시장 데이터를 불러오는 중
전체 종목
First Trust Morningstar ETF 과거 주가
First Trust Morningstar ETF · FDL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust Morningstar ETF · FDL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩66,802 | ₩66,869 | ₩66,534 | ₩66,749 | -0.08% | 47.4만 |
| 2026.10.08 | ₩66,158 | ₩67,325 | ₩66,158 | ₩67,258 | +1.66% | 85.4만 |
| 2026.10.07 | ₩66,266 | ₩66,427 | ₩65,997 | ₩66,024 | -0.36% | 63.8만 |
| 2026.10.06 | ₩65,890 | ₩66,333 | ₩65,863 | ₩66,252 | +0.55% | 74.1만 |
| 2026.10.05 | ₩65,770 | ₩65,930 | ₩65,153 | ₩65,863 | +0.14% | 74만 |
| 2026.10.02 | ₩66,011 | ₩66,319 | ₩65,810 | ₩65,957 | -0.08% | 78.7만 |
| 2026.10.01 | ₩66,105 | ₩66,225 | ₩65,716 | ₩66,051 | -0.08% | 68.8만 |
| 2026.09.30 | ₩66,507 | ₩66,641 | ₩65,850 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,863 |
| -0.97% |
| 132.3만 |
| 2026.09.29 | ₩66,225 | ₩66,440 | ₩66,011 | ₩66,333 | +0.16% | 70.7만 |
|---|
| 2026.09.28 | ₩66,614 | ₩66,802 | ₩66,333 | ₩66,601 | -0.02% | 49.7만 |
|---|
| 2026.09.25 | ₩66,494 | ₩66,735 | ₩66,266 | ₩66,735 | +0.36% | 56만 |
|---|
| 2026.09.24 | ₩67,245 | ₩67,325 | ₩66,588 | ₩66,614 | -0.94% | 81.5만 |
|---|
| 2026.09.23 | ₩68,023 | ₩68,076 | ₩67,540 | ₩67,593 | -0.63% | 80.4만 |
|---|
| 2026.09.22 | ₩68,479 | ₩68,479 | ₩67,982 | ₩68,009 | -0.69% | 50.6만 |
|---|
| 2026.09.21 | ₩68,653 | ₩68,774 | ₩68,251 | ₩68,264 | -0.57% | 57.8만 |
|---|
| 2026.09.18 | ₩68,935 | ₩68,935 | ₩68,505 | ₩68,653 | -0.41% | 63.4만 |
|---|
| 2026.09.17 | ₩69,538 | ₩69,565 | ₩69,136 | ₩69,297 | -0.35% | 47만 |
|---|
| 2026.09.16 | ₩70,195 | ₩70,249 | ₩69,002 | ₩69,297 | -1.28% | 52.1만 |
|---|
| 2026.09.15 | ₩70,316 | ₩70,463 | ₩70,101 | ₩70,289 | -0.04% | 53만 |
|---|
| 2026.09.14 | ₩70,732 | ₩71,054 | ₩70,356 | ₩70,477 | -0.36% | 58.6만 |
|---|
| 2026.09.11 | ₩70,155 | ₩70,329 | ₩69,860 | ₩70,048 | -0.15% | 60.1만 |
|---|
| 2026.09.10 | ₩70,128 | ₩70,128 | ₩69,699 | ₩69,806 | -0.46% | 50.2만 |
|---|
| 2026.09.09 | ₩70,531 | ₩70,531 | ₩69,645 | ₩69,833 | -0.99% | 50.8만 |
|---|
| 2026.09.08 | ₩70,638 | ₩70,826 | ₩70,477 | ₩70,531 | -0.15% | 53.3만 |
|---|
| 2026.09.04 | ₩71,121 | ₩71,335 | ₩70,906 | ₩70,973 | -0.21% | 49.8만 |
|---|
| 2026.09.03 | ₩71,630 | ₩71,818 | ₩71,228 | ₩71,603 | -0.04% | 69.7만 |
|---|
| 2026.09.02 | ₩71,161 | ₩71,764 | ₩71,067 | ₩71,456 | +0.41% | 62.1만 |
|---|
| 2026.09.01 | ₩71,389 | ₩71,617 | ₩70,906 | ₩71,054 | -0.47% | 79.3만 |
|---|
| 2026.08.31 | ₩71,134 | ₩71,174 | ₩70,826 | ₩70,987 | -0.21% | 46.7만 |
|---|
| 2026.08.28 | ₩71,282 | ₩71,456 | ₩71,107 | ₩71,295 | +0.02% | 56.1만 |
|---|
| 2026.08.27 | ₩71,067 | ₩71,322 | ₩70,772 | ₩70,987 | -0.11% | 48.6만 |
|---|
| 2026.08.26 | ₩71,456 | ₩71,831 | ₩71,375 | ₩71,644 | +0.26% | 58.3만 |
|---|
| 2026.08.25 | ₩71,362 | ₩71,630 | ₩71,013 | ₩71,523 | +0.23% | 54.6만 |
|---|
| 2026.08.24 | ₩71,375 | ₩71,845 | ₩71,375 | ₩71,697 | +0.45% | 67.4만 |
|---|
| 2026.08.21 | ₩71,349 | ₩71,603 | ₩71,094 | ₩71,188 | -0.23% | 64만 |
|---|
| 2026.08.20 | ₩71,416 | ₩71,778 | ₩71,161 | ₩71,188 | -0.32% | 74.5만 |
|---|
| 2026.08.19 | ₩71,067 | ₩72,100 | ₩71,067 | ₩71,684 | +0.87% | 66.3만 |
|---|
| 2026.08.18 | ₩70,745 | ₩71,080 | ₩70,598 | ₩70,785 | +0.06% | 67.5만 |
|---|
| 2026.08.17 | ₩70,571 | ₩70,638 | ₩70,155 | ₩70,168 | -0.57% | 46.1만 |
|---|
| 2026.08.14 | ₩70,893 | ₩71,013 | ₩70,665 | ₩70,919 | +0.04% | 48.2만 |
|---|
| 2026.08.13 | ₩70,182 | ₩70,839 | ₩70,182 | ₩70,826 | +0.92% | 56.2만 |
|---|
| 2026.08.12 | ₩69,659 | ₩69,927 | ₩69,431 | ₩69,887 | +0.33% | 44.9만 |
|---|
| 2026.08.11 | ₩69,471 | ₩69,940 | ₩69,471 | ₩69,940 | +0.68% | 42.2만 |
|---|
| 2026.08.10 | ₩69,404 | ₩69,672 | ₩69,149 | ₩69,645 | +0.35% | 69.5만 |
|---|
| 2026.08.07 | ₩68,894 | ₩69,632 | ₩68,707 | ₩69,592 | +1.01% | 71.6만 |
|---|
| 2026.08.06 | ₩69,726 | ₩69,793 | ₩68,921 | ₩69,163 | -0.81% | 72.5만 |
|---|
| 2026.08.05 | ₩69,753 | ₩69,753 | ₩68,733 | ₩69,297 | -0.65% | 68.7만 |
|---|
| 2026.08.04 | ₩68,854 | ₩69,712 | ₩68,385 | ₩69,672 | +1.19% | 76.2만 |
|---|
| 2026.08.03 | ₩69,498 | ₩69,820 | ₩69,122 | ₩69,310 | -0.27% | 84.1만 |
|---|
| 2026.07.31 | ₩68,827 | ₩69,230 | ₩68,412 | ₩69,042 | +0.31% | 100.5만 |
|---|
| 2026.07.30 | ₩69,538 | ₩69,552 | ₩68,479 | ₩69,028 | -0.73% | 110.1만 |
|---|
| 2026.07.29 | ₩70,450 | ₩70,879 | ₩70,182 | ₩70,329 | -0.17% | 97.4만 |
|---|
| 2026.07.28 | ₩70,034 | ₩71,295 | ₩70,034 | ₩70,423 | +0.56% | 79.1만 |
|---|
| 2026.07.27 | ₩68,988 | ₩69,860 | ₩68,988 | ₩69,391 | +0.58% | 131.9만 |
|---|
| 2026.07.24 | ₩68,063 | ₩69,096 | ₩68,063 | ₩69,028 | +1.42% | 90.9만 |
|---|
| 2026.07.23 | ₩68,197 | ₩68,358 | ₩67,808 | ₩67,969 | -0.33% | 108.7만 |
|---|
| 2026.07.22 | ₩68,532 | ₩68,854 | ₩68,304 | ₩68,438 | -0.14% | 102.4만 |
|---|
| 2026.07.21 | ₩68,036 | ₩68,130 | ₩67,701 | ₩68,049 | +0.02% | 92.5만 |
|---|
| 2026.07.20 | ₩68,465 | ₩68,572 | ₩68,036 | ₩68,197 | -0.39% | 102.4만 |
|---|
| 2026.07.17 | ₩69,149 | ₩69,914 | ₩68,318 | ₩68,546 | -0.87% | 69.9만 |
|---|
| 2026.07.16 | ₩67,406 | ₩68,747 | ₩67,365 | ₩68,720 | +1.95% | 130.6만 |
|---|
| 2026.07.15 | ₩66,802 | ₩67,553 | ₩66,775 | ₩67,097 | +0.44% | 94.1만 |
|---|
| 2026.07.14 | ₩67,205 | ₩67,312 | ₩66,668 | ₩66,681 | -0.78% | 106.1만 |
|---|
| 2026.07.13 | ₩67,258 | ₩67,754 | ₩67,164 | ₩67,325 | +0.10% | 106.2만 |
|---|
| 2026.07.10 | ₩66,521 | ₩66,896 | ₩66,467 | ₩66,789 | +0.40% | 105.6만 |
|---|
| 2026.07.09 | ₩66,266 | ₩66,614 | ₩66,051 | ₩66,306 | +0.06% | 77.3만 |
|---|
| 2026.07.08 | ₩67,285 | ₩67,285 | ₩66,521 | ₩66,521 | -1.14% | 111.3만 |
|---|
| 2026.07.07 | ₩67,044 | ₩67,848 | ₩67,044 | ₩67,191 | +0.22% | 83.4만 |
|---|
| 2026.07.06 | ₩66,735 | ₩66,829 | ₩65,971 | ₩66,333 | -0.60% | 60.6만 |
|---|
| 2026.07.02 | ₩66,118 | ₩66,883 | ₩66,051 | ₩66,856 | +1.12% | 110.9만 |
|---|
| 2026.07.01 | ₩65,381 | ₩65,904 | ₩65,381 | ₩65,609 | +0.35% | 124.5만 |
|---|
| 2026.06.30 | ₩66,158 | ₩66,172 | ₩65,233 | ₩65,260 | -1.36% | 157.2만 |
|---|
| 2026.06.29 | ₩66,762 | ₩66,762 | ₩65,890 | ₩66,199 | -0.84% | 119.2만 |
|---|
| 2026.06.26 | ₩66,038 | ₩66,588 | ₩66,038 | ₩66,521 | +0.73% | 110.3만 |
|---|
| 2026.06.25 | ₩65,595 | ₩66,521 | ₩65,595 | ₩65,917 | +0.49% | 82만 |
|---|
| 2026.06.24 | ₩66,373 | ₩66,628 | ₩65,984 | ₩66,252 | -0.18% | 102.3만 |
|---|
| 2026.06.23 | ₩66,038 | ₩66,534 | ₩65,863 | ₩66,467 | +0.65% | 124.7만 |
|---|
| 2026.06.22 | ₩65,770 | ₩66,038 | ₩65,595 | ₩65,676 | -0.14% | 114.2만 |
|---|
| 2026.06.18 | ₩66,252 | ₩66,252 | ₩65,649 | ₩65,783 | -0.71% | 115.2만 |
|---|
| 2026.06.17 | ₩67,137 | ₩67,218 | ₩66,118 | ₩66,360 | -1.16% | 88.7만 |
|---|
| 2026.06.16 | ₩67,352 | ₩67,620 | ₩67,137 | ₩67,392 | +0.06% | 64.5만 |
|---|
| 2026.06.15 | ₩67,848 | ₩67,875 | ₩67,298 | ₩67,339 | -0.75% | 53.5만 |
|---|
| 2026.06.12 | ₩68,117 | ₩68,787 | ₩68,076 | ₩68,586 | +0.69% | 76만 |
|---|
| 2026.06.11 | ₩68,170 | ₩68,425 | ₩67,915 | ₩67,969 | -0.30% | 100.9만 |
|---|
| 2026.06.10 | ₩67,754 | ₩68,237 | ₩67,593 | ₩67,835 | +0.12% | 102.7만 |
|---|
| 2026.06.09 | ₩67,392 | ₩67,540 | ₩67,070 | ₩67,392 | 0.00% | 80.5만 |
|---|
| 2026.06.08 | ₩67,513 | ₩67,875 | ₩67,178 | ₩67,312 | -0.30% | 79.6만 |
|---|
| 2026.06.05 | ₩67,513 | ₩67,929 | ₩67,446 | ₩67,500 | -0.02% | 69.9만 |
|---|
| 2026.06.04 | ₩67,325 | ₩67,728 | ₩67,111 | ₩67,379 | +0.08% | 77.3만 |
|---|
| 2026.06.03 | ₩66,990 | ₩67,339 | ₩66,829 | ₩66,856 | -0.20% | 88.1만 |
|---|
| 2026.06.02 | ₩66,655 | ₩67,298 | ₩66,601 | ₩67,030 | +0.56% | 49.5만 |
|---|
| 2026.06.01 | ₩66,883 | ₩67,097 | ₩66,668 | ₩66,749 | -0.20% | 70만 |
|---|
| 2026.05.29 | ₩67,258 | ₩67,365 | ₩66,842 | ₩67,070 | -0.28% | 36.7만 |
|---|
| 2026.05.28 | ₩67,701 | ₩67,875 | ₩67,258 | ₩67,419 | -0.42% | 60.1만 |
|---|
| 2026.05.27 | ₩67,272 | ₩67,889 | ₩67,272 | ₩67,459 | +0.28% | 83만 |
|---|
| 2026.05.26 | ₩68,184 | ₩68,385 | ₩67,433 | ₩67,500 | -1.00% | 57.5만 |
|---|
| 2026.05.22 | ₩67,862 | ₩68,412 | ₩67,862 | ₩68,344 | +0.71% | 53.1만 |
|---|
| 2026.05.21 | ₩67,433 | ₩67,661 | ₩67,017 | ₩67,647 | +0.32% | 51.7만 |
|---|
| 2026.05.20 | ₩67,714 | ₩68,023 | ₩67,325 | ₩67,352 | -0.53% | 59.9만 |
|---|
| 2026.05.19 | ₩67,258 | ₩67,795 | ₩66,883 | ₩67,741 | +0.72% | 41.3만 |
|---|
| 2026.05.18 | ₩66,695 | ₩67,298 | ₩66,386 | ₩67,245 | +0.82% | 52.8만 |
|---|
| 2026.05.15 | ₩66,829 | ₩66,869 | ₩66,360 | ₩66,628 | -0.30% | 41.6만 |
|---|
| 2026.05.14 | ₩66,494 | ₩66,802 | ₩66,427 | ₩66,614 | +0.18% | 48.2만 |
|---|
| 2026.05.13 | ₩66,118 | ₩66,453 | ₩65,957 | ₩66,293 | +0.26% | 44.1만 |
|---|
| 2026.05.12 | ₩66,172 | ₩66,561 | ₩65,622 | ₩66,319 | +0.22% | 76.7만 |
|---|
| 2026.05.11 | ₩66,051 | ₩66,279 | ₩65,743 | ₩65,877 | -0.26% | 41.9만 |
|---|
| 2026.05.08 | ₩66,091 | ₩66,252 | ₩65,676 | ₩65,756 | -0.51% | 47.5만 |
|---|
| 2026.05.07 | ₩66,252 | ₩66,306 | ₩65,635 | ₩65,997 | -0.38% | 179.6만 |
|---|
| 2026.05.06 | ₩66,802 | ₩67,111 | ₩66,507 | ₩66,668 | -0.20% | 72.2만 |
|---|
| 2026.05.05 | ₩67,030 | ₩67,500 | ₩66,842 | ₩67,164 | +0.20% | 67.6만 |
|---|
| 2026.05.04 | ₩67,151 | ₩67,352 | ₩66,775 | ₩67,030 | -0.18% | 72.8만 |
|---|
| 2026.05.01 | ₩67,862 | ₩68,023 | ₩67,526 | ₩67,580 | -0.42% | 98.7만 |
|---|
| 2026.04.30 | ₩66,909 | ₩68,063 | ₩66,775 | ₩67,969 | +1.58% | 88.6만 |
|---|
| 2026.04.29 | ₩66,789 | ₩67,111 | ₩66,655 | ₩67,003 | +0.32% | 83.1만 |
|---|
| 2026.04.28 | ₩67,017 | ₩67,231 | ₩66,561 | ₩66,762 | -0.38% | 69.3만 |
|---|
| 2026.04.27 | ₩66,440 | ₩67,044 | ₩66,306 | ₩66,306 | -0.20% | 82.6만 |
|---|
| 2026.04.24 | ₩66,923 | ₩67,030 | ₩66,199 | ₩66,346 | -0.86% | 68.9만 |
|---|
| 2026.04.23 | ₩66,695 | ₩67,272 | ₩66,695 | ₩67,191 | +0.74% | 66.9만 |
|---|
| 2026.04.22 | ₩66,749 | ₩66,990 | ₩66,360 | ₩66,386 | -0.54% | 72만 |
|---|
| 2026.04.21 | ₩66,829 | ₩66,950 | ₩66,467 | ₩66,561 | -0.40% | 62.5만 |
|---|
| 2026.04.20 | ₩66,775 | ₩67,218 | ₩66,614 | ₩66,762 | -0.02% | 55.8만 |
|---|
| 2026.04.17 | ₩66,118 | ₩66,775 | ₩65,930 | ₩66,722 | +0.91% | 90만 |
|---|
| 2026.04.16 | ₩66,038 | ₩66,802 | ₩66,038 | ₩66,749 | +1.08% | 95.1만 |
|---|
| 2026.04.15 | ₩66,239 | ₩66,373 | ₩65,783 | ₩66,091 | -0.22% | 101.8만 |
|---|
| 2026.04.14 | ₩66,373 | ₩66,467 | ₩65,810 | ₩66,360 | -0.02% | 95.5만 |
|---|
| 2026.04.13 | ₩66,842 | ₩66,842 | ₩66,386 | ₩66,775 | -0.10% | 157.1만 |
|---|
| 2026.04.10 | ₩67,553 | ₩67,553 | ₩66,681 | ₩66,816 | -1.09% | 169.4만 |
|---|
| 2026.04.09 | ₩67,272 | ₩67,915 | ₩67,205 | ₩67,513 | +0.36% | 68.7만 |
|---|
| 2026.04.08 | ₩66,775 | ₩67,500 | ₩66,346 | ₩67,500 | +1.08% | 114.8만 |
|---|
| 2026.04.07 | ₩67,674 | ₩67,795 | ₩67,285 | ₩67,473 | -0.30% | 91.7만 |
|---|
| 2026.04.06 | ₩67,392 | ₩67,674 | ₩67,191 | ₩67,674 | +0.42% | 110.9만 |
|---|
| 2026.04.02 | ₩67,593 | ₩67,929 | ₩67,298 | ₩67,540 | -0.08% | 117.6만 |
|---|
| 2026.04.01 | ₩67,620 | ₩68,103 | ₩67,070 | ₩67,379 | -0.36% | 219.2만 |
|---|
| 2026.03.31 | ₩68,291 | ₩68,479 | ₩67,446 | ₩68,130 | -0.24% | 293.5만 |
|---|
| 2026.03.30 | ₩68,130 | ₩68,398 | ₩67,620 | ₩67,835 | -0.43% | 122.6만 |
|---|
| 2026.03.27 | ₩67,540 | ₩68,036 | ₩67,258 | ₩67,540 | 0.00% | 111.8만 |
|---|
| 2026.03.26 | ₩67,097 | ₩67,714 | ₩67,097 | ₩67,486 | +0.58% | 83만 |
|---|
| 2026.03.25 | ₩67,567 | ₩67,889 | ₩67,526 | ₩67,674 | +0.16% | 85.2만 |
|---|
| 2026.03.24 | ₩66,735 | ₩68,063 | ₩66,708 | ₩67,593 | +1.29% | 100만 |
|---|
| 2026.03.23 | ₩66,547 | ₩67,205 | ₩66,266 | ₩66,923 | +0.56% | 100.4만 |
|---|
| 2026.03.20 | ₩66,695 | ₩66,936 | ₩66,078 | ₩66,319 | -0.56% | 128만 |
|---|
| 2026.03.19 | ₩66,561 | ₩66,950 | ₩66,440 | ₩66,574 | +0.02% | 126.8만 |
|---|
| 2026.03.18 | ₩67,245 | ₩67,298 | ₩66,494 | ₩66,534 | -1.06% | 123.5만 |
|---|
| 2026.03.17 | ₩67,433 | ₩67,875 | ₩67,298 | ₩67,365 | -0.10% | 118.7만 |
|---|
| 2026.03.16 | ₩67,258 | ₩67,365 | ₩67,017 | ₩67,070 | -0.28% | 154.8만 |
|---|
| 2026.03.13 | ₩67,111 | ₩67,406 | ₩66,936 | ₩67,003 | -0.16% | 113만 |
|---|
| 2026.03.12 | ₩66,588 | ₩67,298 | ₩66,413 | ₩66,789 | +0.30% | 121.9만 |
|---|
| 2026.03.11 | ₩66,655 | ₩66,896 | ₩66,440 | ₩66,896 | +0.36% | 122.5만 |
|---|
| 2026.03.10 | ₩66,950 | ₩67,285 | ₩66,440 | ₩66,722 | -0.34% | 164.4만 |
|---|
| 2026.03.09 | ₩67,097 | ₩67,285 | ₩66,413 | ₩67,084 | -0.02% | 161.6만 |
|---|
| 2026.03.06 | ₩67,365 | ₩67,419 | ₩66,467 | ₩67,379 | +0.02% | 148.8만 |
|---|
| 2026.03.05 | ₩67,821 | ₩68,009 | ₩67,245 | ₩67,553 | -0.40% | 171만 |
|---|
| 2026.03.04 | ₩68,170 | ₩68,210 | ₩67,486 | ₩68,049 | -0.18% | 189.8만 |
|---|
| 2026.03.03 | ₩68,318 | ₩68,546 | ₩67,500 | ₩68,277 | -0.06% | 200.9만 |
|---|
| 2026.03.02 | ₩68,948 | ₩69,015 | ₩68,344 | ₩68,747 | -0.29% | 174.1만 |
|---|
| 2026.02.27 | ₩68,344 | ₩68,787 | ₩68,023 | ₩68,666 | +0.47% | 98.9만 |
|---|
| 2026.02.26 | ₩68,036 | ₩68,492 | ₩68,023 | ₩68,184 | +0.22% | 106.1만 |
|---|
| 2026.02.25 | ₩68,318 | ₩68,331 | ₩67,593 | ₩68,090 | -0.33% | 109.7만 |
|---|
| 2026.02.24 | ₩68,210 | ₩68,479 | ₩67,929 | ₩68,277 | +0.10% | 101만 |
|---|
| 2026.02.23 | ₩68,184 | ₩68,800 | ₩67,996 | ₩68,304 | +0.18% | 100만 |
|---|
| 2026.02.20 | ₩68,117 | ₩68,224 | ₩67,647 | ₩68,224 | +0.16% | 88.6만 |
|---|
| 2026.02.19 | ₩68,331 | ₩68,599 | ₩68,049 | ₩68,210 | -0.18% | 99.8만 |
|---|
| 2026.02.18 | ₩67,996 | ₩68,184 | ₩67,741 | ₩68,103 | +0.16% | 98.7만 |
|---|
| 2026.02.17 | ₩68,465 | ₩68,814 | ₩67,433 | ₩67,754 | -1.04% | 113.1만 |
|---|
| 2026.02.13 | ₩67,996 | ₩68,505 | ₩67,795 | ₩68,237 | +0.36% | 80.6만 |
|---|
| 2026.02.12 | ₩68,519 | ₩68,948 | ₩67,902 | ₩67,902 | -0.90% | 105.4만 |
|---|
| 2026.02.11 | ₩67,835 | ₩68,693 | ₩67,795 | ₩68,479 | +0.95% | 90.2만 |
|---|
| 2026.02.10 | ₩67,312 | ₩67,754 | ₩67,097 | ₩67,634 | +0.48% | 57.2만 |
|---|
| 2026.02.09 | ₩67,285 | ₩67,446 | ₩66,816 | ₩67,298 | +0.02% | 88.5만 |
|---|
| 2026.02.06 | ₩66,775 | ₩67,500 | ₩66,775 | ₩67,446 | +1.00% | 119.3만 |
|---|
| 2026.02.05 | ₩66,628 | ₩66,802 | ₩66,078 | ₩66,521 | -0.16% | 147.2만 |
|---|
| 2026.02.04 | ₩65,649 | ₩66,869 | ₩65,649 | ₩66,695 | +1.59% | 203.7만 |
|---|
| 2026.02.03 | ₩63,892 | ₩65,515 | ₩63,892 | ₩65,327 | +2.25% | 132.6만 |
|---|
| 2026.02.02 | ₩63,892 | ₩64,348 | ₩63,624 | ₩64,227 | +0.52% | 119.2만 |
|---|
| 2026.01.30 | ₩63,047 | ₩64,187 | ₩63,034 | ₩64,174 | +1.79% | 144.5만 |
|---|
| 2026.01.29 | ₩62,846 | ₩63,409 | ₩62,806 | ₩62,859 | +0.02% | 80.9만 |
|---|
| 2026.01.28 | ₩62,685 | ₩62,980 | ₩62,229 | ₩62,457 | -0.36% | 118.5만 |
|---|
| 2026.01.27 | ₩62,350 | ₩62,886 | ₩62,309 | ₩62,752 | +0.65% | 57.4만 |
|---|
| 2026.01.26 | ₩62,578 | ₩62,671 | ₩62,215 | ₩62,470 | -0.17% | 84.5만 |
|---|
| 2026.01.23 | ₩62,470 | ₩62,511 | ₩62,081 | ₩62,296 | -0.28% | 136.6만 |
|---|
| 2026.01.22 | ₩62,269 | ₩62,551 | ₩62,189 | ₩62,350 | +0.13% | 107만 |
|---|
| 2026.01.21 | ₩61,719 | ₩62,363 | ₩61,706 | ₩62,283 | +0.91% | 197만 |
|---|
| 2026.01.20 | ₩61,491 | ₩61,773 | ₩61,156 | ₩61,438 | -0.09% | 261.1만 |
|---|
| 2026.01.16 | ₩61,934 | ₩61,987 | ₩61,652 | ₩61,679 | -0.41% | 234.1만 |
|---|
| 2026.01.15 | ₩61,827 | ₩62,215 | ₩61,599 | ₩62,055 | +0.37% | 184만 |
|---|
| 2026.01.14 | ₩61,089 | ₩62,242 | ₩61,089 | ₩62,028 | +1.54% | 158.1만 |
|---|
| 2026.01.13 | ₩61,035 | ₩61,344 | ₩60,807 | ₩61,022 | -0.02% | 181.3만 |
|---|
| 2026.01.12 | ₩61,102 | ₩61,129 | ₩60,620 | ₩60,874 | -0.37% | 78.4만 |
|---|
| 2026.01.09 | ₩60,955 | ₩61,223 | ₩60,888 | ₩61,062 | +0.18% | 57.3만 |
|---|
| 2026.01.08 | ₩59,761 | ₩61,022 | ₩59,600 | ₩60,807 | +1.75% | 76.2만 |
|---|
| 2026.01.07 | ₩60,432 | ₩60,432 | ₩59,614 | ₩59,667 | -1.26% | 60.3만 |
|---|
| 2026.01.06 | ₩60,485 | ₩60,727 | ₩60,217 | ₩60,244 | -0.40% | 135.2만 |
|---|
| 2026.01.05 | ₩60,472 | ₩60,633 | ₩59,976 | ₩60,526 | +0.09% | 194.3만 |
|---|
| 2026.01.02 | ₩59,466 | ₩60,217 | ₩59,077 | ₩60,016 | +0.92% | 88.2만 |
|---|
| 2025.12.31 | ₩59,748 | ₩59,775 | ₩59,439 | ₩59,466 | -0.47% | 71.6만 |
|---|
| 2025.12.30 | ₩59,734 | ₩59,842 | ₩59,627 | ₩59,761 | +0.04% | 75.4만 |
|---|
| 2025.12.29 | ₩59,694 | ₩59,788 | ₩59,573 | ₩59,654 | -0.07% | 58.8만 |
|---|
| 2025.12.26 | ₩59,520 | ₩59,694 | ₩59,345 | ₩59,587 | +0.11% | 49.5만 |
|---|
| 2025.12.24 | ₩59,359 | ₩59,654 | ₩59,292 | ₩59,573 | +0.36% | 27.5만 |
|---|
| 2025.12.23 | ₩59,439 | ₩59,493 | ₩59,252 | ₩59,278 | -0.27% | 68.7만 |
|---|
| 2025.12.22 | ₩59,171 | ₩59,506 | ₩59,158 | ₩59,439 | +0.45% | 55.6만 |
|---|
| 2025.12.19 | ₩59,225 | ₩59,345 | ₩59,010 | ₩59,077 | -0.25% | 66.9만 |
|---|
| 2025.12.18 | ₩59,345 | ₩59,573 | ₩59,077 | ₩59,211 | -0.23% | 41.8만 |
|---|
| 2025.12.17 | ₩59,158 | ₩59,547 | ₩59,117 | ₩59,466 | +0.52% | 63.9만 |
|---|
| 2025.12.16 | ₩59,654 | ₩59,654 | ₩58,796 | ₩59,024 | -1.06% | 72.7만 |
|---|
| 2025.12.15 | ₩59,708 | ₩59,775 | ₩59,439 | ₩59,708 | 0.00% | 74.9만 |
|---|
| 2025.12.12 | ₩59,640 | ₩59,734 | ₩59,359 | ₩59,520 | -0.20% | 49.9만 |
|---|
| 2025.12.11 | ₩59,962 | ₩60,378 | ₩59,962 | ₩60,217 | +0.42% | 59.7만 |
|---|
| 2025.12.10 | ₩59,332 | ₩59,989 | ₩59,185 | ₩59,895 | +0.95% | 58만 |
|---|
| 2025.12.09 | ₩59,278 | ₩59,640 | ₩59,024 | ₩59,037 | -0.41% | 56.2만 |
|---|
| 2025.12.08 | ₩59,399 | ₩59,399 | ₩59,064 | ₩59,117 | -0.47% | 40.1만 |
|---|
| 2025.12.05 | ₩59,506 | ₩59,842 | ₩59,413 | ₩59,439 | -0.11% | 78.2만 |
|---|
| 2025.12.04 | ₩59,426 | ₩59,627 | ₩59,292 | ₩59,520 | +0.16% | 54.5만 |
|---|
| 2025.12.03 | ₩59,024 | ₩59,600 | ₩59,024 | ₩59,453 | +0.73% | 47.1만 |
|---|
| 2025.12.02 | ₩59,238 | ₩59,238 | ₩58,554 | ₩58,755 | -0.82% | 68.2만 |
|---|
| 2025.12.01 | ₩59,278 | ₩59,667 | ₩59,158 | ₩59,198 | -0.14% | 177.9만 |
|---|
| 2025.11.28 | ₩59,037 | ₩59,439 | ₩59,037 | ₩59,359 | +0.55% | 23만 |
|---|
| 2025.11.26 | ₩58,688 | ₩59,278 | ₩58,675 | ₩59,037 | +0.59% | 100.4만 |
|---|
| 2025.11.25 | ₩58,273 | ₩58,809 | ₩58,273 | ₩58,729 | +0.78% | 71.5만 |
|---|
| 2025.11.24 | ₩58,420 | ₩58,474 | ₩57,991 | ₩58,192 | -0.39% | 279.3만 |
|---|
| 2025.11.21 | ₩57,548 | ₩58,688 | ₩57,521 | ₩58,313 | +1.33% | 90.5만 |
|---|
| 2025.11.20 | ₩57,964 | ₩58,232 | ₩57,334 | ₩57,387 | -0.99% | 253.9만 |
|---|
| 2025.11.19 | ₩58,045 | ₩58,112 | ₩57,589 | ₩57,790 | -0.44% | 193.6만 |
|---|
| 2025.11.18 | ₩57,977 | ₩58,661 | ₩57,843 | ₩58,433 | +0.79% | 91.7만 |
|---|
| 2025.11.17 | ₩58,487 | ₩58,702 | ₩57,870 | ₩57,951 | -0.92% | 327.5만 |
|---|
| 2025.11.14 | ₩58,648 | ₩58,742 | ₩58,031 | ₩58,514 | -0.23% | 95.9만 |
|---|
| 2025.11.13 | ₩58,554 | ₩59,077 | ₩58,501 | ₩58,608 | +0.09% | 58.2만 |
|---|
| 2025.11.12 | ₩58,568 | ₩58,769 | ₩58,541 | ₩58,581 | +0.02% | 43.1만 |
|---|
| 2025.11.11 | ₩57,870 | ₩58,675 | ₩57,870 | ₩58,568 | +1.21% | 65.7만 |
|---|
| 2025.11.10 | ₩57,669 | ₩57,776 | ₩57,146 | ₩57,642 | -0.05% | 75.6만 |
|---|
| 2025.11.07 | ₩57,079 | ₩57,615 | ₩56,972 | ₩57,615 | +0.94% | 79.2만 |
|---|
| 2025.11.06 | ₩56,905 | ₩57,240 | ₩56,864 | ₩56,972 | +0.12% | 80.7만 |
|---|
| 2025.11.05 | ₩56,730 | ₩57,119 | ₩56,663 | ₩56,931 | +0.35% | 113.1만 |
|---|
| 2025.11.04 | ₩56,650 | ₩56,864 | ₩56,529 | ₩56,703 | +0.09% | 102.3만 |
|---|
| 2025.11.03 | ₩57,253 | ₩57,253 | ₩56,462 | ₩56,838 | -0.73% | 63.6만 |
|---|
| 2025.10.31 | ₩56,891 | ₩57,508 | ₩56,744 | ₩57,347 | +0.80% | 85.6만 |
|---|
| 2025.10.30 | ₩57,119 | ₩57,535 | ₩56,998 | ₩57,039 | -0.14% | 92.4만 |
|---|
| 2025.10.29 | ₩57,977 | ₩58,152 | ₩57,428 | ₩57,602 | -0.65% | 96.1만 |
|---|
| 2025.10.28 | ₩58,286 | ₩58,286 | ₩57,870 | ₩57,924 | -0.62% | 173.9만 |
|---|
| 2025.10.27 | ₩58,098 | ₩58,179 | ₩57,964 | ₩58,125 | +0.05% | 67만 |
|---|
| 2025.10.24 | ₩58,112 | ₩58,273 | ₩57,991 | ₩58,018 | -0.16% | 53.8만 |
|---|
| 2025.10.23 | ₩58,286 | ₩58,286 | ₩57,736 | ₩57,830 | -0.78% | 87.2만 |
|---|
| 2025.10.22 | ₩57,884 | ₩58,273 | ₩57,763 | ₩57,924 | +0.07% | 64.5만 |
|---|
| 2025.10.21 | ₩57,830 | ₩58,004 | ₩57,602 | ₩57,910 | +0.14% | 66.2만 |
|---|
| 2025.10.20 | ₩57,468 | ₩57,763 | ₩57,454 | ₩57,736 | +0.47% | 55만 |
|---|
| 2025.10.17 | ₩57,012 | ₩57,347 | ₩56,905 | ₩57,334 | +0.56% | 71.3만 |
|---|
| 2025.10.16 | ₩57,441 | ₩57,481 | ₩56,677 | ₩56,824 | -1.07% | 89만 |
|---|
| 2025.10.15 | ₩57,629 | ₩57,843 | ₩57,012 | ₩57,347 | -0.49% | 82.5만 |
|---|
| 2025.10.14 | ₩56,717 | ₩57,696 | ₩56,717 | ₩57,548 | +1.47% | 58.3만 |
|---|
| 2025.10.13 | ₩56,945 | ₩57,133 | ₩56,744 | ₩57,025 | +0.14% | 53.6만 |
|---|
| 2025.10.10 | ₩57,709 | ₩57,830 | ₩56,677 | ₩56,690 | -1.77% | 121.2만 |
|---|