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 | ₩55,281 | ₩55,334 | ₩54,973 | ₩55,161 | -0.22% | 76.6만 |
| 2026.10.08 | ₩54,585 | ₩55,174 | ₩54,385 | ₩55,134 | +1.00% | 134.8만 |
| 2026.10.07 | ₩55,187 | ₩55,187 | ₩54,398 | ₩54,706 | -0.87% | 143.9만 |
| 2026.10.06 | ₩55,629 | ₩55,829 | ₩55,441 | ₩55,535 | -0.17% | 101.3만 |
| 2026.10.05 | ₩55,120 | ₩55,756 | ₩54,833 | ₩55,428 | +0.56% | 114.1만 |
| 2026.10.02 | ₩55,107 | ₩55,455 | ₩55,067 | ₩55,214 | +0.19% | 133.1만 |
| 2026.10.01 | ₩54,291 | ₩54,840 | ₩53,895 | ₩54,799 | +0.94% | 108.3만 |
| 2026.09.30 | ₩54,866 | ₩54,866 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,278 |
| -1.07% |
| 111.8만 |
| 2026.09.29 | ₩54,933 | ₩55,080 | ₩54,398 | ₩54,733 | -0.37% | 108.4만 |
|---|
| 2026.09.28 | ₩55,134 | ₩55,146 | ₩54,654 | ₩54,866 | -0.49% | 91.3만 |
|---|
| 2026.09.25 | ₩55,013 | ₩55,355 | ₩54,801 | ₩55,268 | +0.46% | 87.7만 |
|---|
| 2026.09.24 | ₩55,214 | ₩55,254 | ₩54,712 | ₩54,866 | -0.63% | 79.7만 |
|---|
| 2026.09.23 | ₩55,522 | ₩55,736 | ₩55,268 | ₩55,321 | -0.36% | 92.2만 |
|---|
| 2026.09.22 | ₩56,297 | ₩56,336 | ₩55,575 | ₩55,722 | -1.02% | 76.1만 |
|---|
| 2026.09.21 | ₩56,164 | ₩56,164 | ₩55,749 | ₩55,910 | -0.45% | 69.2만 |
|---|
| 2026.09.18 | ₩55,963 | ₩55,990 | ₩55,548 | ₩55,896 | -0.12% | 77.5만 |
|---|
| 2026.09.17 | ₩56,525 | ₩56,739 | ₩55,936 | ₩55,963 | -0.99% | 103.9만 |
|---|
| 2026.09.16 | ₩56,685 | ₩56,705 | ₩55,550 | ₩56,030 | -1.16% | 108.6만 |
|---|
| 2026.09.15 | ₩56,913 | ₩56,953 | ₩56,465 | ₩56,552 | -0.63% | 67.1만 |
|---|
| 2026.09.14 | ₩56,779 | ₩57,140 | ₩56,665 | ₩56,833 | +0.09% | 72만 |
|---|
| 2026.09.11 | ₩57,127 | ₩57,227 | ₩56,766 | ₩57,073 | -0.09% | 104.4만 |
|---|
| 2026.09.10 | ₩56,833 | ₩56,833 | ₩56,418 | ₩56,618 | -0.38% | 95.4만 |
|---|
| 2026.09.09 | ₩57,274 | ₩57,314 | ₩56,859 | ₩56,940 | -0.58% | 69만 |
|---|
| 2026.09.08 | ₩57,929 | ₩58,023 | ₩57,394 | ₩57,434 | -0.85% | 74.2만 |
|---|
| 2026.09.04 | ₩57,889 | ₩58,230 | ₩57,809 | ₩58,090 | +0.35% | 59.3만 |
|---|
| 2026.09.03 | ₩57,983 | ₩58,250 | ₩57,715 | ₩58,143 | +0.28% | 81.9만 |
|---|
| 2026.09.02 | ₩57,361 | ₩57,889 | ₩57,287 | ₩57,648 | +0.50% | 80.1만 |
|---|
| 2026.09.01 | ₩57,662 | ₩57,836 | ₩57,133 | ₩57,194 | -0.81% | 82.2만 |
|---|
| 2026.08.31 | ₩58,264 | ₩58,264 | ₩57,782 | ₩57,796 | -0.80% | 141.1만 |
|---|
| 2026.08.28 | ₩58,825 | ₩58,993 | ₩58,237 | ₩58,371 | -0.77% | 81.6만 |
|---|
| 2026.08.27 | ₩58,718 | ₩58,759 | ₩58,384 | ₩58,611 | -0.18% | 83.4만 |
|---|
| 2026.08.26 | ₩58,705 | ₩59,101 | ₩58,561 | ₩58,892 | +0.32% | 54.3만 |
|---|
| 2026.08.25 | ₩58,973 | ₩58,973 | ₩58,371 | ₩58,652 | -0.54% | 67.9만 |
|---|
| 2026.08.24 | ₩58,692 | ₩59,080 | ₩58,611 | ₩58,678 | -0.02% | 104.5만 |
|---|
| 2026.08.21 | ₩58,825 | ₩58,858 | ₩58,484 | ₩58,678 | -0.25% | 147.5만 |
|---|
| 2026.08.20 | ₩58,718 | ₩58,932 | ₩58,404 | ₩58,411 | -0.52% | 99.4만 |
|---|
| 2026.08.19 | ₩59,320 | ₩59,481 | ₩58,852 | ₩58,906 | -0.70% | 84.6만 |
|---|
| 2026.08.18 | ₩59,561 | ₩59,735 | ₩59,065 | ₩59,066 | -0.83% | 90.3만 |
|---|
| 2026.08.17 | ₩59,829 | ₩59,869 | ₩59,554 | ₩59,574 | -0.42% | 50만 |
|---|
| 2026.08.14 | ₩59,708 | ₩59,962 | ₩59,568 | ₩59,962 | +0.43% | 61.8만 |
|---|
| 2026.08.13 | ₩59,855 | ₩60,002 | ₩59,381 | ₩59,695 | -0.27% | 63.9만 |
|---|
| 2026.08.12 | ₩59,829 | ₩59,829 | ₩59,200 | ₩59,534 | -0.49% | 79.1만 |
|---|
| 2026.08.11 | ₩59,534 | ₩59,809 | ₩59,294 | ₩59,534 | 0.00% | 62.9만 |
|---|
| 2026.08.10 | ₩59,628 | ₩59,702 | ₩59,374 | ₩59,467 | -0.27% | 85.8만 |
|---|
| 2026.08.07 | ₩59,668 | ₩59,809 | ₩59,421 | ₩59,655 | -0.02% | 68.4만 |
|---|
| 2026.08.06 | ₩59,962 | ₩60,123 | ₩59,467 | ₩59,534 | -0.71% | 104.3만 |
|---|
| 2026.08.05 | ₩60,283 | ₩60,336 | ₩59,708 | ₩59,735 | -0.91% | 103.4만 |
|---|
| 2026.08.04 | ₩59,401 | ₩60,230 | ₩59,173 | ₩60,109 | +1.19% | 160.6만 |
|---|
| 2026.08.03 | ₩58,698 | ₩59,387 | ₩58,698 | ₩59,320 | +1.06% | 89.1만 |
|---|
| 2026.07.31 | ₩58,732 | ₩58,732 | ₩58,117 | ₩58,558 | -0.30% | 103.6만 |
|---|
| 2026.07.30 | ₩58,866 | ₩58,866 | ₩57,943 | ₩58,491 | -0.64% | 93.4만 |
|---|
| 2026.07.29 | ₩58,825 | ₩59,039 | ₩58,331 | ₩58,397 | -0.73% | 88만 |
|---|
| 2026.07.28 | ₩58,545 | ₩59,113 | ₩58,464 | ₩59,039 | +0.85% | 79.9만 |
|---|
| 2026.07.27 | ₩58,331 | ₩58,611 | ₩58,056 | ₩58,277 | -0.09% | 65.6만 |
|---|
| 2026.07.24 | ₩57,528 | ₩58,143 | ₩57,381 | ₩57,889 | +0.63% | 70.8만 |
|---|
| 2026.07.23 | ₩57,247 | ₩57,301 | ₩56,917 | ₩57,287 | +0.07% | 100.6만 |
|---|
| 2026.07.22 | ₩57,715 | ₩57,882 | ₩57,441 | ₩57,582 | -0.23% | 98만 |
|---|
| 2026.07.21 | ₩57,862 | ₩57,862 | ₩57,381 | ₩57,742 | -0.21% | 91.8만 |
|---|
| 2026.07.20 | ₩58,063 | ₩58,250 | ₩57,561 | ₩57,608 | -0.78% | 97.6만 |
|---|
| 2026.07.17 | ₩58,036 | ₩58,611 | ₩57,829 | ₩58,036 | 0.00% | 77.6만 |
|---|
| 2026.07.16 | ₩57,408 | ₩58,464 | ₩57,408 | ₩58,464 | +1.84% | 102.8만 |
|---|
| 2026.07.15 | ₩57,568 | ₩57,844 | ₩57,334 | ₩57,568 | 0.00% | 84.7만 |
|---|
| 2026.07.14 | ₩57,595 | ₩57,769 | ₩57,282 | ₩57,408 | -0.33% | 87.5만 |
|---|
| 2026.07.13 | ₩57,515 | ₩57,876 | ₩57,247 | ₩57,327 | -0.33% | 83만 |
|---|
| 2026.07.10 | ₩57,394 | ₩57,662 | ₩57,207 | ₩57,501 | +0.19% | 91.2만 |
|---|
| 2026.07.09 | ₩56,806 | ₩57,460 | ₩56,792 | ₩57,247 | +0.78% | 69.5만 |
|---|
| 2026.07.08 | ₩57,301 | ₩57,314 | ₩56,498 | ₩56,672 | -1.10% | 103.6만 |
|---|
| 2026.07.07 | ₩58,224 | ₩58,331 | ₩57,475 | ₩57,568 | -1.13% | 67.7만 |
|---|
| 2026.07.06 | ₩57,689 | ₩58,063 | ₩57,689 | ₩58,023 | +0.58% | 58.1만 |
|---|
| 2026.07.02 | ₩57,956 | ₩58,170 | ₩57,327 | ₩57,729 | -0.39% | 105.5만 |
|---|
| 2026.07.01 | ₩57,582 | ₩58,357 | ₩57,541 | ₩57,742 | +0.28% | 126.1만 |
|---|
| 2026.06.30 | ₩57,528 | ₩57,836 | ₩57,220 | ₩57,702 | +0.30% | 94만 |
|---|
| 2026.06.29 | ₩57,769 | ₩57,769 | ₩57,207 | ₩57,434 | -0.58% | 93.9만 |
|---|
| 2026.06.26 | ₩57,448 | ₩57,715 | ₩57,274 | ₩57,622 | +0.30% | 98.2만 |
|---|
| 2026.06.25 | ₩57,408 | ₩58,096 | ₩57,314 | ₩57,541 | +0.23% | 148.2만 |
|---|
| 2026.06.24 | ₩56,578 | ₩57,521 | ₩56,532 | ₩57,113 | +0.95% | 136.7만 |
|---|
| 2026.06.23 | ₩55,950 | ₩56,859 | ₩55,950 | ₩56,498 | +0.98% | 113.2만 |
|---|
| 2026.06.22 | ₩56,498 | ₩56,802 | ₩56,391 | ₩56,645 | +0.26% | 102만 |
|---|
| 2026.06.18 | ₩56,685 | ₩56,819 | ₩56,264 | ₩56,471 | -0.38% | 116.4만 |
|---|
| 2026.06.17 | ₩56,806 | ₩57,127 | ₩55,916 | ₩56,137 | -1.18% | 161.5만 |
|---|
| 2026.06.16 | ₩56,966 | ₩57,341 | ₩56,712 | ₩56,806 | -0.28% | 111.2만 |
|---|
| 2026.06.15 | ₩57,154 | ₩57,381 | ₩56,578 | ₩56,699 | -0.80% | 101.7만 |
|---|
| 2026.06.12 | ₩56,324 | ₩56,926 | ₩56,257 | ₩56,685 | +0.64% | 120.5만 |
|---|
| 2026.06.11 | ₩55,495 | ₩56,251 | ₩55,334 | ₩56,150 | +1.18% | 183.1만 |
|---|
| 2026.06.10 | ₩55,896 | ₩56,277 | ₩55,174 | ₩55,187 | -1.27% | 115.4만 |
|---|
| 2026.06.09 | ₩55,655 | ₩56,510 | ₩55,120 | ₩55,896 | +0.43% | 165.6만 |
|---|
| 2026.06.08 | ₩55,615 | ₩55,729 | ₩55,286 | ₩55,348 | -0.48% | 129.8만 |
|---|
| 2026.06.05 | ₩55,495 | ₩55,674 | ₩55,190 | ₩55,334 | -0.29% | 131만 |
|---|
| 2026.06.04 | ₩55,334 | ₩55,749 | ₩55,334 | ₩55,589 | +0.46% | 90.8만 |
|---|
| 2026.06.03 | ₩55,174 | ₩55,254 | ₩54,906 | ₩55,067 | -0.19% | 100.1만 |
|---|
| 2026.06.02 | ₩54,906 | ₩55,371 | ₩54,906 | ₩55,308 | +0.73% | 126.8만 |
|---|
| 2026.06.01 | ₩54,960 | ₩55,015 | ₩54,452 | ₩54,906 | -0.10% | 114.9만 |
|---|
| 2026.05.29 | ₩55,535 | ₩55,602 | ₩55,140 | ₩55,201 | -0.60% | 154.2만 |
|---|
| 2026.05.28 | ₩55,749 | ₩55,749 | ₩55,187 | ₩55,495 | -0.46% | 125.9만 |
|---|
| 2026.05.27 | ₩56,485 | ₩56,485 | ₩55,756 | ₩55,803 | -1.21% | 117.9만 |
|---|
| 2026.05.26 | ₩55,950 | ₩56,253 | ₩55,760 | ₩56,244 | +0.53% | 125만 |
|---|
| 2026.05.22 | ₩55,508 | ₩55,696 | ₩55,227 | ₩55,562 | +0.10% | 74.1만 |
|---|
| 2026.05.21 | ₩55,134 | ₩55,462 | ₩54,545 | ₩55,321 | +0.34% | 181.4만 |
|---|
| 2026.05.20 | ₩54,452 | ₩55,214 | ₩54,077 | ₩55,214 | +1.40% | 96.2만 |
|---|
| 2026.05.19 | ₩54,786 | ₩54,933 | ₩54,224 | ₩54,331 | -0.83% | 109만 |
|---|
| 2026.05.18 | ₩54,585 | ₩55,201 | ₩54,585 | ₩54,933 | +0.64% | 95.5만 |
|---|
| 2026.05.15 | ₩54,893 | ₩55,020 | ₩54,452 | ₩54,572 | -0.58% | 82.9만 |
|---|
| 2026.05.14 | ₩55,147 | ₩55,597 | ₩55,114 | ₩55,268 | +0.22% | 92.2만 |
|---|
| 2026.05.13 | ₩55,415 | ₩55,415 | ₩54,686 | ₩54,973 | -0.80% | 102.6만 |
|---|
| 2026.05.12 | ₩55,548 | ₩55,736 | ₩54,853 | ₩55,388 | -0.29% | 133.5만 |
|---|
| 2026.05.11 | ₩56,124 | ₩56,164 | ₩55,575 | ₩55,669 | -0.81% | 96.1만 |
|---|
| 2026.05.08 | ₩56,124 | ₩56,239 | ₩55,796 | ₩55,963 | -0.29% | 77.7만 |
|---|
| 2026.05.07 | ₩56,953 | ₩56,993 | ₩55,824 | ₩55,910 | -1.83% | 90.2만 |
|---|
| 2026.05.06 | ₩56,953 | ₩57,120 | ₩56,659 | ₩56,819 | -0.23% | 110.4만 |
|---|
| 2026.05.05 | ₩55,963 | ₩56,779 | ₩55,956 | ₩56,605 | +1.15% | 112.4만 |
|---|
| 2026.05.04 | ₩56,217 | ₩56,511 | ₩55,582 | ₩55,722 | -0.88% | 146.2만 |
|---|
| 2026.05.01 | ₩56,685 | ₩56,824 | ₩56,297 | ₩56,338 | -0.61% | 100.1만 |
|---|
| 2026.04.30 | ₩56,017 | ₩56,725 | ₩55,896 | ₩56,632 | +1.10% | 110.2만 |
|---|
| 2026.04.29 | ₩56,364 | ₩56,565 | ₩55,843 | ₩56,017 | -0.62% | 121.5만 |
|---|
| 2026.04.28 | ₩56,792 | ₩57,060 | ₩56,297 | ₩56,431 | -0.64% | 85.5만 |
|---|
| 2026.04.27 | ₩56,659 | ₩56,913 | ₩56,404 | ₩56,779 | +0.21% | 116.7만 |
|---|
| 2026.04.24 | ₩56,806 | ₩56,806 | ₩56,351 | ₩56,445 | -0.64% | 169.9만 |
|---|
| 2026.04.23 | ₩56,391 | ₩56,839 | ₩56,017 | ₩56,632 | +0.43% | 138.5만 |
|---|
| 2026.04.22 | ₩56,873 | ₩56,873 | ₩56,297 | ₩56,445 | -0.75% | 138.4만 |
|---|
| 2026.04.21 | ₩56,846 | ₩57,240 | ₩56,414 | ₩56,511 | -0.59% | 180만 |
|---|
| 2026.04.20 | ₩56,364 | ₩56,752 | ₩56,318 | ₩56,672 | +0.55% | 165.9만 |
|---|
| 2026.04.17 | ₩55,789 | ₩56,993 | ₩55,729 | ₩56,485 | +1.25% | 227만 |
|---|
| 2026.04.16 | ₩55,468 | ₩55,756 | ₩55,147 | ₩55,294 | -0.31% | 368.5만 |
|---|
| 2026.04.15 | ₩55,883 | ₩55,883 | ₩55,268 | ₩55,441 | -0.79% | 117.5만 |
|---|
| 2026.04.14 | ₩55,883 | ₩56,003 | ₩55,488 | ₩55,789 | -0.17% | 300.6만 |
|---|
| 2026.04.13 | ₩55,027 | ₩55,769 | ₩54,880 | ₩55,736 | +1.29% | 187.2만 |
|---|
| 2026.04.10 | ₩55,696 | ₩55,696 | ₩55,040 | ₩55,107 | -1.06% | 120.8만 |
|---|
| 2026.04.09 | ₩55,107 | ₩55,789 | ₩54,960 | ₩55,602 | +0.90% | 126.8만 |
|---|
| 2026.04.08 | ₩54,987 | ₩55,502 | ₩54,987 | ₩55,227 | +0.44% | 133.6만 |
|---|
| 2026.04.07 | ₩53,422 | ₩53,836 | ₩53,268 | ₩53,596 | +0.33% | 234.6만 |
|---|
| 2026.04.06 | ₩53,154 | ₩53,596 | ₩52,833 | ₩53,556 | +0.75% | 128만 |
|---|
| 2026.04.02 | ₩52,472 | ₩53,649 | ₩52,285 | ₩53,141 | +1.27% | 151만 |
|---|
| 2026.04.01 | ₩53,061 | ₩53,542 | ₩52,934 | ₩53,168 | +0.20% | 152.5만 |
|---|
| 2026.03.31 | ₩52,191 | ₩53,141 | ₩51,837 | ₩52,740 | +1.05% | 227만 |
|---|
| 2026.03.30 | ₩52,231 | ₩52,258 | ₩51,378 | ₩51,482 | -1.43% | 159.7만 |
|---|
| 2026.03.27 | ₩52,378 | ₩52,419 | ₩51,656 | ₩51,777 | -1.15% | 126만 |
|---|
| 2026.03.26 | ₩52,927 | ₩53,315 | ₩52,479 | ₩52,526 | -0.76% | 253.9만 |
|---|
| 2026.03.25 | ₩53,649 | ₩53,823 | ₩52,880 | ₩53,402 | -0.46% | 185.2만 |
|---|
| 2026.03.24 | ₩52,392 | ₩53,422 | ₩52,283 | ₩53,086 | +1.32% | 134.8만 |
|---|
| 2026.03.23 | ₩52,419 | ₩53,475 | ₩52,352 | ₩52,686 | +0.51% | 161.2만 |
|---|
| 2026.03.20 | ₩52,365 | ₩52,472 | ₩51,389 | ₩51,710 | -1.25% | 157.1만 |
|---|
| 2026.03.19 | ₩52,084 | ₩52,780 | ₩51,884 | ₩52,419 | +0.64% | 187만 |
|---|
| 2026.03.18 | ₩52,967 | ₩53,154 | ₩52,419 | ₩52,432 | -1.01% | 108.7만 |
|---|
| 2026.03.17 | ₩53,275 | ₩53,589 | ₩53,020 | ₩53,141 | -0.25% | 115.1만 |
|---|
| 2026.03.16 | ₩53,020 | ₩53,435 | ₩52,913 | ₩52,927 | -0.18% | 145.4만 |
|---|
| 2026.03.13 | ₩53,074 | ₩53,288 | ₩52,485 | ₩52,686 | -0.73% | 175.1만 |
|---|
| 2026.03.12 | ₩52,954 | ₩53,181 | ₩52,633 | ₩52,726 | -0.43% | 232.6만 |
|---|
| 2026.03.11 | ₩53,462 | ₩53,749 | ₩53,061 | ₩53,448 | -0.03% | 202.6만 |
|---|
| 2026.03.10 | ₩53,943 | ₩54,585 | ₩53,556 | ₩53,649 | -0.55% | 198.8만 |
|---|
| 2026.03.09 | ₩53,288 | ₩54,131 | ₩52,258 | ₩54,016 | +1.37% | 145.8만 |
|---|
| 2026.03.06 | ₩54,091 | ₩54,091 | ₩53,308 | ₩53,836 | -0.47% | 126.2만 |
|---|
| 2026.03.05 | ₩55,201 | ₩55,441 | ₩54,492 | ₩54,880 | -0.58% | 177.1만 |
|---|
| 2026.03.04 | ₩55,829 | ₩55,896 | ₩55,341 | ₩55,696 | -0.24% | 117만 |
|---|
| 2026.03.03 | ₩55,321 | ₩55,896 | ₩54,478 | ₩55,629 | +0.56% | 360.4만 |
|---|
| 2026.03.02 | ₩55,602 | ₩56,545 | ₩55,281 | ₩56,351 | +1.35% | 164.1만 |
|---|
| 2026.02.27 | ₩56,338 | ₩56,364 | ₩55,629 | ₩56,057 | -0.50% | 147.2만 |
|---|
| 2026.02.26 | ₩56,806 | ₩57,127 | ₩56,324 | ₩56,873 | +0.12% | 232.7만 |
|---|
| 2026.02.25 | ₩56,659 | ₩56,659 | ₩55,792 | ₩56,511 | -0.26% | 120.8만 |
|---|
| 2026.02.24 | ₩55,709 | ₩56,351 | ₩55,508 | ₩56,257 | +0.98% | 125.9만 |
|---|
| 2026.02.23 | ₩56,819 | ₩56,873 | ₩55,482 | ₩55,696 | -1.98% | 169.3만 |
|---|
| 2026.02.20 | ₩56,485 | ₩57,113 | ₩56,277 | ₩56,886 | +0.71% | 140.2만 |
|---|
| 2026.02.19 | ₩56,190 | ₩56,578 | ₩56,097 | ₩56,485 | +0.52% | 116.7만 |
|---|
| 2026.02.18 | ₩56,404 | ₩56,792 | ₩56,271 | ₩56,431 | +0.05% | 143.4만 |
|---|
| 2026.02.17 | ₩56,498 | ₩56,632 | ₩55,843 | ₩56,324 | -0.31% | 165.7만 |
|---|
| 2026.02.13 | ₩56,110 | ₩56,639 | ₩55,682 | ₩56,404 | +0.52% | 164만 |
|---|
| 2026.02.12 | ₩56,953 | ₩57,368 | ₩55,669 | ₩55,923 | -1.81% | 166.1만 |
|---|
| 2026.02.11 | ₩56,966 | ₩57,144 | ₩56,244 | ₩56,552 | -0.73% | 167.4만 |
|---|
| 2026.02.10 | ₩56,672 | ₩56,814 | ₩56,431 | ₩56,605 | -0.12% | 139.5만 |
|---|
| 2026.02.09 | ₩56,632 | ₩56,846 | ₩56,404 | ₩56,511 | -0.21% | 140.5만 |
|---|
| 2026.02.06 | ₩55,950 | ₩56,732 | ₩55,736 | ₩56,618 | +1.20% | 153.3만 |
|---|
| 2026.02.05 | ₩55,334 | ₩55,722 | ₩55,114 | ₩55,350 | +0.03% | 152.8만 |
|---|
| 2026.02.04 | ₩55,000 | ₩55,733 | ₩55,000 | ₩55,388 | +0.71% | 239.2만 |
|---|
| 2026.02.03 | ₩54,679 | ₩55,201 | ₩54,271 | ₩54,746 | +0.12% | 221.8만 |
|---|
| 2026.02.02 | ₩53,930 | ₩54,759 | ₩53,862 | ₩54,679 | +1.39% | 120.7만 |
|---|
| 2026.01.30 | ₩53,997 | ₩54,184 | ₩53,529 | ₩54,018 | +0.04% | 189.7만 |
|---|
| 2026.01.29 | ₩54,157 | ₩54,492 | ₩53,654 | ₩54,238 | +0.15% | 212.5만 |
|---|
| 2026.01.28 | ₩54,184 | ₩54,218 | ₩53,729 | ₩53,836 | -0.64% | 168.4만 |
|---|
| 2026.01.27 | ₩54,264 | ₩54,398 | ₩53,843 | ₩54,117 | -0.27% | 114.8만 |
|---|
| 2026.01.26 | ₩54,305 | ₩54,438 | ₩53,970 | ₩54,144 | -0.30% | 172.7만 |
|---|
| 2026.01.23 | ₩54,652 | ₩54,692 | ₩53,877 | ₩54,050 | -1.10% | 222.1만 |
|---|
| 2026.01.22 | ₩55,094 | ₩55,281 | ₩54,666 | ₩54,759 | -0.61% | 185.8만 |
|---|
| 2026.01.21 | ₩53,984 | ₩55,047 | ₩53,897 | ₩54,826 | +1.56% | 222.7만 |
|---|
| 2026.01.20 | ₩53,703 | ₩54,017 | ₩53,448 | ₩53,551 | -0.28% | 187만 |
|---|
| 2026.01.16 | ₩54,345 | ₩54,412 | ₩54,050 | ₩54,238 | -0.20% | 131.2만 |
|---|
| 2026.01.15 | ₩53,810 | ₩54,485 | ₩53,810 | ₩54,345 | +0.99% | 168.3만 |
|---|
| 2026.01.14 | ₩53,515 | ₩53,770 | ₩53,335 | ₩53,649 | +0.25% | 143.1만 |
|---|
| 2026.01.13 | ₩53,716 | ₩53,810 | ₩53,354 | ₩53,489 | -0.42% | 181만 |
|---|
| 2026.01.12 | ₩53,448 | ₩53,696 | ₩53,328 | ₩53,569 | +0.23% | 123.1만 |
|---|
| 2026.01.09 | ₩53,582 | ₩53,902 | ₩53,275 | ₩53,676 | +0.17% | 163.7만 |
|---|
| 2026.01.08 | ₩52,539 | ₩53,444 | ₩52,445 | ₩53,395 | +1.63% | 136.6만 |
|---|
| 2026.01.07 | ₩53,194 | ₩53,301 | ₩52,479 | ₩52,633 | -1.06% | 165.1만 |
|---|
| 2026.01.06 | ₩52,686 | ₩53,248 | ₩52,378 | ₩53,208 | +0.99% | 194.5만 |
|---|
| 2026.01.05 | ₩51,950 | ₩53,168 | ₩51,884 | ₩52,833 | +1.70% | 218.4만 |
|---|
| 2026.01.02 | ₩51,496 | ₩51,877 | ₩51,081 | ₩51,790 | +0.57% | 248.9만 |
|---|
| 2025.12.31 | ₩51,884 | ₩51,884 | ₩51,235 | ₩51,255 | -1.21% | 99.3만 |
|---|
| 2025.12.30 | ₩52,191 | ₩52,225 | ₩51,823 | ₩51,843 | -0.67% | 140.1만 |
|---|
| 2025.12.29 | ₩52,392 | ₩52,532 | ₩52,025 | ₩52,124 | -0.51% | 64.2만 |
|---|
| 2025.12.26 | ₩52,526 | ₩52,526 | ₩52,258 | ₩52,445 | -0.15% | 89.3만 |
|---|
| 2025.12.24 | ₩52,512 | ₩52,579 | ₩52,361 | ₩52,472 | -0.08% | 46.5만 |
|---|
| 2025.12.23 | ₩52,539 | ₩52,666 | ₩52,358 | ₩52,472 | -0.13% | 82.9만 |
|---|
| 2025.12.22 | ₩52,485 | ₩52,827 | ₩52,298 | ₩52,579 | +0.18% | 114.9만 |
|---|
| 2025.12.19 | ₩52,231 | ₩52,312 | ₩52,057 | ₩52,191 | -0.08% | 102.9만 |
|---|
| 2025.12.18 | ₩52,312 | ₩52,566 | ₩51,997 | ₩52,138 | -0.33% | 118.7만 |
|---|
| 2025.12.17 | ₩52,151 | ₩52,566 | ₩51,877 | ₩51,964 | -0.36% | 116.8만 |
|---|
| 2025.12.16 | ₩52,352 | ₩52,526 | ₩51,890 | ₩52,111 | -0.46% | 112.8만 |
|---|
| 2025.12.15 | ₩52,766 | ₩52,766 | ₩52,278 | ₩52,419 | -0.66% | 115만 |
|---|
| 2025.12.12 | ₩52,873 | ₩52,940 | ₩52,251 | ₩52,405 | -0.89% | 101만 |
|---|
| 2025.12.11 | ₩52,285 | ₩52,967 | ₩52,285 | ₩52,887 | +1.15% | 108.2만 |
|---|
| 2025.12.10 | ₩51,268 | ₩52,472 | ₩51,209 | ₩52,285 | +1.98% | 122.1만 |
|---|
| 2025.12.09 | ₩51,121 | ₩51,596 | ₩51,121 | ₩51,188 | +0.13% | 87.8만 |
|---|
| 2025.12.08 | ₩51,643 | ₩51,670 | ₩51,181 | ₩51,228 | -0.80% | 92.8만 |
|---|
| 2025.12.05 | ₩51,670 | ₩51,756 | ₩51,429 | ₩51,522 | -0.28% | 107.7만 |
|---|
| 2025.12.04 | ₩51,389 | ₩51,802 | ₩51,161 | ₩51,563 | +0.34% | 131만 |
|---|
| 2025.12.03 | ₩50,974 | ₩51,502 | ₩50,934 | ₩51,402 | +0.84% | 109.6만 |
|---|
| 2025.12.02 | ₩51,295 | ₩51,375 | ₩50,827 | ₩50,867 | -0.83% | 166.4만 |
|---|
| 2025.12.01 | ₩50,680 | ₩51,389 | ₩50,680 | ₩51,068 | +0.77% | 207.7만 |
|---|
| 2025.11.28 | ₩51,295 | ₩51,295 | ₩51,034 | ₩51,094 | -0.39% | 65.7만 |
|---|
| 2025.11.26 | ₩50,974 | ₩51,456 | ₩50,874 | ₩51,121 | +0.29% | 103.9만 |
|---|
| 2025.11.25 | ₩50,024 | ₩51,054 | ₩50,024 | ₩50,934 | +1.82% | 131.2만 |
|---|
| 2025.11.24 | ₩49,877 | ₩50,098 | ₩49,583 | ₩49,864 | -0.03% | 158.9만 |
|---|
| 2025.11.21 | ₩48,941 | ₩50,071 | ₩48,807 | ₩49,784 | +1.72% | 138.3만 |
|---|
| 2025.11.20 | ₩49,677 | ₩50,011 | ₩48,694 | ₩48,727 | -1.91% | 158.1만 |
|---|
| 2025.11.19 | ₩49,356 | ₩49,583 | ₩49,043 | ₩49,249 | -0.22% | 129.7만 |
|---|
| 2025.11.18 | ₩48,954 | ₩49,489 | ₩48,821 | ₩49,249 | +0.60% | 164.8만 |
|---|
| 2025.11.17 | ₩50,091 | ₩50,151 | ₩48,954 | ₩49,048 | -2.08% | 108.4만 |
|---|
| 2025.11.14 | ₩49,850 | ₩50,332 | ₩49,844 | ₩50,145 | +0.59% | 141.6만 |
|---|
| 2025.11.13 | ₩50,961 | ₩51,201 | ₩50,244 | ₩50,345 | -1.21% | 109.3만 |
|---|
| 2025.11.12 | ₩51,041 | ₩51,415 | ₩51,041 | ₩51,081 | +0.08% | 110만 |
|---|
| 2025.11.11 | ₩50,827 | ₩51,041 | ₩50,680 | ₩50,907 | +0.16% | 153.9만 |
|---|
| 2025.11.10 | ₩50,854 | ₩51,014 | ₩50,392 | ₩50,800 | -0.11% | 91만 |
|---|
| 2025.11.07 | ₩49,837 | ₩50,479 | ₩49,757 | ₩50,479 | +1.29% | 135.1만 |
|---|
| 2025.11.06 | ₩50,506 | ₩50,653 | ₩49,884 | ₩49,998 | -1.01% | 103.6만 |
|---|
| 2025.11.05 | ₩49,998 | ₩50,634 | ₩49,931 | ₩50,359 | +0.72% | 92.6만 |
|---|
| 2025.11.04 | ₩49,516 | ₩49,931 | ₩49,449 | ₩49,824 | +0.62% | 109.7만 |
|---|
| 2025.11.03 | ₩49,944 | ₩49,971 | ₩49,409 | ₩49,948 | +0.01% | 99.7만 |
|---|
| 2025.10.31 | ₩50,051 | ₩50,105 | ₩49,677 | ₩49,931 | -0.24% | 127.6만 |
|---|
| 2025.10.30 | ₩50,064 | ₩50,707 | ₩49,891 | ₩50,024 | -0.08% | 126.4만 |
|---|
| 2025.10.29 | ₩50,412 | ₩50,793 | ₩49,891 | ₩50,198 | -0.42% | 215.9만 |
|---|
| 2025.10.28 | ₩50,533 | ₩50,707 | ₩50,274 | ₩50,426 | -0.21% | 102.7만 |
|---|
| 2025.10.27 | ₩50,934 | ₩50,974 | ₩50,533 | ₩50,693 | -0.47% | 73.8만 |
|---|
| 2025.10.24 | ₩50,707 | ₩50,907 | ₩50,579 | ₩50,629 | -0.15% | 98.5만 |
|---|
| 2025.10.23 | ₩50,131 | ₩50,402 | ₩49,850 | ₩50,332 | +0.40% | 95.2만 |
|---|
| 2025.10.22 | ₩50,506 | ₩50,600 | ₩49,757 | ₩49,984 | -1.03% | 164만 |
|---|
| 2025.10.21 | ₩50,105 | ₩50,620 | ₩49,957 | ₩50,452 | +0.69% | 137.5만 |
|---|
| 2025.10.20 | ₩49,917 | ₩50,261 | ₩49,917 | ₩50,198 | +0.56% | 113.6만 |
|---|
| 2025.10.17 | ₩49,409 | ₩49,690 | ₩49,275 | ₩49,610 | +0.41% | 128.8만 |
|---|
| 2025.10.16 | ₩50,238 | ₩50,249 | ₩49,235 | ₩49,409 | -1.65% | 134만 |
|---|
| 2025.10.15 | ₩50,546 | ₩50,747 | ₩49,864 | ₩50,158 | -0.77% | 159.2만 |
|---|
| 2025.10.14 | ₩49,048 | ₩50,506 | ₩49,036 | ₩50,332 | +2.62% | 132.8만 |
|---|
| 2025.10.13 | ₩49,329 | ₩49,677 | ₩49,101 | ₩49,543 | +0.43% | 164.4만 |
|---|
| 2025.10.10 | ₩50,131 | ₩50,212 | ₩48,700 | ₩48,780 | -2.69% | 160.9만 |
|---|