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 | ₩66,823 | ₩66,890 | ₩66,554 | ₩66,769 | -0.08% | 47.4만 |
| 2026.10.08 | ₩66,179 | ₩67,346 | ₩66,179 | ₩67,279 | +1.66% | 85.4만 |
| 2026.10.07 | ₩66,286 | ₩66,447 | ₩66,018 | ₩66,045 | -0.36% | 63.8만 |
| 2026.10.06 | ₩65,910 | ₩66,353 | ₩65,884 | ₩66,273 | +0.55% | 74.1만 |
| 2026.10.05 | ₩65,790 | ₩65,951 | ₩65,173 | ₩65,884 | +0.14% | 74만 |
| 2026.10.02 | ₩66,031 | ₩66,340 | ₩65,830 | ₩65,977 | -0.08% | 78.7만 |
| 2026.10.01 | ₩66,125 | ₩66,246 | ₩65,736 | ₩66,071 | -0.08% | 68.8만 |
| 2026.09.30 | ₩66,527 | ₩66,662 | ₩65,870 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,884 |
| -0.97% |
| 132.3만 |
| 2026.09.29 | ₩66,246 | ₩66,460 | ₩66,031 | ₩66,353 | +0.16% | 70.7만 |
|---|
| 2026.09.28 | ₩66,635 | ₩66,823 | ₩66,353 | ₩66,621 | -0.02% | 49.7만 |
|---|
| 2026.09.25 | ₩66,514 | ₩66,756 | ₩66,286 | ₩66,756 | +0.36% | 56만 |
|---|
| 2026.09.24 | ₩67,265 | ₩67,346 | ₩66,608 | ₩66,635 | -0.94% | 81.5만 |
|---|
| 2026.09.23 | ₩68,043 | ₩68,097 | ₩67,560 | ₩67,614 | -0.63% | 80.4만 |
|---|
| 2026.09.22 | ₩68,500 | ₩68,500 | ₩68,003 | ₩68,030 | -0.69% | 50.6만 |
|---|
| 2026.09.21 | ₩68,674 | ₩68,795 | ₩68,271 | ₩68,285 | -0.57% | 57.8만 |
|---|
| 2026.09.18 | ₩68,956 | ₩68,956 | ₩68,526 | ₩68,674 | -0.41% | 63.4만 |
|---|
| 2026.09.17 | ₩69,559 | ₩69,586 | ₩69,157 | ₩69,318 | -0.35% | 47만 |
|---|
| 2026.09.16 | ₩70,217 | ₩70,270 | ₩69,023 | ₩69,318 | -1.28% | 52.1만 |
|---|
| 2026.09.15 | ₩70,337 | ₩70,485 | ₩70,123 | ₩70,311 | -0.04% | 53만 |
|---|
| 2026.09.14 | ₩70,753 | ₩71,075 | ₩70,378 | ₩70,498 | -0.36% | 58.6만 |
|---|
| 2026.09.11 | ₩70,176 | ₩70,351 | ₩69,881 | ₩70,069 | -0.15% | 60.1만 |
|---|
| 2026.09.10 | ₩70,150 | ₩70,150 | ₩69,720 | ₩69,828 | -0.46% | 50.2만 |
|---|
| 2026.09.09 | ₩70,552 | ₩70,552 | ₩69,667 | ₩69,855 | -0.99% | 50.8만 |
|---|
| 2026.09.08 | ₩70,659 | ₩70,847 | ₩70,498 | ₩70,552 | -0.15% | 53.3만 |
|---|
| 2026.09.04 | ₩71,142 | ₩71,357 | ₩70,928 | ₩70,995 | -0.21% | 49.8만 |
|---|
| 2026.09.03 | ₩71,652 | ₩71,840 | ₩71,250 | ₩71,625 | -0.04% | 69.7만 |
|---|
| 2026.09.02 | ₩71,183 | ₩71,786 | ₩71,089 | ₩71,478 | +0.41% | 62.1만 |
|---|
| 2026.09.01 | ₩71,411 | ₩71,639 | ₩70,928 | ₩71,075 | -0.47% | 79.3만 |
|---|
| 2026.08.31 | ₩71,156 | ₩71,196 | ₩70,847 | ₩71,008 | -0.21% | 46.7만 |
|---|
| 2026.08.28 | ₩71,303 | ₩71,478 | ₩71,129 | ₩71,317 | +0.02% | 56.1만 |
|---|
| 2026.08.27 | ₩71,089 | ₩71,344 | ₩70,794 | ₩71,008 | -0.11% | 48.6만 |
|---|
| 2026.08.26 | ₩71,478 | ₩71,853 | ₩71,397 | ₩71,666 | +0.26% | 58.3만 |
|---|
| 2026.08.25 | ₩71,384 | ₩71,652 | ₩71,035 | ₩71,545 | +0.23% | 54.6만 |
|---|
| 2026.08.24 | ₩71,397 | ₩71,867 | ₩71,397 | ₩71,719 | +0.45% | 67.4만 |
|---|
| 2026.08.21 | ₩71,370 | ₩71,625 | ₩71,116 | ₩71,209 | -0.23% | 64만 |
|---|
| 2026.08.20 | ₩71,438 | ₩71,800 | ₩71,183 | ₩71,209 | -0.32% | 74.5만 |
|---|
| 2026.08.19 | ₩71,089 | ₩72,122 | ₩71,089 | ₩71,706 | +0.87% | 66.3만 |
|---|
| 2026.08.18 | ₩70,767 | ₩71,102 | ₩70,619 | ₩70,807 | +0.06% | 67.5만 |
|---|
| 2026.08.17 | ₩70,592 | ₩70,659 | ₩70,176 | ₩70,190 | -0.57% | 46.1만 |
|---|
| 2026.08.14 | ₩70,914 | ₩71,035 | ₩70,686 | ₩70,941 | +0.04% | 48.2만 |
|---|
| 2026.08.13 | ₩70,203 | ₩70,861 | ₩70,203 | ₩70,847 | +0.92% | 56.2만 |
|---|
| 2026.08.12 | ₩69,680 | ₩69,948 | ₩69,452 | ₩69,908 | +0.33% | 44.9만 |
|---|
| 2026.08.11 | ₩69,492 | ₩69,962 | ₩69,492 | ₩69,962 | +0.68% | 42.2만 |
|---|
| 2026.08.10 | ₩69,425 | ₩69,694 | ₩69,170 | ₩69,667 | +0.35% | 69.5만 |
|---|
| 2026.08.07 | ₩68,915 | ₩69,653 | ₩68,728 | ₩69,613 | +1.01% | 71.6만 |
|---|
| 2026.08.06 | ₩69,747 | ₩69,814 | ₩68,942 | ₩69,184 | -0.81% | 72.5만 |
|---|
| 2026.08.05 | ₩69,774 | ₩69,774 | ₩68,754 | ₩69,318 | -0.65% | 68.7만 |
|---|
| 2026.08.04 | ₩68,875 | ₩69,734 | ₩68,406 | ₩69,694 | +1.19% | 76.2만 |
|---|
| 2026.08.03 | ₩69,519 | ₩69,841 | ₩69,143 | ₩69,331 | -0.27% | 84.1만 |
|---|
| 2026.07.31 | ₩68,848 | ₩69,251 | ₩68,432 | ₩69,063 | +0.31% | 100.5만 |
|---|
| 2026.07.30 | ₩69,559 | ₩69,573 | ₩68,500 | ₩69,050 | -0.73% | 110.1만 |
|---|
| 2026.07.29 | ₩70,472 | ₩70,901 | ₩70,203 | ₩70,351 | -0.17% | 97.4만 |
|---|
| 2026.07.28 | ₩70,056 | ₩71,317 | ₩70,056 | ₩70,445 | +0.56% | 79.1만 |
|---|
| 2026.07.27 | ₩69,009 | ₩69,881 | ₩69,009 | ₩69,412 | +0.58% | 131.9만 |
|---|
| 2026.07.24 | ₩68,084 | ₩69,117 | ₩68,084 | ₩69,050 | +1.42% | 90.9만 |
|---|
| 2026.07.23 | ₩68,218 | ₩68,379 | ₩67,829 | ₩67,990 | -0.33% | 108.7만 |
|---|
| 2026.07.22 | ₩68,553 | ₩68,875 | ₩68,325 | ₩68,459 | -0.14% | 102.4만 |
|---|
| 2026.07.21 | ₩68,057 | ₩68,151 | ₩67,721 | ₩68,070 | +0.02% | 92.5만 |
|---|
| 2026.07.20 | ₩68,486 | ₩68,593 | ₩68,057 | ₩68,218 | -0.39% | 102.4만 |
|---|
| 2026.07.17 | ₩69,170 | ₩69,935 | ₩68,339 | ₩68,567 | -0.87% | 69.9만 |
|---|
| 2026.07.16 | ₩67,426 | ₩68,768 | ₩67,386 | ₩68,741 | +1.95% | 130.6만 |
|---|
| 2026.07.15 | ₩66,823 | ₩67,574 | ₩66,796 | ₩67,118 | +0.44% | 94.1만 |
|---|
| 2026.07.14 | ₩67,225 | ₩67,332 | ₩66,688 | ₩66,702 | -0.78% | 106.1만 |
|---|
| 2026.07.13 | ₩67,279 | ₩67,775 | ₩67,185 | ₩67,346 | +0.10% | 106.2만 |
|---|
| 2026.07.10 | ₩66,541 | ₩66,917 | ₩66,487 | ₩66,809 | +0.40% | 105.6만 |
|---|
| 2026.07.09 | ₩66,286 | ₩66,635 | ₩66,071 | ₩66,326 | +0.06% | 77.3만 |
|---|
| 2026.07.08 | ₩67,306 | ₩67,306 | ₩66,541 | ₩66,541 | -1.14% | 111.3만 |
|---|
| 2026.07.07 | ₩67,064 | ₩67,869 | ₩67,064 | ₩67,212 | +0.22% | 83.4만 |
|---|
| 2026.07.06 | ₩66,756 | ₩66,849 | ₩65,991 | ₩66,353 | -0.60% | 60.6만 |
|---|
| 2026.07.02 | ₩66,138 | ₩66,903 | ₩66,071 | ₩66,876 | +1.12% | 110.9만 |
|---|
| 2026.07.01 | ₩65,401 | ₩65,924 | ₩65,401 | ₩65,629 | +0.35% | 124.5만 |
|---|
| 2026.06.30 | ₩66,179 | ₩66,192 | ₩65,253 | ₩65,280 | -1.36% | 157.2만 |
|---|
| 2026.06.29 | ₩66,782 | ₩66,782 | ₩65,910 | ₩66,219 | -0.84% | 119.2만 |
|---|
| 2026.06.26 | ₩66,058 | ₩66,608 | ₩66,058 | ₩66,541 | +0.73% | 110.3만 |
|---|
| 2026.06.25 | ₩65,615 | ₩66,541 | ₩65,615 | ₩65,937 | +0.49% | 82만 |
|---|
| 2026.06.24 | ₩66,393 | ₩66,648 | ₩66,004 | ₩66,273 | -0.18% | 102.3만 |
|---|
| 2026.06.23 | ₩66,058 | ₩66,554 | ₩65,884 | ₩66,487 | +0.65% | 124.7만 |
|---|
| 2026.06.22 | ₩65,790 | ₩66,058 | ₩65,615 | ₩65,696 | -0.14% | 114.2만 |
|---|
| 2026.06.18 | ₩66,273 | ₩66,273 | ₩65,669 | ₩65,803 | -0.71% | 115.2만 |
|---|
| 2026.06.17 | ₩67,158 | ₩67,238 | ₩66,138 | ₩66,380 | -1.16% | 88.7만 |
|---|
| 2026.06.16 | ₩67,373 | ₩67,641 | ₩67,158 | ₩67,413 | +0.06% | 64.5만 |
|---|
| 2026.06.15 | ₩67,869 | ₩67,896 | ₩67,319 | ₩67,359 | -0.75% | 53.5만 |
|---|
| 2026.06.12 | ₩68,137 | ₩68,808 | ₩68,097 | ₩68,607 | +0.69% | 76만 |
|---|
| 2026.06.11 | ₩68,191 | ₩68,446 | ₩67,936 | ₩67,990 | -0.30% | 100.9만 |
|---|
| 2026.06.10 | ₩67,775 | ₩68,258 | ₩67,614 | ₩67,856 | +0.12% | 102.7만 |
|---|
| 2026.06.09 | ₩67,413 | ₩67,560 | ₩67,091 | ₩67,413 | 0.00% | 80.5만 |
|---|
| 2026.06.08 | ₩67,534 | ₩67,896 | ₩67,198 | ₩67,332 | -0.30% | 79.6만 |
|---|
| 2026.06.05 | ₩67,534 | ₩67,950 | ₩67,467 | ₩67,520 | -0.02% | 69.9만 |
|---|
| 2026.06.04 | ₩67,346 | ₩67,748 | ₩67,131 | ₩67,399 | +0.08% | 77.3만 |
|---|
| 2026.06.03 | ₩67,010 | ₩67,359 | ₩66,849 | ₩66,876 | -0.20% | 88.1만 |
|---|
| 2026.06.02 | ₩66,675 | ₩67,319 | ₩66,621 | ₩67,051 | +0.56% | 49.5만 |
|---|
| 2026.06.01 | ₩66,903 | ₩67,118 | ₩66,688 | ₩66,769 | -0.20% | 70만 |
|---|
| 2026.05.29 | ₩67,279 | ₩67,386 | ₩66,863 | ₩67,091 | -0.28% | 36.7만 |
|---|
| 2026.05.28 | ₩67,721 | ₩67,896 | ₩67,279 | ₩67,440 | -0.42% | 60.1만 |
|---|
| 2026.05.27 | ₩67,292 | ₩67,909 | ₩67,292 | ₩67,480 | +0.28% | 83만 |
|---|
| 2026.05.26 | ₩68,204 | ₩68,406 | ₩67,453 | ₩67,520 | -1.00% | 57.5만 |
|---|
| 2026.05.22 | ₩67,882 | ₩68,432 | ₩67,882 | ₩68,365 | +0.71% | 53.1만 |
|---|
| 2026.05.21 | ₩67,453 | ₩67,681 | ₩67,037 | ₩67,668 | +0.32% | 51.7만 |
|---|
| 2026.05.20 | ₩67,735 | ₩68,043 | ₩67,346 | ₩67,373 | -0.53% | 59.9만 |
|---|
| 2026.05.19 | ₩67,279 | ₩67,815 | ₩66,903 | ₩67,762 | +0.72% | 41.3만 |
|---|
| 2026.05.18 | ₩66,715 | ₩67,319 | ₩66,407 | ₩67,265 | +0.82% | 52.8만 |
|---|
| 2026.05.15 | ₩66,849 | ₩66,890 | ₩66,380 | ₩66,648 | -0.30% | 41.6만 |
|---|
| 2026.05.14 | ₩66,514 | ₩66,823 | ₩66,447 | ₩66,635 | +0.18% | 48.2만 |
|---|
| 2026.05.13 | ₩66,138 | ₩66,474 | ₩65,977 | ₩66,313 | +0.26% | 44.1만 |
|---|
| 2026.05.12 | ₩66,192 | ₩66,581 | ₩65,642 | ₩66,340 | +0.22% | 76.7만 |
|---|
| 2026.05.11 | ₩66,071 | ₩66,299 | ₩65,763 | ₩65,897 | -0.26% | 41.9만 |
|---|
| 2026.05.08 | ₩66,112 | ₩66,273 | ₩65,696 | ₩65,776 | -0.51% | 47.5만 |
|---|
| 2026.05.07 | ₩66,273 | ₩66,326 | ₩65,655 | ₩66,018 | -0.38% | 179.6만 |
|---|
| 2026.05.06 | ₩66,823 | ₩67,131 | ₩66,527 | ₩66,688 | -0.20% | 72.2만 |
|---|
| 2026.05.05 | ₩67,051 | ₩67,520 | ₩66,863 | ₩67,185 | +0.20% | 67.6만 |
|---|
| 2026.05.04 | ₩67,171 | ₩67,373 | ₩66,796 | ₩67,051 | -0.18% | 72.8만 |
|---|
| 2026.05.01 | ₩67,882 | ₩68,043 | ₩67,547 | ₩67,601 | -0.42% | 98.7만 |
|---|
| 2026.04.30 | ₩66,930 | ₩68,084 | ₩66,796 | ₩67,990 | +1.58% | 88.6만 |
|---|
| 2026.04.29 | ₩66,809 | ₩67,131 | ₩66,675 | ₩67,024 | +0.32% | 83.1만 |
|---|
| 2026.04.28 | ₩67,037 | ₩67,252 | ₩66,581 | ₩66,782 | -0.38% | 69.3만 |
|---|
| 2026.04.27 | ₩66,460 | ₩67,064 | ₩66,326 | ₩66,326 | -0.20% | 82.6만 |
|---|
| 2026.04.24 | ₩66,943 | ₩67,051 | ₩66,219 | ₩66,366 | -0.86% | 68.9만 |
|---|
| 2026.04.23 | ₩66,715 | ₩67,292 | ₩66,715 | ₩67,212 | +0.74% | 66.9만 |
|---|
| 2026.04.22 | ₩66,769 | ₩67,010 | ₩66,380 | ₩66,407 | -0.54% | 72만 |
|---|
| 2026.04.21 | ₩66,849 | ₩66,970 | ₩66,487 | ₩66,581 | -0.40% | 62.5만 |
|---|
| 2026.04.20 | ₩66,796 | ₩67,238 | ₩66,635 | ₩66,782 | -0.02% | 55.8만 |
|---|
| 2026.04.17 | ₩66,138 | ₩66,796 | ₩65,951 | ₩66,742 | +0.91% | 90만 |
|---|
| 2026.04.16 | ₩66,058 | ₩66,823 | ₩66,058 | ₩66,769 | +1.08% | 95.1만 |
|---|
| 2026.04.15 | ₩66,259 | ₩66,393 | ₩65,803 | ₩66,112 | -0.22% | 101.8만 |
|---|
| 2026.04.14 | ₩66,393 | ₩66,487 | ₩65,830 | ₩66,380 | -0.02% | 95.5만 |
|---|
| 2026.04.13 | ₩66,863 | ₩66,863 | ₩66,407 | ₩66,796 | -0.10% | 157.1만 |
|---|
| 2026.04.10 | ₩67,574 | ₩67,574 | ₩66,702 | ₩66,836 | -1.09% | 169.4만 |
|---|
| 2026.04.09 | ₩67,292 | ₩67,936 | ₩67,225 | ₩67,534 | +0.36% | 68.7만 |
|---|
| 2026.04.08 | ₩66,796 | ₩67,520 | ₩66,366 | ₩67,520 | +1.08% | 114.8만 |
|---|
| 2026.04.07 | ₩67,695 | ₩67,815 | ₩67,306 | ₩67,493 | -0.30% | 91.7만 |
|---|
| 2026.04.06 | ₩67,413 | ₩67,695 | ₩67,212 | ₩67,695 | +0.42% | 110.9만 |
|---|
| 2026.04.02 | ₩67,614 | ₩67,950 | ₩67,319 | ₩67,560 | -0.08% | 117.6만 |
|---|
| 2026.04.01 | ₩67,641 | ₩68,124 | ₩67,091 | ₩67,399 | -0.36% | 219.2만 |
|---|
| 2026.03.31 | ₩68,312 | ₩68,500 | ₩67,467 | ₩68,151 | -0.24% | 293.5만 |
|---|
| 2026.03.30 | ₩68,151 | ₩68,419 | ₩67,641 | ₩67,856 | -0.43% | 122.6만 |
|---|
| 2026.03.27 | ₩67,560 | ₩68,057 | ₩67,279 | ₩67,560 | 0.00% | 111.8만 |
|---|
| 2026.03.26 | ₩67,118 | ₩67,735 | ₩67,118 | ₩67,507 | +0.58% | 83만 |
|---|
| 2026.03.25 | ₩67,587 | ₩67,909 | ₩67,547 | ₩67,695 | +0.16% | 85.2만 |
|---|
| 2026.03.24 | ₩66,756 | ₩68,084 | ₩66,729 | ₩67,614 | +1.29% | 100만 |
|---|
| 2026.03.23 | ₩66,568 | ₩67,225 | ₩66,286 | ₩66,943 | +0.56% | 100.4만 |
|---|
| 2026.03.20 | ₩66,715 | ₩66,957 | ₩66,098 | ₩66,340 | -0.56% | 128만 |
|---|
| 2026.03.19 | ₩66,581 | ₩66,970 | ₩66,460 | ₩66,595 | +0.02% | 126.8만 |
|---|
| 2026.03.18 | ₩67,265 | ₩67,319 | ₩66,514 | ₩66,554 | -1.06% | 123.5만 |
|---|
| 2026.03.17 | ₩67,453 | ₩67,896 | ₩67,319 | ₩67,386 | -0.10% | 118.7만 |
|---|
| 2026.03.16 | ₩67,279 | ₩67,386 | ₩67,037 | ₩67,091 | -0.28% | 154.8만 |
|---|
| 2026.03.13 | ₩67,131 | ₩67,426 | ₩66,957 | ₩67,024 | -0.16% | 113만 |
|---|
| 2026.03.12 | ₩66,608 | ₩67,319 | ₩66,434 | ₩66,809 | +0.30% | 121.9만 |
|---|
| 2026.03.11 | ₩66,675 | ₩66,917 | ₩66,460 | ₩66,917 | +0.36% | 122.5만 |
|---|
| 2026.03.10 | ₩66,970 | ₩67,306 | ₩66,460 | ₩66,742 | -0.34% | 164.4만 |
|---|
| 2026.03.09 | ₩67,118 | ₩67,306 | ₩66,434 | ₩67,104 | -0.02% | 161.6만 |
|---|
| 2026.03.06 | ₩67,386 | ₩67,440 | ₩66,487 | ₩67,399 | +0.02% | 148.8만 |
|---|
| 2026.03.05 | ₩67,842 | ₩68,030 | ₩67,265 | ₩67,574 | -0.40% | 171만 |
|---|
| 2026.03.04 | ₩68,191 | ₩68,231 | ₩67,507 | ₩68,070 | -0.18% | 189.8만 |
|---|
| 2026.03.03 | ₩68,339 | ₩68,567 | ₩67,520 | ₩68,298 | -0.06% | 200.9만 |
|---|
| 2026.03.02 | ₩68,969 | ₩69,036 | ₩68,365 | ₩68,768 | -0.29% | 174.1만 |
|---|
| 2026.02.27 | ₩68,365 | ₩68,808 | ₩68,043 | ₩68,687 | +0.47% | 98.9만 |
|---|
| 2026.02.26 | ₩68,057 | ₩68,513 | ₩68,043 | ₩68,204 | +0.22% | 106.1만 |
|---|
| 2026.02.25 | ₩68,339 | ₩68,352 | ₩67,614 | ₩68,110 | -0.33% | 109.7만 |
|---|
| 2026.02.24 | ₩68,231 | ₩68,500 | ₩67,950 | ₩68,298 | +0.10% | 101만 |
|---|
| 2026.02.23 | ₩68,204 | ₩68,822 | ₩68,017 | ₩68,325 | +0.18% | 100만 |
|---|
| 2026.02.20 | ₩68,137 | ₩68,245 | ₩67,668 | ₩68,245 | +0.16% | 88.6만 |
|---|
| 2026.02.19 | ₩68,352 | ₩68,620 | ₩68,070 | ₩68,231 | -0.18% | 99.8만 |
|---|
| 2026.02.18 | ₩68,017 | ₩68,204 | ₩67,762 | ₩68,124 | +0.16% | 98.7만 |
|---|
| 2026.02.17 | ₩68,486 | ₩68,835 | ₩67,453 | ₩67,775 | -1.04% | 113.1만 |
|---|
| 2026.02.13 | ₩68,017 | ₩68,526 | ₩67,815 | ₩68,258 | +0.36% | 80.6만 |
|---|
| 2026.02.12 | ₩68,540 | ₩68,969 | ₩67,923 | ₩67,923 | -0.90% | 105.4만 |
|---|
| 2026.02.11 | ₩67,856 | ₩68,714 | ₩67,815 | ₩68,500 | +0.95% | 90.2만 |
|---|
| 2026.02.10 | ₩67,332 | ₩67,775 | ₩67,118 | ₩67,654 | +0.48% | 57.2만 |
|---|
| 2026.02.09 | ₩67,306 | ₩67,467 | ₩66,836 | ₩67,319 | +0.02% | 88.5만 |
|---|
| 2026.02.06 | ₩66,796 | ₩67,520 | ₩66,796 | ₩67,467 | +1.00% | 119.3만 |
|---|
| 2026.02.05 | ₩66,648 | ₩66,823 | ₩66,098 | ₩66,541 | -0.16% | 147.2만 |
|---|
| 2026.02.04 | ₩65,669 | ₩66,890 | ₩65,669 | ₩66,715 | +1.59% | 203.7만 |
|---|
| 2026.02.03 | ₩63,911 | ₩65,535 | ₩63,911 | ₩65,347 | +2.25% | 132.6만 |
|---|
| 2026.02.02 | ₩63,911 | ₩64,368 | ₩63,643 | ₩64,247 | +0.52% | 119.2만 |
|---|
| 2026.01.30 | ₩63,066 | ₩64,207 | ₩63,053 | ₩64,193 | +1.79% | 144.5만 |
|---|
| 2026.01.29 | ₩62,865 | ₩63,428 | ₩62,825 | ₩62,878 | +0.02% | 80.9만 |
|---|
| 2026.01.28 | ₩62,704 | ₩62,999 | ₩62,248 | ₩62,476 | -0.36% | 118.5만 |
|---|
| 2026.01.27 | ₩62,369 | ₩62,905 | ₩62,328 | ₩62,771 | +0.65% | 57.4만 |
|---|
| 2026.01.26 | ₩62,597 | ₩62,691 | ₩62,235 | ₩62,489 | -0.17% | 84.5만 |
|---|
| 2026.01.23 | ₩62,489 | ₩62,530 | ₩62,100 | ₩62,315 | -0.28% | 136.6만 |
|---|
| 2026.01.22 | ₩62,288 | ₩62,570 | ₩62,208 | ₩62,369 | +0.13% | 107만 |
|---|
| 2026.01.21 | ₩61,738 | ₩62,382 | ₩61,725 | ₩62,302 | +0.91% | 197만 |
|---|
| 2026.01.20 | ₩61,510 | ₩61,792 | ₩61,175 | ₩61,456 | -0.09% | 261.1만 |
|---|
| 2026.01.16 | ₩61,953 | ₩62,006 | ₩61,671 | ₩61,698 | -0.41% | 234.1만 |
|---|
| 2026.01.15 | ₩61,845 | ₩62,235 | ₩61,617 | ₩62,074 | +0.37% | 184만 |
|---|
| 2026.01.14 | ₩61,108 | ₩62,261 | ₩61,108 | ₩62,047 | +1.54% | 158.1만 |
|---|
| 2026.01.13 | ₩61,054 | ₩61,362 | ₩60,826 | ₩61,041 | -0.02% | 181.3만 |
|---|
| 2026.01.12 | ₩61,121 | ₩61,148 | ₩60,638 | ₩60,893 | -0.37% | 78.4만 |
|---|
| 2026.01.09 | ₩60,973 | ₩61,242 | ₩60,906 | ₩61,081 | +0.18% | 57.3만 |
|---|
| 2026.01.08 | ₩59,779 | ₩61,041 | ₩59,618 | ₩60,826 | +1.75% | 76.2만 |
|---|
| 2026.01.07 | ₩60,450 | ₩60,450 | ₩59,632 | ₩59,686 | -1.26% | 60.3만 |
|---|
| 2026.01.06 | ₩60,504 | ₩60,745 | ₩60,236 | ₩60,262 | -0.40% | 135.2만 |
|---|
| 2026.01.05 | ₩60,490 | ₩60,651 | ₩59,994 | ₩60,544 | +0.09% | 194.3만 |
|---|
| 2026.01.02 | ₩59,484 | ₩60,236 | ₩59,095 | ₩60,034 | +0.92% | 88.2만 |
|---|
| 2025.12.31 | ₩59,766 | ₩59,793 | ₩59,457 | ₩59,484 | -0.47% | 71.6만 |
|---|
| 2025.12.30 | ₩59,753 | ₩59,860 | ₩59,645 | ₩59,779 | +0.04% | 75.4만 |
|---|
| 2025.12.29 | ₩59,712 | ₩59,806 | ₩59,592 | ₩59,672 | -0.07% | 58.8만 |
|---|
| 2025.12.26 | ₩59,538 | ₩59,712 | ₩59,364 | ₩59,605 | +0.11% | 49.5만 |
|---|
| 2025.12.24 | ₩59,377 | ₩59,672 | ₩59,310 | ₩59,592 | +0.36% | 27.5만 |
|---|
| 2025.12.23 | ₩59,457 | ₩59,511 | ₩59,270 | ₩59,297 | -0.27% | 68.7만 |
|---|
| 2025.12.22 | ₩59,189 | ₩59,525 | ₩59,176 | ₩59,457 | +0.45% | 55.6만 |
|---|
| 2025.12.19 | ₩59,243 | ₩59,364 | ₩59,028 | ₩59,095 | -0.25% | 66.9만 |
|---|
| 2025.12.18 | ₩59,364 | ₩59,592 | ₩59,095 | ₩59,229 | -0.23% | 41.8만 |
|---|
| 2025.12.17 | ₩59,176 | ₩59,565 | ₩59,136 | ₩59,484 | +0.52% | 63.9만 |
|---|
| 2025.12.16 | ₩59,672 | ₩59,672 | ₩58,814 | ₩59,042 | -1.06% | 72.7만 |
|---|
| 2025.12.15 | ₩59,726 | ₩59,793 | ₩59,457 | ₩59,726 | 0.00% | 74.9만 |
|---|
| 2025.12.12 | ₩59,659 | ₩59,753 | ₩59,377 | ₩59,538 | -0.20% | 49.9만 |
|---|
| 2025.12.11 | ₩59,981 | ₩60,397 | ₩59,981 | ₩60,236 | +0.42% | 59.7만 |
|---|
| 2025.12.10 | ₩59,350 | ₩60,008 | ₩59,203 | ₩59,914 | +0.95% | 58만 |
|---|
| 2025.12.09 | ₩59,297 | ₩59,659 | ₩59,042 | ₩59,055 | -0.41% | 56.2만 |
|---|
| 2025.12.08 | ₩59,417 | ₩59,417 | ₩59,082 | ₩59,136 | -0.47% | 40.1만 |
|---|
| 2025.12.05 | ₩59,525 | ₩59,860 | ₩59,431 | ₩59,457 | -0.11% | 78.2만 |
|---|
| 2025.12.04 | ₩59,444 | ₩59,645 | ₩59,310 | ₩59,538 | +0.16% | 54.5만 |
|---|
| 2025.12.03 | ₩59,042 | ₩59,618 | ₩59,042 | ₩59,471 | +0.73% | 47.1만 |
|---|
| 2025.12.02 | ₩59,256 | ₩59,256 | ₩58,572 | ₩58,773 | -0.82% | 68.2만 |
|---|
| 2025.12.01 | ₩59,297 | ₩59,686 | ₩59,176 | ₩59,216 | -0.14% | 177.9만 |
|---|
| 2025.11.28 | ₩59,055 | ₩59,457 | ₩59,055 | ₩59,377 | +0.55% | 23만 |
|---|
| 2025.11.26 | ₩58,706 | ₩59,297 | ₩58,693 | ₩59,055 | +0.59% | 100.4만 |
|---|
| 2025.11.25 | ₩58,290 | ₩58,827 | ₩58,290 | ₩58,746 | +0.78% | 71.5만 |
|---|
| 2025.11.24 | ₩58,438 | ₩58,492 | ₩58,009 | ₩58,210 | -0.39% | 279.3만 |
|---|
| 2025.11.21 | ₩57,566 | ₩58,706 | ₩57,539 | ₩58,331 | +1.33% | 90.5만 |
|---|
| 2025.11.20 | ₩57,982 | ₩58,250 | ₩57,351 | ₩57,405 | -0.99% | 253.9만 |
|---|
| 2025.11.19 | ₩58,062 | ₩58,129 | ₩57,606 | ₩57,807 | -0.44% | 193.6만 |
|---|
| 2025.11.18 | ₩57,995 | ₩58,679 | ₩57,861 | ₩58,451 | +0.79% | 91.7만 |
|---|
| 2025.11.17 | ₩58,505 | ₩58,720 | ₩57,888 | ₩57,968 | -0.92% | 327.5만 |
|---|
| 2025.11.14 | ₩58,666 | ₩58,760 | ₩58,049 | ₩58,532 | -0.23% | 95.9만 |
|---|
| 2025.11.13 | ₩58,572 | ₩59,095 | ₩58,518 | ₩58,626 | +0.09% | 58.2만 |
|---|
| 2025.11.12 | ₩58,585 | ₩58,787 | ₩58,559 | ₩58,599 | +0.02% | 43.1만 |
|---|
| 2025.11.11 | ₩57,888 | ₩58,693 | ₩57,888 | ₩58,585 | +1.21% | 65.7만 |
|---|
| 2025.11.10 | ₩57,687 | ₩57,794 | ₩57,163 | ₩57,660 | -0.05% | 75.6만 |
|---|
| 2025.11.07 | ₩57,096 | ₩57,633 | ₩56,989 | ₩57,633 | +0.94% | 79.2만 |
|---|
| 2025.11.06 | ₩56,922 | ₩57,257 | ₩56,882 | ₩56,989 | +0.12% | 80.7만 |
|---|
| 2025.11.05 | ₩56,748 | ₩57,137 | ₩56,680 | ₩56,949 | +0.35% | 113.1만 |
|---|
| 2025.11.04 | ₩56,667 | ₩56,882 | ₩56,546 | ₩56,721 | +0.09% | 102.3만 |
|---|
| 2025.11.03 | ₩57,271 | ₩57,271 | ₩56,479 | ₩56,855 | -0.73% | 63.6만 |
|---|
| 2025.10.31 | ₩56,909 | ₩57,526 | ₩56,761 | ₩57,365 | +0.80% | 85.6만 |
|---|
| 2025.10.30 | ₩57,137 | ₩57,552 | ₩57,016 | ₩57,056 | -0.14% | 92.4만 |
|---|
| 2025.10.29 | ₩57,995 | ₩58,170 | ₩57,445 | ₩57,620 | -0.65% | 96.1만 |
|---|
| 2025.10.28 | ₩58,304 | ₩58,304 | ₩57,888 | ₩57,942 | -0.62% | 173.9만 |
|---|
| 2025.10.27 | ₩58,116 | ₩58,196 | ₩57,982 | ₩58,143 | +0.05% | 67만 |
|---|
| 2025.10.24 | ₩58,129 | ₩58,290 | ₩58,009 | ₩58,035 | -0.16% | 53.8만 |
|---|
| 2025.10.23 | ₩58,304 | ₩58,304 | ₩57,754 | ₩57,848 | -0.78% | 87.2만 |
|---|
| 2025.10.22 | ₩57,901 | ₩58,290 | ₩57,781 | ₩57,942 | +0.07% | 64.5만 |
|---|
| 2025.10.21 | ₩57,848 | ₩58,022 | ₩57,620 | ₩57,928 | +0.14% | 66.2만 |
|---|
| 2025.10.20 | ₩57,485 | ₩57,781 | ₩57,472 | ₩57,754 | +0.47% | 55만 |
|---|
| 2025.10.17 | ₩57,029 | ₩57,365 | ₩56,922 | ₩57,351 | +0.56% | 71.3만 |
|---|
| 2025.10.16 | ₩57,459 | ₩57,499 | ₩56,694 | ₩56,841 | -1.07% | 89만 |
|---|
| 2025.10.15 | ₩57,646 | ₩57,861 | ₩57,029 | ₩57,365 | -0.49% | 82.5만 |
|---|
| 2025.10.14 | ₩56,734 | ₩57,713 | ₩56,734 | ₩57,566 | +1.47% | 58.3만 |
|---|
| 2025.10.13 | ₩56,962 | ₩57,150 | ₩56,761 | ₩57,043 | +0.14% | 53.6만 |
|---|
| 2025.10.10 | ₩57,727 | ₩57,848 | ₩56,694 | ₩56,707 | -1.77% | 121.2만 |
|---|