩55,641 | -0.46% | 125.9만 |
|---|
| 2026.05.27 | ₩56,633 | ₩56,633 | ₩55,903 | ₩55,949 | -1.21% | 117.9만 |
|---|
| 2026.05.26 | ₩56,097 | ₩56,401 | ₩55,907 | ₩56,392 | +0.53% | 125만 |
|---|
| 2026.05.22 | ₩55,654 | ₩55,842 | ₩55,373 | ₩55,708 | +0.10% | 74.1만 |
|---|
| 2026.05.21 | ₩55,279 | ₩55,607 | ₩54,689 | ₩55,467 | +0.34% | 181.4만 |
|---|
| 2026.05.20 | ₩54,595 | ₩55,359 | ₩54,219 | ₩55,359 | +1.40% | 96.2만 |
|---|
| 2026.05.19 | ₩54,930 | ₩55,078 | ₩54,367 | ₩54,474 | -0.83% | 109만 |
|---|
| 2026.05.18 | ₩54,729 | ₩55,346 | ₩54,729 | ₩55,078 | +0.64% | 95.5만 |
|---|
| 2026.05.15 | ₩55,038 | ₩55,165 | ₩54,595 | ₩54,716 | -0.58% | 82.9만 |
|---|
| 2026.05.14 | ₩55,292 | ₩55,743 | ₩55,259 | ₩55,413 | +0.22% | 92.2만 |
|---|
| 2026.05.13 | ₩55,561 | ₩55,561 | ₩54,830 | ₩55,118 | -0.80% | 102.6만 |
|---|
| 2026.05.12 | ₩55,695 | ₩55,882 | ₩54,997 | ₩55,534 | -0.29% | 133.5만 |
|---|
| 2026.05.11 | ₩56,271 | ₩56,312 | ₩55,721 | ₩55,815 | -0.81% | 96.1만 |
|---|
| 2026.05.08 | ₩56,271 | ₩56,387 | ₩55,943 | ₩56,110 | -0.29% | 77.7만 |
|---|
| 2026.05.07 | ₩57,103 | ₩57,143 | ₩55,971 | ₩56,057 | -1.83% | 90.2만 |
|---|
| 2026.05.06 | ₩57,103 | ₩57,270 | ₩56,808 | ₩56,969 | -0.23% | 110.4만 |
|---|
| 2026.05.05 | ₩56,110 | ₩56,928 | ₩56,104 | ₩56,754 | +1.15% | 112.4만 |
|---|
| 2026.05.04 | ₩56,365 | ₩56,660 | ₩55,728 | ₩55,869 | -0.88% | 146.2만 |
|---|
| 2026.05.01 | ₩56,835 | ₩56,974 | ₩56,446 | ₩56,486 | -0.61% | 100.1만 |
|---|
| 2026.04.30 | ₩56,164 | ₩56,875 | ₩56,043 | ₩56,781 | +1.10% | 110.2만 |
|---|
| 2026.04.29 | ₩56,513 | ₩56,714 | ₩55,990 | ₩56,164 | -0.62% | 121.5만 |
|---|
| 2026.04.28 | ₩56,942 | ₩57,210 | ₩56,446 | ₩56,580 | -0.64% | 85.5만 |
|---|
| 2026.04.27 | ₩56,808 | ₩57,063 | ₩56,553 | ₩56,928 | +0.21% | 116.7만 |
|---|
| 2026.04.24 | ₩56,955 | ₩56,955 | ₩56,499 | ₩56,593 | -0.64% | 169.9만 |
|---|
| 2026.04.23 | ₩56,540 | ₩56,989 | ₩56,164 | ₩56,781 | +0.43% | 138.5만 |
|---|
| 2026.04.22 | ₩57,022 | ₩57,022 | ₩56,446 | ₩56,593 | -0.75% | 138.4만 |
|---|
| 2026.04.21 | ₩56,995 | ₩57,391 | ₩56,562 | ₩56,660 | -0.59% | 180만 |
|---|
| 2026.04.20 | ₩56,513 | ₩56,902 | ₩56,466 | ₩56,821 | +0.55% | 165.9만 |
|---|
| 2026.04.17 | ₩55,936 | ₩57,143 | ₩55,876 | ₩56,633 | +1.25% | 227만 |
|---|
| 2026.04.16 | ₩55,614 | ₩55,903 | ₩55,292 | ₩55,440 | -0.31% | 368.5만 |
|---|
| 2026.04.15 | ₩56,030 | ₩56,030 | ₩55,413 | ₩55,587 | -0.79% | 117.5만 |
|---|
| 2026.04.14 | ₩56,030 | ₩56,151 | ₩55,634 | ₩55,936 | -0.17% | 300.6만 |
|---|
| 2026.04.13 | ₩55,172 | ₩55,916 | ₩55,024 | ₩55,882 | +1.29% | 187.2만 |
|---|
| 2026.04.10 | ₩55,842 | ₩55,842 | ₩55,185 | ₩55,252 | -1.06% | 120.8만 |
|---|
| 2026.04.09 | ₩55,252 | ₩55,936 | ₩55,105 | ₩55,748 | +0.90% | 126.8만 |
|---|
| 2026.04.08 | ₩55,131 | ₩55,648 | ₩55,131 | ₩55,373 | +0.44% | 133.6만 |
|---|
| 2026.04.07 | ₩53,562 | ₩53,978 | ₩53,408 | ₩53,737 | +0.33% | 234.6만 |
|---|
| 2026.04.06 | ₩53,294 | ₩53,737 | ₩52,972 | ₩53,696 | +0.75% | 128만 |
|---|
| 2026.04.02 | ₩52,610 | ₩53,790 | ₩52,422 | ₩53,281 | +1.27% | 151만 |
|---|
| 2026.04.01 | ₩53,200 | ₩53,683 | ₩53,073 | ₩53,308 | +0.20% | 152.5만 |
|---|
| 2026.03.31 | ₩52,329 | ₩53,281 | ₩51,973 | ₩52,878 | +1.05% | 227만 |
|---|
| 2026.03.30 | ₩52,369 | ₩52,396 | ₩51,513 | ₩51,618 | -1.43% | 159.7만 |
|---|
| 2026.03.27 | ₩52,516 | ₩52,557 | ₩51,792 | ₩51,913 | -1.15% | 126만 |
|---|
| 2026.03.26 | ₩53,066 | ₩53,455 | ₩52,617 | ₩52,664 | -0.76% | 253.9만 |
|---|
| 2026.03.25 | ₩53,790 | ₩53,965 | ₩53,019 | ₩53,542 | -0.46% | 185.2만 |
|---|
| 2026.03.24 | ₩52,530 | ₩53,562 | ₩52,421 | ₩53,226 | +1.32% | 134.8만 |
|---|
| 2026.03.23 | ₩52,557 | ₩53,616 | ₩52,489 | ₩52,825 | +0.51% | 161.2만 |
|---|
| 2026.03.20 | ₩52,503 | ₩52,610 | ₩51,524 | ₩51,846 | -1.25% | 157.1만 |
|---|
| 2026.03.19 | ₩52,221 | ₩52,919 | ₩52,020 | ₩52,557 | +0.64% | 187만 |
|---|
| 2026.03.18 | ₩53,106 | ₩53,294 | ₩52,557 | ₩52,570 | -1.01% | 108.7만 |
|---|
| 2026.03.17 | ₩53,415 | ₩53,730 | ₩53,160 | ₩53,281 | -0.25% | 115.1만 |
|---|
| 2026.03.16 | ₩53,160 | ₩53,576 | ₩53,053 | ₩53,066 | -0.18% | 145.4만 |
|---|
| 2026.03.13 | ₩53,214 | ₩53,428 | ₩52,624 | ₩52,825 | -0.73% | 175.1만 |
|---|
| 2026.03.12 | ₩53,093 | ₩53,321 | ₩52,771 | ₩52,865 | -0.43% | 232.6만 |
|---|
| 2026.03.11 | ₩53,603 | ₩53,891 | ₩53,200 | ₩53,589 | -0.03% | 202.6만 |
|---|
| 2026.03.10 | ₩54,085 | ₩54,729 | ₩53,696 | ₩53,790 | -0.55% | 198.8만 |
|---|
| 2026.03.09 | ₩53,428 | ₩54,273 | ₩52,396 | ₩54,158 | +1.37% | 145.8만 |
|---|
| 2026.03.06 | ₩54,233 | ₩54,233 | ₩53,448 | ₩53,978 | -0.47% | 126.2만 |
|---|
| 2026.03.05 | ₩55,346 | ₩55,587 | ₩54,635 | ₩55,024 | -0.58% | 177.1만 |
|---|
| 2026.03.04 | ₩55,976 | ₩56,043 | ₩55,487 | ₩55,842 | -0.24% | 117만 |
|---|
| 2026.03.03 | ₩55,467 | ₩56,043 | ₩54,622 | ₩55,775 | +0.56% | 360.4만 |
|---|
| 2026.03.02 | ₩55,748 | ₩56,694 | ₩55,426 | ₩56,499 | +1.35% | 164.1만 |
|---|
| 2026.02.27 | ₩56,486 | ₩56,513 | ₩55,775 | ₩56,204 | -0.50% | 147.2만 |
|---|
| 2026.02.26 | ₩56,955 | ₩57,277 | ₩56,472 | ₩57,022 | +0.12% | 232.7만 |
|---|
| 2026.02.25 | ₩56,808 | ₩56,808 | ₩55,939 | ₩56,660 | -0.26% | 120.8만 |
|---|
| 2026.02.24 | ₩55,856 | ₩56,499 | ₩55,654 | ₩56,405 | +0.98% | 125.9만 |
|---|
| 2026.02.23 | ₩56,969 | ₩57,022 | ₩55,628 | ₩55,842 | -1.98% | 169.3만 |
|---|
| 2026.02.20 | ₩56,633 | ₩57,264 | ₩56,426 | ₩57,036 | +0.71% | 140.2만 |
|---|
| 2026.02.19 | ₩56,338 | ₩56,727 | ₩56,244 | ₩56,633 | +0.52% | 116.7만 |
|---|
| 2026.02.18 | ₩56,553 | ₩56,942 | ₩56,419 | ₩56,580 | +0.05% | 143.4만 |
|---|
| 2026.02.17 | ₩56,647 | ₩56,781 | ₩55,990 | ₩56,472 | -0.31% | 165.7만 |
|---|
| 2026.02.13 | ₩56,258 | ₩56,788 | ₩55,829 | ₩56,553 | +0.52% | 164만 |
|---|
| 2026.02.12 | ₩57,103 | ₩57,518 | ₩55,815 | ₩56,070 | -1.81% | 166.1만 |
|---|
| 2026.02.11 | ₩57,116 | ₩57,295 | ₩56,392 | ₩56,700 | -0.73% | 167.4만 |
|---|
| 2026.02.10 | ₩56,821 | ₩56,963 | ₩56,580 | ₩56,754 | -0.12% | 139.5만 |
|---|
| 2026.02.09 | ₩56,781 | ₩56,995 | ₩56,553 | ₩56,660 | -0.21% | 140.5만 |
|---|
| 2026.02.06 | ₩56,097 | ₩56,881 | ₩55,882 | ₩56,767 | +1.20% | 153.3만 |
|---|
| 2026.02.05 | ₩55,480 | ₩55,869 | ₩55,259 | ₩55,496 | +0.03% | 152.8만 |
|---|
| 2026.02.04 | ₩55,145 | ₩55,880 | ₩55,145 | ₩55,534 | +0.71% | 239.2만 |
|---|
| 2026.02.03 | ₩54,823 | ₩55,346 | ₩54,414 | ₩54,890 | +0.12% | 221.8만 |
|---|
| 2026.02.02 | ₩54,072 | ₩54,903 | ₩54,004 | ₩54,823 | +1.39% | 120.7만 |
|---|
| 2026.01.30 | ₩54,139 | ₩54,327 | ₩53,670 | ₩54,160 | +0.04% | 189.7만 |
|---|
| 2026.01.29 | ₩54,300 | ₩54,635 | ₩53,796 | ₩54,380 | +0.15% | 212.5만 |
|---|
| 2026.01.28 | ₩54,327 | ₩54,360 | ₩53,871 | ₩53,978 | -0.64% | 168.4만 |
|---|
| 2026.01.27 | ₩54,407 | ₩54,541 | ₩53,985 | ₩54,260 | -0.27% | 114.8만 |
|---|
| 2026.01.26 | ₩54,447 | ₩54,582 | ₩54,112 | ₩54,287 | -0.30% | 172.7만 |
|---|
| 2026.01.23 | ₩54,796 | ₩54,836 | ₩54,018 | ₩54,193 | -1.10% | 222.1만 |
|---|
| 2026.01.22 | ₩55,239 | ₩55,426 | ₩54,810 | ₩54,903 | -0.61% | 185.8만 |
|---|
| 2026.01.21 | ₩54,126 | ₩55,192 | ₩54,038 | ₩54,970 | +1.56% | 222.7만 |
|---|
| 2026.01.20 | ₩53,844 | ₩54,159 | ₩53,589 | ₩53,692 | -0.28% | 187만 |
|---|
| 2026.01.16 | ₩54,488 | ₩54,555 | ₩54,193 | ₩54,380 | -0.20% | 131.2만 |
|---|
| 2026.01.15 | ₩53,951 | ₩54,628 | ₩53,951 | ₩54,488 | +0.99% | 168.3만 |
|---|
| 2026.01.14 | ₩53,656 | ₩53,911 | ₩53,475 | ₩53,790 | +0.25% | 143.1만 |
|---|
| 2026.01.13 | ₩53,857 | ₩53,951 | ₩53,494 | ₩53,629 | -0.42% | 181만 |
|---|
| 2026.01.12 | ₩53,589 | ₩53,837 | ₩53,468 | ₩53,710 | +0.23% | 123.1만 |
|---|
| 2026.01.09 | ₩53,723 | ₩54,044 | ₩53,415 | ₩53,817 | +0.17% | 163.7만 |
|---|
| 2026.01.08 | ₩52,677 | ₩53,585 | ₩52,583 | ₩53,536 | +1.63% | 136.6만 |
|---|
| 2026.01.07 | ₩53,334 | ₩53,442 | ₩52,617 | ₩52,771 | -1.06% | 165.1만 |
|---|
| 2026.01.06 | ₩52,825 | ₩53,388 | ₩52,516 | ₩53,348 | +0.99% | 194.5만 |
|---|
| 2026.01.05 | ₩52,087 | ₩53,308 | ₩52,020 | ₩52,972 | +1.70% | 218.4만 |
|---|
| 2026.01.02 | ₩51,631 | ₩52,013 | ₩51,215 | ₩51,926 | +0.57% | 248.9만 |
|---|
| 2025.12.31 | ₩52,020 | ₩52,020 | ₩51,370 | ₩51,390 | -1.21% | 99.3만 |
|---|
| 2025.12.30 | ₩52,329 | ₩52,362 | ₩51,960 | ₩51,980 | -0.67% | 140.1만 |
|---|
| 2025.12.29 | ₩52,530 | ₩52,671 | ₩52,162 | ₩52,261 | -0.51% | 64.2만 |
|---|
| 2025.12.26 | ₩52,664 | ₩52,664 | ₩52,396 | ₩52,583 | -0.15% | 89.3만 |
|---|
| 2025.12.24 | ₩52,650 | ₩52,717 | ₩52,499 | ₩52,610 | -0.08% | 46.5만 |
|---|
| 2025.12.23 | ₩52,677 | ₩52,805 | ₩52,496 | ₩52,610 | -0.13% | 82.9만 |
|---|
| 2025.12.22 | ₩52,624 | ₩52,966 | ₩52,436 | ₩52,717 | +0.18% | 114.9만 |
|---|
| 2025.12.19 | ₩52,369 | ₩52,449 | ₩52,194 | ₩52,329 | -0.08% | 102.9만 |
|---|
| 2025.12.18 | ₩52,449 | ₩52,704 | ₩52,134 | ₩52,275 | -0.33% | 118.7만 |
|---|
| 2025.12.17 | ₩52,288 | ₩52,704 | ₩52,013 | ₩52,101 | -0.36% | 116.8만 |
|---|
| 2025.12.16 | ₩52,489 | ₩52,664 | ₩52,027 | ₩52,248 | -0.46% | 112.8만 |
|---|
| 2025.12.15 | ₩52,905 | ₩52,905 | ₩52,416 | ₩52,557 | -0.66% | 115만 |
|---|
| 2025.12.12 | ₩53,012 | ₩53,080 | ₩52,389 | ₩52,543 | -0.89% | 101만 |
|---|
| 2025.12.11 | ₩52,422 | ₩53,106 | ₩52,422 | ₩53,026 | +1.15% | 108.2만 |
|---|
| 2025.12.10 | ₩51,403 | ₩52,610 | ₩51,344 | ₩52,422 | +1.98% | 122.1만 |
|---|
| 2025.12.09 | ₩51,256 | ₩51,732 | ₩51,256 | ₩51,323 | +0.13% | 87.8만 |
|---|
| 2025.12.08 | ₩51,779 | ₩51,806 | ₩51,316 | ₩51,363 | -0.80% | 92.8만 |
|---|
| 2025.12.05 | ₩51,806 | ₩51,893 | ₩51,564 | ₩51,658 | -0.28% | 107.7만 |
|---|
| 2025.12.04 | ₩51,524 | ₩51,938 | ₩51,296 | ₩51,698 | +0.34% | 131만 |
|---|
| 2025.12.03 | ₩51,108 | ₩51,638 | ₩51,068 | ₩51,537 | +0.84% | 109.6만 |
|---|
| 2025.12.02 | ₩51,430 | ₩51,510 | ₩50,961 | ₩51,001 | -0.83% | 166.4만 |
|---|
| 2025.12.01 | ₩50,813 | ₩51,524 | ₩50,813 | ₩51,202 | +0.77% | 207.7만 |
|---|
| 2025.11.28 | ₩51,430 | ₩51,430 | ₩51,169 | ₩51,229 | -0.39% | 65.7만 |
|---|
| 2025.11.26 | ₩51,108 | ₩51,591 | ₩51,008 | ₩51,256 | +0.29% | 103.9만 |
|---|
| 2025.11.25 | ₩50,156 | ₩51,189 | ₩50,156 | ₩51,068 | +1.82% | 131.2만 |
|---|
| 2025.11.24 | ₩50,009 | ₩50,230 | ₩49,713 | ₩49,995 | -0.03% | 158.9만 |
|---|
| 2025.11.21 | ₩49,070 | ₩50,203 | ₩48,936 | ₩49,915 | +1.72% | 138.3만 |
|---|
| 2025.11.20 | ₩49,807 | ₩50,143 | ₩48,822 | ₩48,855 | -1.91% | 158.1만 |
|---|
| 2025.11.19 | ₩49,485 | ₩49,713 | ₩49,172 | ₩49,378 | -0.22% | 129.7만 |
|---|
| 2025.11.18 | ₩49,083 | ₩49,620 | ₩48,949 | ₩49,378 | +0.60% | 164.8만 |
|---|
| 2025.11.17 | ₩50,223 | ₩50,283 | ₩49,083 | ₩49,177 | -2.08% | 108.4만 |
|---|
| 2025.11.14 | ₩49,982 | ₩50,464 | ₩49,975 | ₩50,277 | +0.59% | 141.6만 |
|---|
| 2025.11.13 | ₩51,095 | ₩51,336 | ₩50,376 | ₩50,478 | -1.21% | 109.3만 |
|---|
| 2025.11.12 | ₩51,175 | ₩51,551 | ₩51,175 | ₩51,215 | +0.08% | 110만 |
|---|
| 2025.11.11 | ₩50,961 | ₩51,175 | ₩50,813 | ₩51,041 | +0.16% | 153.9만 |
|---|
| 2025.11.10 | ₩50,987 | ₩51,148 | ₩50,525 | ₩50,934 | -0.11% | 91만 |
|---|
| 2025.11.07 | ₩49,968 | ₩50,612 | ₩49,888 | ₩50,612 | +1.29% | 135.1만 |
|---|
| 2025.11.06 | ₩50,639 | ₩50,786 | ₩50,015 | ₩50,129 | -1.01% | 103.6만 |
|---|
| 2025.11.05 | ₩50,129 | ₩50,768 | ₩50,062 | ₩50,491 | +0.72% | 92.6만 |
|---|
| 2025.11.04 | ₩49,646 | ₩50,062 | ₩49,579 | ₩49,955 | +0.62% | 109.7만 |
|---|
| 2025.11.03 | ₩50,076 | ₩50,102 | ₩49,539 | ₩50,080 | +0.01% | 99.7만 |
|---|
| 2025.10.31 | ₩50,183 | ₩50,236 | ₩49,807 | ₩50,062 | -0.24% | 127.6만 |
|---|
| 2025.10.30 | ₩50,196 | ₩50,840 | ₩50,022 | ₩50,156 | -0.08% | 126.4만 |
|---|
| 2025.10.29 | ₩50,545 | ₩50,927 | ₩50,022 | ₩50,330 | -0.42% | 215.9만 |
|---|
| 2025.10.28 | ₩50,666 | ₩50,840 | ₩50,407 | ₩50,558 | -0.21% | 102.7만 |
|---|
| 2025.10.27 | ₩51,068 | ₩51,108 | ₩50,666 | ₩50,827 | -0.47% | 73.8만 |
|---|
| 2025.10.24 | ₩50,840 | ₩51,041 | ₩50,713 | ₩50,762 | -0.15% | 98.5만 |
|---|
| 2025.10.23 | ₩50,263 | ₩50,534 | ₩49,982 | ₩50,464 | +0.40% | 95.2만 |
|---|
| 2025.10.22 | ₩50,639 | ₩50,733 | ₩49,888 | ₩50,116 | -1.03% | 164만 |
|---|
| 2025.10.21 | ₩50,236 | ₩50,753 | ₩50,089 | ₩50,585 | +0.69% | 137.5만 |
|---|
| 2025.10.20 | ₩50,049 | ₩50,393 | ₩50,049 | ₩50,330 | +0.56% | 113.6만 |
|---|
| 2025.10.17 | ₩49,539 | ₩49,821 | ₩49,405 | ₩49,740 | +0.41% | 128.8만 |
|---|
| 2025.10.16 | ₩50,371 | ₩50,381 | ₩49,365 | ₩49,539 | -1.65% | 134만 |
|---|
| 2025.10.15 | ₩50,679 | ₩50,880 | ₩49,995 | ₩50,290 | -0.77% | 159.2만 |
|---|
| 2025.10.14 | ₩49,177 | ₩50,639 | ₩49,165 | ₩50,464 | +2.62% | 132.8만 |
|---|
| 2025.10.13 | ₩49,459 | ₩49,807 | ₩49,231 | ₩49,673 | +0.43% | 164.4만 |
|---|
| 2025.10.10 | ₩50,263 | ₩50,344 | ₩48,828 | ₩48,909 | -2.69% | 160.9만 |
|---|