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 | ₩66,680 | ₩66,747 | ₩66,412 | ₩66,626 | -0.08% | 47.4만 |
| 2026.10.08 | ₩66,037 | ₩67,202 | ₩66,037 | ₩67,135 | +1.66% | 85.4만 |
| 2026.10.07 | ₩66,144 | ₩66,305 | ₩65,876 | ₩65,903 | -0.36% | 63.8만 |
| 2026.10.06 | ₩65,769 | ₩66,211 | ₩65,743 | ₩66,131 | +0.55% | 74.1만 |
| 2026.10.05 | ₩65,649 | ₩65,810 | ₩65,033 | ₩65,743 | +0.14% | 74만 |
| 2026.10.02 | ₩65,890 | ₩66,198 | ₩65,689 | ₩65,836 | -0.08% | 78.7만 |
| 2026.10.01 | ₩65,984 | ₩66,104 | ₩65,595 | ₩65,930 | -0.08% | 68.8만 |
| 2026.09.30 | ₩66,385 | ₩66,519 | ₩65,729 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,743 |
| -0.97% |
| 132.3만 |
| 2026.09.29 | ₩66,104 | ₩66,318 | ₩65,890 | ₩66,211 | +0.16% | 70.7만 |
|---|
| 2026.09.28 | ₩66,492 | ₩66,680 | ₩66,211 | ₩66,479 | -0.02% | 49.7만 |
|---|
| 2026.09.25 | ₩66,372 | ₩66,613 | ₩66,144 | ₩66,613 | +0.36% | 56만 |
|---|
| 2026.09.24 | ₩67,121 | ₩67,202 | ₩66,465 | ₩66,492 | -0.94% | 81.5만 |
|---|
| 2026.09.23 | ₩67,898 | ₩67,951 | ₩67,416 | ₩67,469 | -0.63% | 80.4만 |
|---|
| 2026.09.22 | ₩68,353 | ₩68,353 | ₩67,858 | ₩67,884 | -0.69% | 50.6만 |
|---|
| 2026.09.21 | ₩68,527 | ₩68,648 | ₩68,125 | ₩68,139 | -0.57% | 57.8만 |
|---|
| 2026.09.18 | ₩68,808 | ₩68,808 | ₩68,380 | ₩68,527 | -0.41% | 63.4만 |
|---|
| 2026.09.17 | ₩69,411 | ₩69,437 | ₩69,009 | ₩69,170 | -0.35% | 47만 |
|---|
| 2026.09.16 | ₩70,067 | ₩70,120 | ₩68,875 | ₩69,170 | -1.28% | 52.1만 |
|---|
| 2026.09.15 | ₩70,187 | ₩70,334 | ₩69,973 | ₩70,160 | -0.04% | 53만 |
|---|
| 2026.09.14 | ₩70,602 | ₩70,923 | ₩70,227 | ₩70,348 | -0.36% | 58.6만 |
|---|
| 2026.09.11 | ₩70,026 | ₩70,200 | ₩69,732 | ₩69,919 | -0.15% | 60.1만 |
|---|
| 2026.09.10 | ₩70,000 | ₩70,000 | ₩69,571 | ₩69,678 | -0.46% | 50.2만 |
|---|
| 2026.09.09 | ₩70,401 | ₩70,401 | ₩69,518 | ₩69,705 | -0.99% | 50.8만 |
|---|
| 2026.09.08 | ₩70,508 | ₩70,696 | ₩70,348 | ₩70,401 | -0.15% | 53.3만 |
|---|
| 2026.09.04 | ₩70,990 | ₩71,204 | ₩70,776 | ₩70,843 | -0.21% | 49.8만 |
|---|
| 2026.09.03 | ₩71,499 | ₩71,686 | ₩71,097 | ₩71,472 | -0.04% | 69.7만 |
|---|
| 2026.09.02 | ₩71,030 | ₩71,633 | ₩70,937 | ₩71,325 | +0.41% | 62.1만 |
|---|
| 2026.09.01 | ₩71,258 | ₩71,486 | ₩70,776 | ₩70,923 | -0.47% | 79.3만 |
|---|
| 2026.08.31 | ₩71,004 | ₩71,044 | ₩70,696 | ₩70,856 | -0.21% | 46.7만 |
|---|
| 2026.08.28 | ₩71,151 | ₩71,325 | ₩70,977 | ₩71,164 | +0.02% | 56.1만 |
|---|
| 2026.08.27 | ₩70,937 | ₩71,191 | ₩70,642 | ₩70,856 | -0.11% | 48.6만 |
|---|
| 2026.08.26 | ₩71,325 | ₩71,700 | ₩71,245 | ₩71,512 | +0.26% | 58.3만 |
|---|
| 2026.08.25 | ₩71,231 | ₩71,499 | ₩70,883 | ₩71,392 | +0.23% | 54.6만 |
|---|
| 2026.08.24 | ₩71,245 | ₩71,713 | ₩71,245 | ₩71,566 | +0.45% | 67.4만 |
|---|
| 2026.08.21 | ₩71,218 | ₩71,472 | ₩70,963 | ₩71,057 | -0.23% | 64만 |
|---|
| 2026.08.20 | ₩71,285 | ₩71,646 | ₩71,030 | ₩71,057 | -0.32% | 74.5만 |
|---|
| 2026.08.19 | ₩70,937 | ₩71,967 | ₩70,937 | ₩71,552 | +0.87% | 66.3만 |
|---|
| 2026.08.18 | ₩70,615 | ₩70,950 | ₩70,468 | ₩70,656 | +0.06% | 67.5만 |
|---|
| 2026.08.17 | ₩70,441 | ₩70,508 | ₩70,026 | ₩70,040 | -0.57% | 46.1만 |
|---|
| 2026.08.14 | ₩70,763 | ₩70,883 | ₩70,535 | ₩70,789 | +0.04% | 48.2만 |
|---|
| 2026.08.13 | ₩70,053 | ₩70,709 | ₩70,053 | ₩70,696 | +0.92% | 56.2만 |
|---|
| 2026.08.12 | ₩69,531 | ₩69,799 | ₩69,303 | ₩69,759 | +0.33% | 44.9만 |
|---|
| 2026.08.11 | ₩69,344 | ₩69,812 | ₩69,344 | ₩69,812 | +0.68% | 42.2만 |
|---|
| 2026.08.10 | ₩69,277 | ₩69,544 | ₩69,022 | ₩69,518 | +0.35% | 69.5만 |
|---|
| 2026.08.07 | ₩68,768 | ₩69,504 | ₩68,581 | ₩69,464 | +1.01% | 71.6만 |
|---|
| 2026.08.06 | ₩69,598 | ₩69,665 | ₩68,795 | ₩69,036 | -0.81% | 72.5만 |
|---|
| 2026.08.05 | ₩69,625 | ₩69,625 | ₩68,607 | ₩69,170 | -0.65% | 68.7만 |
|---|
| 2026.08.04 | ₩68,728 | ₩69,585 | ₩68,259 | ₩69,544 | +1.19% | 76.2만 |
|---|
| 2026.08.03 | ₩69,370 | ₩69,692 | ₩68,996 | ₩69,183 | -0.27% | 84.1만 |
|---|
| 2026.07.31 | ₩68,701 | ₩69,103 | ₩68,286 | ₩68,915 | +0.31% | 100.5만 |
|---|
| 2026.07.30 | ₩69,411 | ₩69,424 | ₩68,353 | ₩68,902 | -0.73% | 110.1만 |
|---|
| 2026.07.29 | ₩70,321 | ₩70,749 | ₩70,053 | ₩70,200 | -0.17% | 97.4만 |
|---|
| 2026.07.28 | ₩69,906 | ₩71,164 | ₩69,906 | ₩70,294 | +0.56% | 79.1만 |
|---|
| 2026.07.27 | ₩68,862 | ₩69,732 | ₩68,862 | ₩69,263 | +0.58% | 131.9만 |
|---|
| 2026.07.24 | ₩67,938 | ₩68,969 | ₩67,938 | ₩68,902 | +1.42% | 90.9만 |
|---|
| 2026.07.23 | ₩68,072 | ₩68,233 | ₩67,684 | ₩67,844 | -0.33% | 108.7만 |
|---|
| 2026.07.22 | ₩68,407 | ₩68,728 | ₩68,179 | ₩68,313 | -0.14% | 102.4만 |
|---|
| 2026.07.21 | ₩67,911 | ₩68,005 | ₩67,577 | ₩67,925 | +0.02% | 92.5만 |
|---|
| 2026.07.20 | ₩68,340 | ₩68,447 | ₩67,911 | ₩68,072 | -0.39% | 102.4만 |
|---|
| 2026.07.17 | ₩69,022 | ₩69,785 | ₩68,192 | ₩68,420 | -0.87% | 69.9만 |
|---|
| 2026.07.16 | ₩67,282 | ₩68,621 | ₩67,242 | ₩68,594 | +1.95% | 130.6만 |
|---|
| 2026.07.15 | ₩66,680 | ₩67,429 | ₩66,653 | ₩66,974 | +0.44% | 94.1만 |
|---|
| 2026.07.14 | ₩67,081 | ₩67,188 | ₩66,546 | ₩66,559 | -0.78% | 106.1만 |
|---|
| 2026.07.13 | ₩67,135 | ₩67,630 | ₩67,041 | ₩67,202 | +0.10% | 106.2만 |
|---|
| 2026.07.10 | ₩66,399 | ₩66,773 | ₩66,345 | ₩66,666 | +0.40% | 105.6만 |
|---|
| 2026.07.09 | ₩66,144 | ₩66,492 | ₩65,930 | ₩66,184 | +0.06% | 77.3만 |
|---|
| 2026.07.08 | ₩67,162 | ₩67,162 | ₩66,399 | ₩66,399 | -1.14% | 111.3만 |
|---|
| 2026.07.07 | ₩66,921 | ₩67,724 | ₩66,921 | ₩67,068 | +0.22% | 83.4만 |
|---|
| 2026.07.06 | ₩66,613 | ₩66,706 | ₩65,850 | ₩66,211 | -0.60% | 60.6만 |
|---|
| 2026.07.02 | ₩65,997 | ₩66,760 | ₩65,930 | ₩66,733 | +1.12% | 110.9만 |
|---|
| 2026.07.01 | ₩65,261 | ₩65,783 | ₩65,261 | ₩65,488 | +0.35% | 124.5만 |
|---|
| 2026.06.30 | ₩66,037 | ₩66,050 | ₩65,113 | ₩65,140 | -1.36% | 157.2만 |
|---|
| 2026.06.29 | ₩66,639 | ₩66,639 | ₩65,769 | ₩66,077 | -0.84% | 119.2만 |
|---|
| 2026.06.26 | ₩65,917 | ₩66,465 | ₩65,917 | ₩66,399 | +0.73% | 110.3만 |
|---|
| 2026.06.25 | ₩65,475 | ₩66,399 | ₩65,475 | ₩65,796 | +0.49% | 82만 |
|---|
| 2026.06.24 | ₩66,251 | ₩66,506 | ₩65,863 | ₩66,131 | -0.18% | 102.3만 |
|---|
| 2026.06.23 | ₩65,917 | ₩66,412 | ₩65,743 | ₩66,345 | +0.65% | 124.7만 |
|---|
| 2026.06.22 | ₩65,649 | ₩65,917 | ₩65,475 | ₩65,555 | -0.14% | 114.2만 |
|---|
| 2026.06.18 | ₩66,131 | ₩66,131 | ₩65,528 | ₩65,662 | -0.71% | 115.2만 |
|---|
| 2026.06.17 | ₩67,014 | ₩67,095 | ₩65,997 | ₩66,238 | -1.16% | 88.7만 |
|---|
| 2026.06.16 | ₩67,229 | ₩67,496 | ₩67,014 | ₩67,269 | +0.06% | 64.5만 |
|---|
| 2026.06.15 | ₩67,724 | ₩67,751 | ₩67,175 | ₩67,215 | -0.75% | 53.5만 |
|---|
| 2026.06.12 | ₩67,992 | ₩68,661 | ₩67,951 | ₩68,460 | +0.69% | 76만 |
|---|
| 2026.06.11 | ₩68,045 | ₩68,299 | ₩67,791 | ₩67,844 | -0.30% | 100.9만 |
|---|
| 2026.06.10 | ₩67,630 | ₩68,112 | ₩67,469 | ₩67,710 | +0.12% | 102.7만 |
|---|
| 2026.06.09 | ₩67,269 | ₩67,416 | ₩66,947 | ₩67,269 | 0.00% | 80.5만 |
|---|
| 2026.06.08 | ₩67,389 | ₩67,751 | ₩67,054 | ₩67,188 | -0.30% | 79.6만 |
|---|
| 2026.06.05 | ₩67,389 | ₩67,804 | ₩67,322 | ₩67,376 | -0.02% | 69.9만 |
|---|
| 2026.06.04 | ₩67,202 | ₩67,603 | ₩66,988 | ₩67,255 | +0.08% | 77.3만 |
|---|
| 2026.06.03 | ₩66,867 | ₩67,215 | ₩66,706 | ₩66,733 | -0.20% | 88.1만 |
|---|
| 2026.06.02 | ₩66,532 | ₩67,175 | ₩66,479 | ₩66,907 | +0.56% | 49.5만 |
|---|
| 2026.06.01 | ₩66,760 | ₩66,974 | ₩66,546 | ₩66,626 | -0.20% | 70만 |
|---|
| 2026.05.29 | ₩67,135 | ₩67,242 | ₩66,720 | ₩66,947 | -0.28% | 36.7만 |
|---|
| 2026.05.28 | ₩67,577 | ₩67,751 | ₩67,135 | ₩67,295 | -0.42% | 60.1만 |
|---|
| 2026.05.27 | ₩67,148 | ₩67,764 | ₩67,148 | ₩67,336 | +0.28% | 83만 |
|---|
| 2026.05.26 | ₩68,058 | ₩68,259 | ₩67,309 | ₩67,376 | -1.00% | 57.5만 |
|---|
| 2026.05.22 | ₩67,737 | ₩68,286 | ₩67,737 | ₩68,219 | +0.71% | 53.1만 |
|---|
| 2026.05.21 | ₩67,309 | ₩67,536 | ₩66,894 | ₩67,523 | +0.32% | 51.7만 |
|---|
| 2026.05.20 | ₩67,590 | ₩67,898 | ₩67,202 | ₩67,229 | -0.53% | 59.9만 |
|---|
| 2026.05.19 | ₩67,135 | ₩67,670 | ₩66,760 | ₩67,617 | +0.72% | 41.3만 |
|---|
| 2026.05.18 | ₩66,573 | ₩67,175 | ₩66,265 | ₩67,121 | +0.82% | 52.8만 |
|---|
| 2026.05.15 | ₩66,706 | ₩66,747 | ₩66,238 | ₩66,506 | -0.30% | 41.6만 |
|---|
| 2026.05.14 | ₩66,372 | ₩66,680 | ₩66,305 | ₩66,492 | +0.18% | 48.2만 |
|---|
| 2026.05.13 | ₩65,997 | ₩66,332 | ₩65,836 | ₩66,171 | +0.26% | 44.1만 |
|---|
| 2026.05.12 | ₩66,050 | ₩66,439 | ₩65,502 | ₩66,198 | +0.22% | 76.7만 |
|---|
| 2026.05.11 | ₩65,930 | ₩66,158 | ₩65,622 | ₩65,756 | -0.26% | 41.9만 |
|---|
| 2026.05.08 | ₩65,970 | ₩66,131 | ₩65,555 | ₩65,635 | -0.51% | 47.5만 |
|---|
| 2026.05.07 | ₩66,131 | ₩66,184 | ₩65,515 | ₩65,876 | -0.38% | 179.6만 |
|---|
| 2026.05.06 | ₩66,680 | ₩66,988 | ₩66,385 | ₩66,546 | -0.20% | 72.2만 |
|---|
| 2026.05.05 | ₩66,907 | ₩67,376 | ₩66,720 | ₩67,041 | +0.20% | 67.6만 |
|---|
| 2026.05.04 | ₩67,028 | ₩67,229 | ₩66,653 | ₩66,907 | -0.18% | 72.8만 |
|---|
| 2026.05.01 | ₩67,737 | ₩67,898 | ₩67,403 | ₩67,456 | -0.42% | 98.7만 |
|---|
| 2026.04.30 | ₩66,787 | ₩67,938 | ₩66,653 | ₩67,844 | +1.58% | 88.6만 |
|---|
| 2026.04.29 | ₩66,666 | ₩66,988 | ₩66,532 | ₩66,880 | +0.32% | 83.1만 |
|---|
| 2026.04.28 | ₩66,894 | ₩67,108 | ₩66,439 | ₩66,639 | -0.38% | 69.3만 |
|---|
| 2026.04.27 | ₩66,318 | ₩66,921 | ₩66,184 | ₩66,184 | -0.20% | 82.6만 |
|---|
| 2026.04.24 | ₩66,800 | ₩66,907 | ₩66,077 | ₩66,225 | -0.86% | 68.9만 |
|---|
| 2026.04.23 | ₩66,573 | ₩67,148 | ₩66,573 | ₩67,068 | +0.74% | 66.9만 |
|---|
| 2026.04.22 | ₩66,626 | ₩66,867 | ₩66,238 | ₩66,265 | -0.54% | 72만 |
|---|
| 2026.04.21 | ₩66,706 | ₩66,827 | ₩66,345 | ₩66,439 | -0.40% | 62.5만 |
|---|
| 2026.04.20 | ₩66,653 | ₩67,095 | ₩66,492 | ₩66,639 | -0.02% | 55.8만 |
|---|
| 2026.04.17 | ₩65,997 | ₩66,653 | ₩65,810 | ₩66,599 | +0.91% | 90만 |
|---|
| 2026.04.16 | ₩65,917 | ₩66,680 | ₩65,917 | ₩66,626 | +1.08% | 95.1만 |
|---|
| 2026.04.15 | ₩66,117 | ₩66,251 | ₩65,662 | ₩65,970 | -0.22% | 101.8만 |
|---|
| 2026.04.14 | ₩66,251 | ₩66,345 | ₩65,689 | ₩66,238 | -0.02% | 95.5만 |
|---|
| 2026.04.13 | ₩66,720 | ₩66,720 | ₩66,265 | ₩66,653 | -0.10% | 157.1만 |
|---|
| 2026.04.10 | ₩67,429 | ₩67,429 | ₩66,559 | ₩66,693 | -1.09% | 169.4만 |
|---|
| 2026.04.09 | ₩67,148 | ₩67,791 | ₩67,081 | ₩67,389 | +0.36% | 68.7만 |
|---|
| 2026.04.08 | ₩66,653 | ₩67,376 | ₩66,225 | ₩67,376 | +1.08% | 114.8만 |
|---|
| 2026.04.07 | ₩67,550 | ₩67,670 | ₩67,162 | ₩67,349 | -0.30% | 91.7만 |
|---|
| 2026.04.06 | ₩67,269 | ₩67,550 | ₩67,068 | ₩67,550 | +0.42% | 110.9만 |
|---|
| 2026.04.02 | ₩67,469 | ₩67,804 | ₩67,175 | ₩67,416 | -0.08% | 117.6만 |
|---|
| 2026.04.01 | ₩67,496 | ₩67,978 | ₩66,947 | ₩67,255 | -0.36% | 219.2만 |
|---|
| 2026.03.31 | ₩68,166 | ₩68,353 | ₩67,322 | ₩68,005 | -0.24% | 293.5만 |
|---|
| 2026.03.30 | ₩68,005 | ₩68,273 | ₩67,496 | ₩67,710 | -0.43% | 122.6만 |
|---|
| 2026.03.27 | ₩67,416 | ₩67,911 | ₩67,135 | ₩67,416 | 0.00% | 111.8만 |
|---|
| 2026.03.26 | ₩66,974 | ₩67,590 | ₩66,974 | ₩67,362 | +0.58% | 83만 |
|---|
| 2026.03.25 | ₩67,443 | ₩67,764 | ₩67,403 | ₩67,550 | +0.16% | 85.2만 |
|---|
| 2026.03.24 | ₩66,613 | ₩67,938 | ₩66,586 | ₩67,469 | +1.29% | 100만 |
|---|
| 2026.03.23 | ₩66,425 | ₩67,081 | ₩66,144 | ₩66,800 | +0.56% | 100.4만 |
|---|
| 2026.03.20 | ₩66,573 | ₩66,814 | ₩65,957 | ₩66,198 | -0.56% | 128만 |
|---|
| 2026.03.19 | ₩66,439 | ₩66,827 | ₩66,318 | ₩66,452 | +0.02% | 126.8만 |
|---|
| 2026.03.18 | ₩67,121 | ₩67,175 | ₩66,372 | ₩66,412 | -1.06% | 123.5만 |
|---|
| 2026.03.17 | ₩67,309 | ₩67,751 | ₩67,175 | ₩67,242 | -0.10% | 118.7만 |
|---|
| 2026.03.16 | ₩67,135 | ₩67,242 | ₩66,894 | ₩66,947 | -0.28% | 154.8만 |
|---|
| 2026.03.13 | ₩66,988 | ₩67,282 | ₩66,814 | ₩66,880 | -0.16% | 113만 |
|---|
| 2026.03.12 | ₩66,465 | ₩67,175 | ₩66,291 | ₩66,666 | +0.30% | 121.9만 |
|---|
| 2026.03.11 | ₩66,532 | ₩66,773 | ₩66,318 | ₩66,773 | +0.36% | 122.5만 |
|---|
| 2026.03.10 | ₩66,827 | ₩67,162 | ₩66,318 | ₩66,599 | -0.34% | 164.4만 |
|---|
| 2026.03.09 | ₩66,974 | ₩67,162 | ₩66,291 | ₩66,961 | -0.02% | 161.6만 |
|---|
| 2026.03.06 | ₩67,242 | ₩67,295 | ₩66,345 | ₩67,255 | +0.02% | 148.8만 |
|---|
| 2026.03.05 | ₩67,697 | ₩67,884 | ₩67,121 | ₩67,429 | -0.40% | 171만 |
|---|
| 2026.03.04 | ₩68,045 | ₩68,085 | ₩67,362 | ₩67,925 | -0.18% | 189.8만 |
|---|
| 2026.03.03 | ₩68,192 | ₩68,420 | ₩67,376 | ₩68,152 | -0.06% | 200.9만 |
|---|
| 2026.03.02 | ₩68,822 | ₩68,888 | ₩68,219 | ₩68,621 | -0.29% | 174.1만 |
|---|
| 2026.02.27 | ₩68,219 | ₩68,661 | ₩67,898 | ₩68,540 | +0.47% | 98.9만 |
|---|
| 2026.02.26 | ₩67,911 | ₩68,366 | ₩67,898 | ₩68,058 | +0.22% | 106.1만 |
|---|
| 2026.02.25 | ₩68,192 | ₩68,206 | ₩67,469 | ₩67,965 | -0.33% | 109.7만 |
|---|
| 2026.02.24 | ₩68,085 | ₩68,353 | ₩67,804 | ₩68,152 | +0.10% | 101만 |
|---|
| 2026.02.23 | ₩68,058 | ₩68,674 | ₩67,871 | ₩68,179 | +0.18% | 100만 |
|---|
| 2026.02.20 | ₩67,992 | ₩68,099 | ₩67,523 | ₩68,099 | +0.16% | 88.6만 |
|---|
| 2026.02.19 | ₩68,206 | ₩68,473 | ₩67,925 | ₩68,085 | -0.18% | 99.8만 |
|---|
| 2026.02.18 | ₩67,871 | ₩68,058 | ₩67,617 | ₩67,978 | +0.16% | 98.7만 |
|---|
| 2026.02.17 | ₩68,340 | ₩68,688 | ₩67,309 | ₩67,630 | -1.04% | 113.1만 |
|---|
| 2026.02.13 | ₩67,871 | ₩68,380 | ₩67,670 | ₩68,112 | +0.36% | 80.6만 |
|---|
| 2026.02.12 | ₩68,393 | ₩68,822 | ₩67,777 | ₩67,777 | -0.90% | 105.4만 |
|---|
| 2026.02.11 | ₩67,710 | ₩68,567 | ₩67,670 | ₩68,353 | +0.95% | 90.2만 |
|---|
| 2026.02.10 | ₩67,188 | ₩67,630 | ₩66,974 | ₩67,510 | +0.48% | 57.2만 |
|---|
| 2026.02.09 | ₩67,162 | ₩67,322 | ₩66,693 | ₩67,175 | +0.02% | 88.5만 |
|---|
| 2026.02.06 | ₩66,653 | ₩67,376 | ₩66,653 | ₩67,322 | +1.00% | 119.3만 |
|---|
| 2026.02.05 | ₩66,506 | ₩66,680 | ₩65,957 | ₩66,399 | -0.16% | 147.2만 |
|---|
| 2026.02.04 | ₩65,528 | ₩66,747 | ₩65,528 | ₩66,573 | +1.59% | 203.7만 |
|---|
| 2026.02.03 | ₩63,775 | ₩65,395 | ₩63,775 | ₩65,207 | +2.25% | 132.6만 |
|---|
| 2026.02.02 | ₩63,775 | ₩64,230 | ₩63,507 | ₩64,109 | +0.52% | 119.2만 |
|---|
| 2026.01.30 | ₩62,931 | ₩64,069 | ₩62,918 | ₩64,056 | +1.79% | 144.5만 |
|---|
| 2026.01.29 | ₩62,731 | ₩63,293 | ₩62,690 | ₩62,744 | +0.02% | 80.9만 |
|---|
| 2026.01.28 | ₩62,570 | ₩62,864 | ₩62,115 | ₩62,342 | -0.36% | 118.5만 |
|---|
| 2026.01.27 | ₩62,235 | ₩62,771 | ₩62,195 | ₩62,637 | +0.65% | 57.4만 |
|---|
| 2026.01.26 | ₩62,463 | ₩62,557 | ₩62,101 | ₩62,356 | -0.17% | 84.5만 |
|---|
| 2026.01.23 | ₩62,356 | ₩62,396 | ₩61,967 | ₩62,182 | -0.28% | 136.6만 |
|---|
| 2026.01.22 | ₩62,155 | ₩62,436 | ₩62,075 | ₩62,235 | +0.13% | 107만 |
|---|
| 2026.01.21 | ₩61,606 | ₩62,249 | ₩61,593 | ₩62,168 | +0.91% | 197만 |
|---|
| 2026.01.20 | ₩61,378 | ₩61,660 | ₩61,044 | ₩61,325 | -0.09% | 261.1만 |
|---|
| 2026.01.16 | ₩61,820 | ₩61,874 | ₩61,539 | ₩61,566 | -0.41% | 234.1만 |
|---|
| 2026.01.15 | ₩61,713 | ₩62,101 | ₩61,486 | ₩61,941 | +0.37% | 184만 |
|---|
| 2026.01.14 | ₩60,977 | ₩62,128 | ₩60,977 | ₩61,914 | +1.54% | 158.1만 |
|---|
| 2026.01.13 | ₩60,923 | ₩61,231 | ₩60,696 | ₩60,910 | -0.02% | 181.3만 |
|---|
| 2026.01.12 | ₩60,990 | ₩61,017 | ₩60,508 | ₩60,763 | -0.37% | 78.4만 |
|---|
| 2026.01.09 | ₩60,843 | ₩61,111 | ₩60,776 | ₩60,950 | +0.18% | 57.3만 |
|---|
| 2026.01.08 | ₩59,652 | ₩60,910 | ₩59,491 | ₩60,696 | +1.75% | 76.2만 |
|---|
| 2026.01.07 | ₩60,321 | ₩60,321 | ₩59,504 | ₩59,558 | -1.26% | 60.3만 |
|---|
| 2026.01.06 | ₩60,374 | ₩60,615 | ₩60,107 | ₩60,134 | -0.40% | 135.2만 |
|---|
| 2026.01.05 | ₩60,361 | ₩60,522 | ₩59,866 | ₩60,415 | +0.09% | 194.3만 |
|---|
| 2026.01.02 | ₩59,357 | ₩60,107 | ₩58,969 | ₩59,906 | +0.92% | 88.2만 |
|---|
| 2025.12.31 | ₩59,638 | ₩59,665 | ₩59,330 | ₩59,357 | -0.47% | 71.6만 |
|---|
| 2025.12.30 | ₩59,625 | ₩59,732 | ₩59,518 | ₩59,652 | +0.04% | 75.4만 |
|---|
| 2025.12.29 | ₩59,585 | ₩59,678 | ₩59,464 | ₩59,544 | -0.07% | 58.8만 |
|---|
| 2025.12.26 | ₩59,411 | ₩59,585 | ₩59,237 | ₩59,478 | +0.11% | 49.5만 |
|---|
| 2025.12.24 | ₩59,250 | ₩59,544 | ₩59,183 | ₩59,464 | +0.36% | 27.5만 |
|---|
| 2025.12.23 | ₩59,330 | ₩59,384 | ₩59,143 | ₩59,170 | -0.27% | 68.7만 |
|---|
| 2025.12.22 | ₩59,063 | ₩59,397 | ₩59,049 | ₩59,330 | +0.45% | 55.6만 |
|---|
| 2025.12.19 | ₩59,116 | ₩59,237 | ₩58,902 | ₩58,969 | -0.25% | 66.9만 |
|---|
| 2025.12.18 | ₩59,237 | ₩59,464 | ₩58,969 | ₩59,103 | -0.23% | 41.8만 |
|---|
| 2025.12.17 | ₩59,049 | ₩59,437 | ₩59,009 | ₩59,357 | +0.52% | 63.9만 |
|---|
| 2025.12.16 | ₩59,544 | ₩59,544 | ₩58,688 | ₩58,915 | -1.06% | 72.7만 |
|---|
| 2025.12.15 | ₩59,598 | ₩59,665 | ₩59,330 | ₩59,598 | 0.00% | 74.9만 |
|---|
| 2025.12.12 | ₩59,531 | ₩59,625 | ₩59,250 | ₩59,411 | -0.20% | 49.9만 |
|---|
| 2025.12.11 | ₩59,852 | ₩60,267 | ₩59,852 | ₩60,107 | +0.42% | 59.7만 |
|---|
| 2025.12.10 | ₩59,223 | ₩59,879 | ₩59,076 | ₩59,785 | +0.95% | 58만 |
|---|
| 2025.12.09 | ₩59,170 | ₩59,531 | ₩58,915 | ₩58,929 | -0.41% | 56.2만 |
|---|
| 2025.12.08 | ₩59,290 | ₩59,290 | ₩58,955 | ₩59,009 | -0.47% | 40.1만 |
|---|
| 2025.12.05 | ₩59,397 | ₩59,732 | ₩59,304 | ₩59,330 | -0.11% | 78.2만 |
|---|
| 2025.12.04 | ₩59,317 | ₩59,518 | ₩59,183 | ₩59,411 | +0.16% | 54.5만 |
|---|
| 2025.12.03 | ₩58,915 | ₩59,491 | ₩58,915 | ₩59,344 | +0.73% | 47.1만 |
|---|
| 2025.12.02 | ₩59,129 | ₩59,129 | ₩58,447 | ₩58,648 | -0.82% | 68.2만 |
|---|
| 2025.12.01 | ₩59,170 | ₩59,558 | ₩59,049 | ₩59,089 | -0.14% | 177.9만 |
|---|
| 2025.11.28 | ₩58,929 | ₩59,330 | ₩58,929 | ₩59,250 | +0.55% | 23만 |
|---|
| 2025.11.26 | ₩58,581 | ₩59,170 | ₩58,567 | ₩58,929 | +0.59% | 100.4만 |
|---|
| 2025.11.25 | ₩58,166 | ₩58,701 | ₩58,166 | ₩58,621 | +0.78% | 71.5만 |
|---|
| 2025.11.24 | ₩58,313 | ₩58,366 | ₩57,885 | ₩58,085 | -0.39% | 279.3만 |
|---|
| 2025.11.21 | ₩57,443 | ₩58,581 | ₩57,416 | ₩58,206 | +1.33% | 90.5만 |
|---|
| 2025.11.20 | ₩57,858 | ₩58,125 | ₩57,229 | ₩57,282 | -0.99% | 253.9만 |
|---|
| 2025.11.19 | ₩57,938 | ₩58,005 | ₩57,483 | ₩57,684 | -0.44% | 193.6만 |
|---|
| 2025.11.18 | ₩57,871 | ₩58,554 | ₩57,737 | ₩58,326 | +0.79% | 91.7만 |
|---|
| 2025.11.17 | ₩58,380 | ₩58,594 | ₩57,764 | ₩57,844 | -0.92% | 327.5만 |
|---|
| 2025.11.14 | ₩58,540 | ₩58,634 | ₩57,925 | ₩58,407 | -0.23% | 95.9만 |
|---|
| 2025.11.13 | ₩58,447 | ₩58,969 | ₩58,393 | ₩58,500 | +0.09% | 58.2만 |
|---|
| 2025.11.12 | ₩58,460 | ₩58,661 | ₩58,433 | ₩58,474 | +0.02% | 43.1만 |
|---|
| 2025.11.11 | ₩57,764 | ₩58,567 | ₩57,764 | ₩58,460 | +1.21% | 65.7만 |
|---|
| 2025.11.10 | ₩57,563 | ₩57,670 | ₩57,041 | ₩57,536 | -0.05% | 75.6만 |
|---|
| 2025.11.07 | ₩56,974 | ₩57,510 | ₩56,867 | ₩57,510 | +0.94% | 79.2만 |
|---|
| 2025.11.06 | ₩56,800 | ₩57,135 | ₩56,760 | ₩56,867 | +0.12% | 80.7만 |
|---|
| 2025.11.05 | ₩56,626 | ₩57,014 | ₩56,559 | ₩56,827 | +0.35% | 113.1만 |
|---|
| 2025.11.04 | ₩56,546 | ₩56,760 | ₩56,425 | ₩56,599 | +0.09% | 102.3만 |
|---|
| 2025.11.03 | ₩57,148 | ₩57,148 | ₩56,358 | ₩56,733 | -0.73% | 63.6만 |
|---|
| 2025.10.31 | ₩56,787 | ₩57,403 | ₩56,640 | ₩57,242 | +0.80% | 85.6만 |
|---|
| 2025.10.30 | ₩57,014 | ₩57,429 | ₩56,894 | ₩56,934 | -0.14% | 92.4만 |
|---|
| 2025.10.29 | ₩57,871 | ₩58,045 | ₩57,322 | ₩57,496 | -0.65% | 96.1만 |
|---|
| 2025.10.28 | ₩58,179 | ₩58,179 | ₩57,764 | ₩57,818 | -0.62% | 173.9만 |
|---|
| 2025.10.27 | ₩57,992 | ₩58,072 | ₩57,858 | ₩58,018 | +0.05% | 67만 |
|---|
| 2025.10.24 | ₩58,005 | ₩58,166 | ₩57,885 | ₩57,911 | -0.16% | 53.8만 |
|---|
| 2025.10.23 | ₩58,179 | ₩58,179 | ₩57,630 | ₩57,724 | -0.78% | 87.2만 |
|---|
| 2025.10.22 | ₩57,777 | ₩58,166 | ₩57,657 | ₩57,818 | +0.07% | 64.5만 |
|---|
| 2025.10.21 | ₩57,724 | ₩57,898 | ₩57,496 | ₩57,804 | +0.14% | 66.2만 |
|---|
| 2025.10.20 | ₩57,362 | ₩57,657 | ₩57,349 | ₩57,630 | +0.47% | 55만 |
|---|
| 2025.10.17 | ₩56,907 | ₩57,242 | ₩56,800 | ₩57,229 | +0.56% | 71.3만 |
|---|
| 2025.10.16 | ₩57,336 | ₩57,376 | ₩56,573 | ₩56,720 | -1.07% | 89만 |
|---|
| 2025.10.15 | ₩57,523 | ₩57,737 | ₩56,907 | ₩57,242 | -0.49% | 82.5만 |
|---|
| 2025.10.14 | ₩56,613 | ₩57,590 | ₩56,613 | ₩57,443 | +1.47% | 58.3만 |
|---|
| 2025.10.13 | ₩56,840 | ₩57,028 | ₩56,640 | ₩56,921 | +0.14% | 53.6만 |
|---|
| 2025.10.10 | ₩57,603 | ₩57,724 | ₩56,573 | ₩56,586 | -1.77% | 121.2만 |
|---|