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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩65,758 | ₩67,313 | ₩65,141 | ₩66,737 | +1.49% | 344.7만 |
| 2026.09.28–2026.10.02 | ₩66,603 | ₩66,790 | ₩65,704 | ₩65,945 | -0.99% | 400.2만 |
| 2026.09.21–2026.09.25 | ₩68,641 | ₩68,761 | ₩66,254 | ₩66,723 | -2.79% | 326.2만 |
| 2026.09.14–2026.09.18 | ₩70,719 | ₩71,041 | ₩68,493 | ₩68,641 | -2.94% | 274.1만 |
| 2026.09.08–2026.09.11 | ₩70,625 | ₩70,813 | ₩69,633 | ₩70,035 | -0.84% | 214.4만 |
| 2026.08.31–2026.09.04 | ₩71,121 | ₩71,805 | ₩70,813 | ₩70,960 | -0.23% | 307.6만 |
| 2026.08.24–2026.08.28 | ₩71,363 | ₩71,832 | ₩70,759 | ₩71,282 | -0.11% | 284.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩72,087 |
| ₩70,142 |
| ₩71,175 |
| +0.87% |
| 318.4만 |
| 2026.08.10–2026.08.14 | ₩69,392 | ₩71,001 | ₩69,137 | ₩70,907 | +2.18% | 260.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩69,485 | ₩69,807 | ₩68,372 | ₩69,579 | +0.14% | 373.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩68,976 | ₩71,282 | ₩68,399 | ₩69,030 | +0.08% | 519만 |
|---|
| 2026.07.20–2026.07.24 | ₩68,453 | ₩69,083 | ₩67,689 | ₩69,016 | +0.82% | 497만 |
|---|
| 2026.07.13–2026.07.17 | ₩67,246 | ₩69,901 | ₩66,656 | ₩68,533 | +1.91% | 506.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩66,723 | ₩67,836 | ₩65,959 | ₩66,777 | +0.08% | 438.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩66,750 | ₩66,871 | ₩65,221 | ₩66,844 | +0.14% | 511.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩65,758 | ₩66,616 | ₩65,583 | ₩66,509 | +1.14% | 533.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩67,836 | ₩67,863 | ₩65,637 | ₩65,771 | -3.04% | 321.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩67,501 | ₩68,775 | ₩67,058 | ₩68,574 | +1.59% | 439.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩66,871 | ₩67,917 | ₩66,589 | ₩67,487 | +0.92% | 354.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩68,171 | ₩68,372 | ₩66,830 | ₩67,058 | -1.63% | 237.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩66,683 | ₩68,399 | ₩66,375 | ₩68,332 | +2.47% | 258.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩66,039 | ₩66,857 | ₩65,610 | ₩66,616 | +0.87% | 252.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩67,139 | ₩67,487 | ₩65,624 | ₩65,744 | -2.08% | 439.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩66,428 | ₩68,051 | ₩66,294 | ₩67,568 | +1.72% | 422.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩66,763 | ₩67,260 | ₩66,187 | ₩66,334 | -0.64% | 326.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩66,830 | ₩66,830 | ₩65,771 | ₩66,710 | -0.18% | 539.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩67,380 | ₩67,903 | ₩66,334 | ₩66,804 | -0.86% | 555.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩68,118 | ₩68,466 | ₩67,058 | ₩67,528 | -0.87% | 752.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩66,535 | ₩68,051 | ₩66,254 | ₩67,528 | +1.49% | 480.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩67,246 | ₩67,863 | ₩66,066 | ₩66,308 | -1.40% | 651.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩67,085 | ₩67,394 | ₩66,401 | ₩66,991 | -0.14% | 683.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩68,936 | ₩69,003 | ₩66,455 | ₩67,367 | -2.28% | 884.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩68,171 | ₩68,788 | ₩67,581 | ₩68,654 | +0.71% | 515.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩68,453 | ₩68,802 | ₩67,420 | ₩68,212 | -0.35% | 400.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩67,273 | ₩68,936 | ₩66,804 | ₩68,225 | +1.42% | 422만 |
|---|
| 2026.02.02–2026.02.06 | ₩63,880 | ₩67,487 | ₩63,612 | ₩67,434 | +5.56% | 722만 |
|---|
| 2026.01.26–2026.01.30 | ₩62,566 | ₩64,175 | ₩62,204 | ₩64,162 | +2.55% | 485.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩61,480 | ₩62,540 | ₩61,145 | ₩62,285 | +1.31% | 701.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩61,091 | ₩62,231 | ₩60,609 | ₩61,668 | +0.94% | 835.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩60,461 | ₩61,212 | ₩59,590 | ₩61,051 | +0.98% | 523.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩59,683 | ₩60,206 | ₩59,067 | ₩60,005 | +0.54% | 294만 |
|---|
| 2025.12.22–2025.12.26 | ₩59,161 | ₩59,683 | ₩59,147 | ₩59,576 | +0.70% | 201.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩59,697 | ₩59,764 | ₩58,785 | ₩59,067 | -1.06% | 320.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩59,388 | ₩60,367 | ₩59,013 | ₩59,509 | +0.20% | 263.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩59,268 | ₩59,831 | ₩58,544 | ₩59,429 | +0.27% | 425.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩58,410 | ₩59,429 | ₩57,981 | ₩59,348 | +1.61% | 474.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩58,477 | ₩58,691 | ₩57,323 | ₩58,302 | -0.30% | 957.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩57,659 | ₩59,067 | ₩57,136 | ₩58,503 | +1.47% | 338.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩57,243 | ₩57,605 | ₩56,452 | ₩57,605 | +0.63% | 438.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩58,088 | ₩58,276 | ₩56,733 | ₩57,337 | -1.29% | 515.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩57,458 | ₩58,276 | ₩57,444 | ₩58,007 | +0.96% | 326.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩56,935 | ₩57,833 | ₩56,666 | ₩57,323 | +0.68% | 354.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩57,699 | ₩57,820 | ₩56,666 | ₩56,680 | -1.77% | 121.2만 |
|---|