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 | ₩55,319 | ₩55,373 | ₩55,011 | ₩55,199 | -0.22% | 76.6만 |
| 2026.10.08 | ₩54,623 | ₩55,212 | ₩54,422 | ₩55,172 | +1.00% | 134.8만 |
| 2026.10.07 | ₩55,225 | ₩55,225 | ₩54,436 | ₩54,743 | -0.87% | 143.9만 |
| 2026.10.06 | ₩55,667 | ₩55,868 | ₩55,480 | ₩55,573 | -0.17% | 101.3만 |
| 2026.10.05 | ₩55,158 | ₩55,794 | ₩54,871 | ₩55,466 | +0.56% | 114.1만 |
| 2026.10.02 | ₩55,145 | ₩55,493 | ₩55,105 | ₩55,252 | +0.19% | 133.1만 |
| 2026.10.01 | ₩54,328 | ₩54,877 | ₩53,932 | ₩54,837 | +0.94% | 108.3만 |
| 2026.09.30 | ₩54,904 | ₩54,904 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,288 |
| ₩54,315 |
| -1.07% |
| 111.8만 |
| 2026.09.29 | ₩54,971 | ₩55,118 | ₩54,436 | ₩54,770 | -0.37% | 108.4만 |
|---|
| 2026.09.28 | ₩55,172 | ₩55,184 | ₩54,691 | ₩54,904 | -0.49% | 91.3만 |
|---|
| 2026.09.25 | ₩55,051 | ₩55,393 | ₩54,838 | ₩55,306 | +0.46% | 87.7만 |
|---|
| 2026.09.24 | ₩55,252 | ₩55,292 | ₩54,750 | ₩54,904 | -0.63% | 79.7만 |
|---|
| 2026.09.23 | ₩55,560 | ₩55,774 | ₩55,306 | ₩55,359 | -0.36% | 92.2만 |
|---|
| 2026.09.22 | ₩56,336 | ₩56,375 | ₩55,613 | ₩55,761 | -1.02% | 76.1만 |
|---|
| 2026.09.21 | ₩56,202 | ₩56,202 | ₩55,787 | ₩55,948 | -0.45% | 69.2만 |
|---|
| 2026.09.18 | ₩56,002 | ₩56,028 | ₩55,587 | ₩55,935 | -0.12% | 77.5만 |
|---|
| 2026.09.17 | ₩56,564 | ₩56,778 | ₩55,975 | ₩56,002 | -0.99% | 103.9만 |
|---|
| 2026.09.16 | ₩56,724 | ₩56,744 | ₩55,588 | ₩56,069 | -1.16% | 108.6만 |
|---|
| 2026.09.15 | ₩56,952 | ₩56,992 | ₩56,504 | ₩56,591 | -0.63% | 67.1만 |
|---|
| 2026.09.14 | ₩56,818 | ₩57,179 | ₩56,704 | ₩56,872 | +0.09% | 72만 |
|---|
| 2026.09.11 | ₩57,166 | ₩57,266 | ₩56,805 | ₩57,113 | -0.09% | 104.4만 |
|---|
| 2026.09.10 | ₩56,872 | ₩56,872 | ₩56,457 | ₩56,657 | -0.38% | 95.4만 |
|---|
| 2026.09.09 | ₩57,313 | ₩57,353 | ₩56,898 | ₩56,979 | -0.58% | 69만 |
|---|
| 2026.09.08 | ₩57,969 | ₩58,063 | ₩57,434 | ₩57,474 | -0.85% | 74.2만 |
|---|
| 2026.09.04 | ₩57,929 | ₩58,270 | ₩57,849 | ₩58,130 | +0.35% | 59.3만 |
|---|
| 2026.09.03 | ₩58,023 | ₩58,290 | ₩57,755 | ₩58,183 | +0.28% | 81.9만 |
|---|
| 2026.09.02 | ₩57,400 | ₩57,929 | ₩57,327 | ₩57,688 | +0.50% | 80.1만 |
|---|
| 2026.09.01 | ₩57,701 | ₩57,875 | ₩57,173 | ₩57,233 | -0.81% | 82.2만 |
|---|
| 2026.08.31 | ₩58,304 | ₩58,304 | ₩57,822 | ₩57,835 | -0.80% | 141.1만 |
|---|
| 2026.08.28 | ₩58,866 | ₩59,033 | ₩58,277 | ₩58,411 | -0.77% | 81.6만 |
|---|
| 2026.08.27 | ₩58,759 | ₩58,799 | ₩58,424 | ₩58,652 | -0.18% | 83.4만 |
|---|
| 2026.08.26 | ₩58,745 | ₩59,142 | ₩58,601 | ₩58,933 | +0.32% | 54.3만 |
|---|
| 2026.08.25 | ₩59,013 | ₩59,013 | ₩58,411 | ₩58,692 | -0.54% | 67.9만 |
|---|
| 2026.08.24 | ₩58,732 | ₩59,120 | ₩58,652 | ₩58,719 | -0.02% | 104.5만 |
|---|
| 2026.08.21 | ₩58,866 | ₩58,898 | ₩58,525 | ₩58,719 | -0.25% | 147.5만 |
|---|
| 2026.08.20 | ₩58,759 | ₩58,973 | ₩58,444 | ₩58,451 | -0.52% | 99.4만 |
|---|
| 2026.08.19 | ₩59,361 | ₩59,522 | ₩58,893 | ₩58,946 | -0.70% | 84.6만 |
|---|
| 2026.08.18 | ₩59,602 | ₩59,776 | ₩59,105 | ₩59,107 | -0.83% | 90.3만 |
|---|
| 2026.08.17 | ₩59,870 | ₩59,910 | ₩59,595 | ₩59,615 | -0.42% | 50만 |
|---|
| 2026.08.14 | ₩59,749 | ₩60,004 | ₩59,609 | ₩60,004 | +0.43% | 61.8만 |
|---|
| 2026.08.13 | ₩59,897 | ₩60,044 | ₩59,421 | ₩59,736 | -0.27% | 63.9만 |
|---|
| 2026.08.12 | ₩59,870 | ₩59,870 | ₩59,241 | ₩59,575 | -0.49% | 79.1만 |
|---|
| 2026.08.11 | ₩59,575 | ₩59,850 | ₩59,334 | ₩59,575 | 0.00% | 62.9만 |
|---|
| 2026.08.10 | ₩59,669 | ₩59,743 | ₩59,415 | ₩59,508 | -0.27% | 85.8만 |
|---|
| 2026.08.07 | ₩59,709 | ₩59,850 | ₩59,462 | ₩59,696 | -0.02% | 68.4만 |
|---|
| 2026.08.06 | ₩60,004 | ₩60,164 | ₩59,508 | ₩59,575 | -0.71% | 104.3만 |
|---|
| 2026.08.05 | ₩60,325 | ₩60,377 | ₩59,749 | ₩59,776 | -0.91% | 103.4만 |
|---|
| 2026.08.04 | ₩59,441 | ₩60,271 | ₩59,214 | ₩60,151 | +1.19% | 160.6만 |
|---|
| 2026.08.03 | ₩58,739 | ₩59,428 | ₩58,739 | ₩59,361 | +1.06% | 89.1만 |
|---|
| 2026.07.31 | ₩58,772 | ₩58,772 | ₩58,157 | ₩58,598 | -0.30% | 103.6만 |
|---|
| 2026.07.30 | ₩58,906 | ₩58,906 | ₩57,983 | ₩58,531 | -0.64% | 93.4만 |
|---|
| 2026.07.29 | ₩58,866 | ₩59,080 | ₩58,371 | ₩58,438 | -0.73% | 88만 |
|---|
| 2026.07.28 | ₩58,585 | ₩59,154 | ₩58,505 | ₩59,080 | +0.85% | 79.9만 |
|---|
| 2026.07.27 | ₩58,371 | ₩58,652 | ₩58,096 | ₩58,317 | -0.09% | 65.6만 |
|---|
| 2026.07.24 | ₩57,568 | ₩58,183 | ₩57,420 | ₩57,929 | +0.63% | 70.8만 |
|---|
| 2026.07.23 | ₩57,287 | ₩57,340 | ₩56,956 | ₩57,327 | +0.07% | 100.6만 |
|---|
| 2026.07.22 | ₩57,755 | ₩57,922 | ₩57,481 | ₩57,621 | -0.23% | 98만 |
|---|
| 2026.07.21 | ₩57,902 | ₩57,902 | ₩57,420 | ₩57,782 | -0.21% | 91.8만 |
|---|
| 2026.07.20 | ₩58,103 | ₩58,290 | ₩57,601 | ₩57,648 | -0.78% | 97.6만 |
|---|
| 2026.07.17 | ₩58,076 | ₩58,652 | ₩57,869 | ₩58,076 | 0.00% | 77.6만 |
|---|
| 2026.07.16 | ₩57,447 | ₩58,505 | ₩57,447 | ₩58,505 | +1.84% | 102.8만 |
|---|
| 2026.07.15 | ₩57,608 | ₩57,883 | ₩57,374 | ₩57,608 | 0.00% | 84.7만 |
|---|
| 2026.07.14 | ₩57,635 | ₩57,809 | ₩57,321 | ₩57,447 | -0.33% | 87.5만 |
|---|
| 2026.07.13 | ₩57,554 | ₩57,916 | ₩57,287 | ₩57,367 | -0.33% | 83만 |
|---|
| 2026.07.10 | ₩57,434 | ₩57,701 | ₩57,246 | ₩57,541 | +0.19% | 91.2만 |
|---|
| 2026.07.09 | ₩56,845 | ₩57,499 | ₩56,831 | ₩57,287 | +0.78% | 69.5만 |
|---|
| 2026.07.08 | ₩57,340 | ₩57,353 | ₩56,537 | ₩56,711 | -1.10% | 103.6만 |
|---|
| 2026.07.07 | ₩58,264 | ₩58,371 | ₩57,514 | ₩57,608 | -1.13% | 67.7만 |
|---|
| 2026.07.06 | ₩57,728 | ₩58,103 | ₩57,728 | ₩58,063 | +0.58% | 58.1만 |
|---|
| 2026.07.02 | ₩57,996 | ₩58,210 | ₩57,367 | ₩57,768 | -0.39% | 105.5만 |
|---|
| 2026.07.01 | ₩57,621 | ₩58,397 | ₩57,581 | ₩57,782 | +0.28% | 126.1만 |
|---|
| 2026.06.30 | ₩57,568 | ₩57,875 | ₩57,260 | ₩57,742 | +0.30% | 94만 |
|---|
| 2026.06.29 | ₩57,809 | ₩57,809 | ₩57,246 | ₩57,474 | -0.58% | 93.9만 |
|---|
| 2026.06.26 | ₩57,487 | ₩57,755 | ₩57,313 | ₩57,661 | +0.30% | 98.2만 |
|---|
| 2026.06.25 | ₩57,447 | ₩58,136 | ₩57,353 | ₩57,581 | +0.23% | 148.2만 |
|---|
| 2026.06.24 | ₩56,617 | ₩57,561 | ₩56,570 | ₩57,153 | +0.95% | 136.7만 |
|---|
| 2026.06.23 | ₩55,988 | ₩56,898 | ₩55,988 | ₩56,537 | +0.98% | 113.2만 |
|---|
| 2026.06.22 | ₩56,537 | ₩56,841 | ₩56,430 | ₩56,684 | +0.26% | 102만 |
|---|
| 2026.06.18 | ₩56,724 | ₩56,858 | ₩56,303 | ₩56,510 | -0.38% | 116.4만 |
|---|
| 2026.06.17 | ₩56,845 | ₩57,166 | ₩55,955 | ₩56,176 | -1.18% | 161.5만 |
|---|
| 2026.06.16 | ₩57,005 | ₩57,380 | ₩56,751 | ₩56,845 | -0.28% | 111.2만 |
|---|
| 2026.06.15 | ₩57,193 | ₩57,420 | ₩56,617 | ₩56,738 | -0.80% | 101.7만 |
|---|
| 2026.06.12 | ₩56,363 | ₩56,965 | ₩56,296 | ₩56,724 | +0.64% | 120.5만 |
|---|
| 2026.06.11 | ₩55,533 | ₩56,289 | ₩55,373 | ₩56,189 | +1.18% | 183.1만 |
|---|
| 2026.06.10 | ₩55,935 | ₩56,316 | ₩55,212 | ₩55,225 | -1.27% | 115.4만 |
|---|
| 2026.06.09 | ₩55,694 | ₩56,549 | ₩55,158 | ₩55,935 | +0.43% | 165.6만 |
|---|
| 2026.06.08 | ₩55,654 | ₩55,767 | ₩55,324 | ₩55,386 | -0.48% | 129.8만 |
|---|
| 2026.06.05 | ₩55,533 | ₩55,712 | ₩55,228 | ₩55,373 | -0.29% | 131만 |
|---|
| 2026.06.04 | ₩55,373 | ₩55,787 | ₩55,373 | ₩55,627 | +0.46% | 90.8만 |
|---|
| 2026.06.03 | ₩55,212 | ₩55,292 | ₩54,944 | ₩55,105 | -0.19% | 100.1만 |
|---|
| 2026.06.02 | ₩54,944 | ₩55,409 | ₩54,944 | ₩55,346 | +0.73% | 126.8만 |
|---|
| 2026.06.01 | ₩54,998 | ₩55,053 | ₩54,489 | ₩54,944 | -0.10% | 114.9만 |
|---|
| 2026.05.29 | ₩55,573 | ₩55,640 | ₩55,178 | ₩55,239 | -0.60% | 154.2만 |
|---|
| 2026.05.28 | ₩55,787 | ₩55,787 | ₩55,225 | ₩55,533 | -0.46% | 125.9만 |
|---|
| 2026.05.27 | ₩56,524 | ₩56,524 | ₩55,794 | ₩55,841 | -1.21% | 117.9만 |
|---|
| 2026.05.26 | ₩55,988 | ₩56,292 | ₩55,798 | ₩56,283 | +0.53% | 125만 |
|---|
| 2026.05.22 | ₩55,547 | ₩55,734 | ₩55,265 | ₩55,600 | +0.10% | 74.1만 |
|---|
| 2026.05.21 | ₩55,172 | ₩55,500 | ₩54,583 | ₩55,359 | +0.34% | 181.4만 |
|---|
| 2026.05.20 | ₩54,489 | ₩55,252 | ₩54,114 | ₩55,252 | +1.40% | 96.2만 |
|---|
| 2026.05.19 | ₩54,824 | ₩54,971 | ₩54,262 | ₩54,369 | -0.83% | 109만 |
|---|
| 2026.05.18 | ₩54,623 | ₩55,239 | ₩54,623 | ₩54,971 | +0.64% | 95.5만 |
|---|
| 2026.05.15 | ₩54,931 | ₩55,058 | ₩54,489 | ₩54,610 | -0.58% | 82.9만 |
|---|
| 2026.05.14 | ₩55,185 | ₩55,635 | ₩55,152 | ₩55,306 | +0.22% | 92.2만 |
|---|
| 2026.05.13 | ₩55,453 | ₩55,453 | ₩54,723 | ₩55,011 | -0.80% | 102.6만 |
|---|
| 2026.05.12 | ₩55,587 | ₩55,774 | ₩54,891 | ₩55,426 | -0.29% | 133.5만 |
|---|
| 2026.05.11 | ₩56,162 | ₩56,202 | ₩55,613 | ₩55,707 | -0.81% | 96.1만 |
|---|
| 2026.05.08 | ₩56,162 | ₩56,277 | ₩55,834 | ₩56,002 | -0.29% | 77.7만 |
|---|
| 2026.05.07 | ₩56,992 | ₩57,032 | ₩55,862 | ₩55,948 | -1.83% | 90.2만 |
|---|
| 2026.05.06 | ₩56,992 | ₩57,159 | ₩56,698 | ₩56,858 | -0.23% | 110.4만 |
|---|
| 2026.05.05 | ₩56,002 | ₩56,818 | ₩55,995 | ₩56,644 | +1.15% | 112.4만 |
|---|
| 2026.05.04 | ₩56,256 | ₩56,550 | ₩55,620 | ₩55,761 | -0.88% | 146.2만 |
|---|
| 2026.05.01 | ₩56,724 | ₩56,864 | ₩56,336 | ₩56,376 | -0.61% | 100.1만 |
|---|
| 2026.04.30 | ₩56,055 | ₩56,765 | ₩55,935 | ₩56,671 | +1.10% | 110.2만 |
|---|
| 2026.04.29 | ₩56,403 | ₩56,604 | ₩55,881 | ₩56,055 | -0.62% | 121.5만 |
|---|
| 2026.04.28 | ₩56,831 | ₩57,099 | ₩56,336 | ₩56,470 | -0.64% | 85.5만 |
|---|
| 2026.04.27 | ₩56,698 | ₩56,952 | ₩56,443 | ₩56,818 | +0.21% | 116.7만 |
|---|
| 2026.04.24 | ₩56,845 | ₩56,845 | ₩56,390 | ₩56,483 | -0.64% | 169.9만 |
|---|
| 2026.04.23 | ₩56,430 | ₩56,878 | ₩56,055 | ₩56,671 | +0.43% | 138.5만 |
|---|
| 2026.04.22 | ₩56,912 | ₩56,912 | ₩56,336 | ₩56,483 | -0.75% | 138.4만 |
|---|
| 2026.04.21 | ₩56,885 | ₩57,280 | ₩56,453 | ₩56,550 | -0.59% | 180만 |
|---|
| 2026.04.20 | ₩56,403 | ₩56,791 | ₩56,356 | ₩56,711 | +0.55% | 165.9만 |
|---|
| 2026.04.17 | ₩55,828 | ₩57,032 | ₩55,767 | ₩56,524 | +1.25% | 227만 |
|---|
| 2026.04.16 | ₩55,506 | ₩55,794 | ₩55,185 | ₩55,332 | -0.31% | 368.5만 |
|---|
| 2026.04.15 | ₩55,921 | ₩55,921 | ₩55,306 | ₩55,480 | -0.79% | 117.5만 |
|---|
| 2026.04.14 | ₩55,921 | ₩56,042 | ₩55,526 | ₩55,828 | -0.17% | 300.6만 |
|---|
| 2026.04.13 | ₩55,065 | ₩55,808 | ₩54,917 | ₩55,774 | +1.29% | 187.2만 |
|---|
| 2026.04.10 | ₩55,734 | ₩55,734 | ₩55,078 | ₩55,145 | -1.06% | 120.8만 |
|---|
| 2026.04.09 | ₩55,145 | ₩55,828 | ₩54,998 | ₩55,640 | +0.90% | 126.8만 |
|---|
| 2026.04.08 | ₩55,025 | ₩55,540 | ₩55,025 | ₩55,265 | +0.44% | 133.6만 |
|---|
| 2026.04.07 | ₩53,458 | ₩53,873 | ₩53,305 | ₩53,632 | +0.33% | 234.6만 |
|---|
| 2026.04.06 | ₩53,191 | ₩53,632 | ₩52,870 | ₩53,592 | +0.75% | 128만 |
|---|
| 2026.04.02 | ₩52,508 | ₩53,686 | ₩52,321 | ₩53,177 | +1.27% | 151만 |
|---|
| 2026.04.01 | ₩53,097 | ₩53,579 | ₩52,970 | ₩53,204 | +0.20% | 152.5만 |
|---|
| 2026.03.31 | ₩52,227 | ₩53,177 | ₩51,872 | ₩52,776 | +1.05% | 227만 |
|---|
| 2026.03.30 | ₩52,267 | ₩52,294 | ₩51,413 | ₩51,518 | -1.43% | 159.7만 |
|---|
| 2026.03.27 | ₩52,414 | ₩52,455 | ₩51,692 | ₩51,812 | -1.15% | 126만 |
|---|
| 2026.03.26 | ₩52,963 | ₩53,351 | ₩52,515 | ₩52,562 | -0.76% | 253.9만 |
|---|
| 2026.03.25 | ₩53,686 | ₩53,860 | ₩52,916 | ₩53,438 | -0.46% | 185.2만 |
|---|
| 2026.03.24 | ₩52,428 | ₩53,458 | ₩52,319 | ₩53,123 | +1.32% | 134.8만 |
|---|
| 2026.03.23 | ₩52,455 | ₩53,512 | ₩52,388 | ₩52,722 | +0.51% | 161.2만 |
|---|
| 2026.03.20 | ₩52,401 | ₩52,508 | ₩51,424 | ₩51,745 | -1.25% | 157.1만 |
|---|
| 2026.03.19 | ₩52,120 | ₩52,816 | ₩51,919 | ₩52,455 | +0.64% | 187만 |
|---|
| 2026.03.18 | ₩53,003 | ₩53,191 | ₩52,455 | ₩52,468 | -1.01% | 108.7만 |
|---|
| 2026.03.17 | ₩53,311 | ₩53,626 | ₩53,057 | ₩53,177 | -0.25% | 115.1만 |
|---|
| 2026.03.16 | ₩53,057 | ₩53,472 | ₩52,950 | ₩52,963 | -0.18% | 145.4만 |
|---|
| 2026.03.13 | ₩53,110 | ₩53,325 | ₩52,522 | ₩52,722 | -0.73% | 175.1만 |
|---|
| 2026.03.12 | ₩52,990 | ₩53,218 | ₩52,669 | ₩52,762 | -0.43% | 232.6만 |
|---|
| 2026.03.11 | ₩53,499 | ₩53,786 | ₩53,097 | ₩53,485 | -0.03% | 202.6만 |
|---|
| 2026.03.10 | ₩53,980 | ₩54,623 | ₩53,592 | ₩53,686 | -0.55% | 198.8만 |
|---|
| 2026.03.09 | ₩53,325 | ₩54,168 | ₩52,294 | ₩54,053 | +1.37% | 145.8만 |
|---|
| 2026.03.06 | ₩54,128 | ₩54,128 | ₩53,345 | ₩53,873 | -0.47% | 126.2만 |
|---|
| 2026.03.05 | ₩55,239 | ₩55,480 | ₩54,529 | ₩54,917 | -0.58% | 177.1만 |
|---|
| 2026.03.04 | ₩55,868 | ₩55,935 | ₩55,379 | ₩55,734 | -0.24% | 117만 |
|---|
| 2026.03.03 | ₩55,359 | ₩55,935 | ₩54,516 | ₩55,667 | +0.56% | 360.4만 |
|---|
| 2026.03.02 | ₩55,640 | ₩56,584 | ₩55,319 | ₩56,390 | +1.35% | 164.1만 |
|---|
| 2026.02.27 | ₩56,376 | ₩56,403 | ₩55,667 | ₩56,095 | -0.50% | 147.2만 |
|---|
| 2026.02.26 | ₩56,845 | ₩57,166 | ₩56,363 | ₩56,912 | +0.12% | 232.7만 |
|---|
| 2026.02.25 | ₩56,698 | ₩56,698 | ₩55,830 | ₩56,550 | -0.26% | 120.8만 |
|---|
| 2026.02.24 | ₩55,747 | ₩56,390 | ₩55,547 | ₩56,296 | +0.98% | 125.9만 |
|---|
| 2026.02.23 | ₩56,858 | ₩56,912 | ₩55,520 | ₩55,734 | -1.98% | 169.3만 |
|---|
| 2026.02.20 | ₩56,524 | ₩57,153 | ₩56,316 | ₩56,925 | +0.71% | 140.2만 |
|---|
| 2026.02.19 | ₩56,229 | ₩56,617 | ₩56,135 | ₩56,524 | +0.52% | 116.7만 |
|---|
| 2026.02.18 | ₩56,443 | ₩56,831 | ₩56,309 | ₩56,470 | +0.05% | 143.4만 |
|---|
| 2026.02.17 | ₩56,537 | ₩56,671 | ₩55,881 | ₩56,363 | -0.31% | 165.7만 |
|---|
| 2026.02.13 | ₩56,149 | ₩56,678 | ₩55,721 | ₩56,443 | +0.52% | 164만 |
|---|
| 2026.02.12 | ₩56,992 | ₩57,407 | ₩55,707 | ₩55,961 | -1.81% | 166.1만 |
|---|
| 2026.02.11 | ₩57,005 | ₩57,183 | ₩56,283 | ₩56,591 | -0.73% | 167.4만 |
|---|
| 2026.02.10 | ₩56,711 | ₩56,853 | ₩56,470 | ₩56,644 | -0.12% | 139.5만 |
|---|
| 2026.02.09 | ₩56,671 | ₩56,885 | ₩56,443 | ₩56,550 | -0.21% | 140.5만 |
|---|
| 2026.02.06 | ₩55,988 | ₩56,771 | ₩55,774 | ₩56,657 | +1.20% | 153.3만 |
|---|
| 2026.02.05 | ₩55,373 | ₩55,761 | ₩55,152 | ₩55,389 | +0.03% | 152.8만 |
|---|
| 2026.02.04 | ₩55,038 | ₩55,771 | ₩55,038 | ₩55,426 | +0.71% | 239.2만 |
|---|
| 2026.02.03 | ₩54,717 | ₩55,239 | ₩54,308 | ₩54,784 | +0.12% | 221.8만 |
|---|
| 2026.02.02 | ₩53,967 | ₩54,797 | ₩53,899 | ₩54,717 | +1.39% | 120.7만 |
|---|
| 2026.01.30 | ₩54,034 | ₩54,221 | ₩53,566 | ₩54,055 | +0.04% | 189.7만 |
|---|
| 2026.01.29 | ₩54,195 | ₩54,529 | ₩53,691 | ₩54,275 | +0.15% | 212.5만 |
|---|
| 2026.01.28 | ₩54,221 | ₩54,255 | ₩53,766 | ₩53,873 | -0.64% | 168.4만 |
|---|
| 2026.01.27 | ₩54,302 | ₩54,436 | ₩53,880 | ₩54,154 | -0.27% | 114.8만 |
|---|
| 2026.01.26 | ₩54,342 | ₩54,476 | ₩54,007 | ₩54,181 | -0.30% | 172.7만 |
|---|
| 2026.01.23 | ₩54,690 | ₩54,730 | ₩53,914 | ₩54,088 | -1.10% | 222.1만 |
|---|
| 2026.01.22 | ₩55,132 | ₩55,319 | ₩54,703 | ₩54,797 | -0.61% | 185.8만 |
|---|
| 2026.01.21 | ₩54,021 | ₩55,085 | ₩53,934 | ₩54,864 | +1.56% | 222.7만 |
|---|
| 2026.01.20 | ₩53,740 | ₩54,054 | ₩53,485 | ₩53,588 | -0.28% | 187만 |
|---|
| 2026.01.16 | ₩54,382 | ₩54,449 | ₩54,088 | ₩54,275 | -0.20% | 131.2만 |
|---|
| 2026.01.15 | ₩53,847 | ₩54,523 | ₩53,847 | ₩54,382 | +0.99% | 168.3만 |
|---|
| 2026.01.14 | ₩53,552 | ₩53,806 | ₩53,371 | ₩53,686 | +0.25% | 143.1만 |
|---|
| 2026.01.13 | ₩53,753 | ₩53,847 | ₩53,390 | ₩53,525 | -0.42% | 181만 |
|---|
| 2026.01.12 | ₩53,485 | ₩53,733 | ₩53,365 | ₩53,606 | +0.23% | 123.1만 |
|---|
| 2026.01.09 | ₩53,619 | ₩53,939 | ₩53,311 | ₩53,713 | +0.17% | 163.7만 |
|---|
| 2026.01.08 | ₩52,575 | ₩53,481 | ₩52,481 | ₩53,432 | +1.63% | 136.6만 |
|---|
| 2026.01.07 | ₩53,231 | ₩53,338 | ₩52,515 | ₩52,669 | -1.06% | 165.1만 |
|---|
| 2026.01.06 | ₩52,722 | ₩53,284 | ₩52,414 | ₩53,244 | +0.99% | 194.5만 |
|---|
| 2026.01.05 | ₩51,986 | ₩53,204 | ₩51,919 | ₩52,870 | +1.70% | 218.4만 |
|---|
| 2026.01.02 | ₩51,531 | ₩51,913 | ₩51,116 | ₩51,826 | +0.57% | 248.9만 |
|---|
| 2025.12.31 | ₩51,919 | ₩51,919 | ₩51,270 | ₩51,290 | -1.21% | 99.3만 |
|---|
| 2025.12.30 | ₩52,227 | ₩52,261 | ₩51,859 | ₩51,879 | -0.67% | 140.1만 |
|---|
| 2025.12.29 | ₩52,428 | ₩52,568 | ₩52,061 | ₩52,160 | -0.51% | 64.2만 |
|---|
| 2025.12.26 | ₩52,562 | ₩52,562 | ₩52,294 | ₩52,481 | -0.15% | 89.3만 |
|---|
| 2025.12.24 | ₩52,548 | ₩52,615 | ₩52,397 | ₩52,508 | -0.08% | 46.5만 |
|---|
| 2025.12.23 | ₩52,575 | ₩52,702 | ₩52,394 | ₩52,508 | -0.13% | 82.9만 |
|---|
| 2025.12.22 | ₩52,522 | ₩52,863 | ₩52,334 | ₩52,615 | +0.18% | 114.9만 |
|---|
| 2025.12.19 | ₩52,267 | ₩52,348 | ₩52,093 | ₩52,227 | -0.08% | 102.9만 |
|---|
| 2025.12.18 | ₩52,348 | ₩52,602 | ₩52,033 | ₩52,174 | -0.33% | 118.7만 |
|---|
| 2025.12.17 | ₩52,187 | ₩52,602 | ₩51,913 | ₩52,000 | -0.36% | 116.8만 |
|---|
| 2025.12.16 | ₩52,388 | ₩52,562 | ₩51,926 | ₩52,147 | -0.46% | 112.8만 |
|---|
| 2025.12.15 | ₩52,803 | ₩52,803 | ₩52,314 | ₩52,455 | -0.66% | 115만 |
|---|
| 2025.12.12 | ₩52,910 | ₩52,977 | ₩52,287 | ₩52,441 | -0.89% | 101만 |
|---|
| 2025.12.11 | ₩52,321 | ₩53,003 | ₩52,321 | ₩52,923 | +1.15% | 108.2만 |
|---|
| 2025.12.10 | ₩51,304 | ₩52,508 | ₩51,245 | ₩52,321 | +1.98% | 122.1만 |
|---|
| 2025.12.09 | ₩51,156 | ₩51,631 | ₩51,156 | ₩51,223 | +0.13% | 87.8만 |
|---|
| 2025.12.08 | ₩51,678 | ₩51,705 | ₩51,217 | ₩51,263 | -0.80% | 92.8만 |
|---|
| 2025.12.05 | ₩51,705 | ₩51,792 | ₩51,464 | ₩51,558 | -0.28% | 107.7만 |
|---|
| 2025.12.04 | ₩51,424 | ₩51,838 | ₩51,196 | ₩51,598 | +0.34% | 131만 |
|---|
| 2025.12.03 | ₩51,009 | ₩51,538 | ₩50,969 | ₩51,437 | +0.84% | 109.6만 |
|---|
| 2025.12.02 | ₩51,330 | ₩51,411 | ₩50,862 | ₩50,902 | -0.83% | 166.4만 |
|---|
| 2025.12.01 | ₩50,715 | ₩51,424 | ₩50,715 | ₩51,103 | +0.77% | 207.7만 |
|---|
| 2025.11.28 | ₩51,330 | ₩51,330 | ₩51,069 | ₩51,130 | -0.39% | 65.7만 |
|---|
| 2025.11.26 | ₩51,009 | ₩51,491 | ₩50,909 | ₩51,156 | +0.29% | 103.9만 |
|---|
| 2025.11.25 | ₩50,059 | ₩51,089 | ₩50,059 | ₩50,969 | +1.82% | 131.2만 |
|---|
| 2025.11.24 | ₩49,912 | ₩50,132 | ₩49,617 | ₩49,898 | -0.03% | 158.9만 |
|---|
| 2025.11.21 | ₩48,975 | ₩50,106 | ₩48,841 | ₩49,818 | +1.72% | 138.3만 |
|---|
| 2025.11.20 | ₩49,711 | ₩50,045 | ₩48,727 | ₩48,760 | -1.91% | 158.1만 |
|---|
| 2025.11.19 | ₩49,390 | ₩49,617 | ₩49,076 | ₩49,282 | -0.22% | 129.7만 |
|---|
| 2025.11.18 | ₩48,988 | ₩49,523 | ₩48,854 | ₩49,282 | +0.60% | 164.8만 |
|---|
| 2025.11.17 | ₩50,126 | ₩50,186 | ₩48,988 | ₩49,082 | -2.08% | 108.4만 |
|---|
| 2025.11.14 | ₩49,885 | ₩50,367 | ₩49,878 | ₩50,179 | +0.59% | 141.6만 |
|---|
| 2025.11.13 | ₩50,996 | ₩51,237 | ₩50,278 | ₩50,380 | -1.21% | 109.3만 |
|---|
| 2025.11.12 | ₩51,076 | ₩51,451 | ₩51,076 | ₩51,116 | +0.08% | 110만 |
|---|
| 2025.11.11 | ₩50,862 | ₩51,076 | ₩50,715 | ₩50,942 | +0.16% | 153.9만 |
|---|
| 2025.11.10 | ₩50,889 | ₩51,049 | ₩50,427 | ₩50,835 | -0.11% | 91만 |
|---|
| 2025.11.07 | ₩49,871 | ₩50,514 | ₩49,791 | ₩50,514 | +1.29% | 135.1만 |
|---|
| 2025.11.06 | ₩50,541 | ₩50,688 | ₩49,918 | ₩50,032 | -1.01% | 103.6만 |
|---|
| 2025.11.05 | ₩50,032 | ₩50,669 | ₩49,965 | ₩50,393 | +0.72% | 92.6만 |
|---|
| 2025.11.04 | ₩49,550 | ₩49,965 | ₩49,483 | ₩49,858 | +0.62% | 109.7만 |
|---|
| 2025.11.03 | ₩49,978 | ₩50,005 | ₩49,443 | ₩49,982 | +0.01% | 99.7만 |
|---|
| 2025.10.31 | ₩50,086 | ₩50,139 | ₩49,711 | ₩49,965 | -0.24% | 127.6만 |
|---|
| 2025.10.30 | ₩50,099 | ₩50,741 | ₩49,925 | ₩50,059 | -0.08% | 126.4만 |
|---|
| 2025.10.29 | ₩50,447 | ₩50,828 | ₩49,925 | ₩50,233 | -0.42% | 215.9만 |
|---|
| 2025.10.28 | ₩50,567 | ₩50,741 | ₩50,309 | ₩50,460 | -0.21% | 102.7만 |
|---|
| 2025.10.27 | ₩50,969 | ₩51,009 | ₩50,567 | ₩50,728 | -0.47% | 73.8만 |
|---|
| 2025.10.24 | ₩50,741 | ₩50,942 | ₩50,614 | ₩50,664 | -0.15% | 98.5만 |
|---|
| 2025.10.23 | ₩50,166 | ₩50,436 | ₩49,885 | ₩50,367 | +0.40% | 95.2만 |
|---|
| 2025.10.22 | ₩50,541 | ₩50,634 | ₩49,791 | ₩50,019 | -1.03% | 164만 |
|---|
| 2025.10.21 | ₩50,139 | ₩50,654 | ₩49,992 | ₩50,487 | +0.69% | 137.5만 |
|---|
| 2025.10.20 | ₩49,952 | ₩50,296 | ₩49,952 | ₩50,233 | +0.56% | 113.6만 |
|---|
| 2025.10.17 | ₩49,443 | ₩49,724 | ₩49,309 | ₩49,644 | +0.41% | 128.8만 |
|---|
| 2025.10.16 | ₩50,273 | ₩50,284 | ₩49,269 | ₩49,443 | -1.65% | 134만 |
|---|
| 2025.10.15 | ₩50,581 | ₩50,782 | ₩49,898 | ₩50,193 | -0.77% | 159.2만 |
|---|
| 2025.10.14 | ₩49,082 | ₩50,541 | ₩49,070 | ₩50,367 | +2.62% | 132.8만 |
|---|
| 2025.10.13 | ₩49,363 | ₩49,711 | ₩49,135 | ₩49,577 | +0.43% | 164.4만 |
|---|
| 2025.10.10 | ₩50,166 | ₩50,246 | ₩48,734 | ₩48,814 | -2.69% | 160.9만 |
|---|