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 | ₩66,824 | ₩66,891 | ₩66,556 | ₩66,770 | -0.08% | 47.4만 |
| 2026.10.08 | ₩66,180 | ₩67,347 | ₩66,180 | ₩67,280 | +1.66% | 85.4만 |
| 2026.10.07 | ₩66,287 | ₩66,448 | ₩66,019 | ₩66,046 | -0.36% | 63.8만 |
| 2026.10.06 | ₩65,912 | ₩66,355 | ₩65,885 | ₩66,274 | +0.55% | 74.1만 |
| 2026.10.05 | ₩65,791 | ₩65,952 | ₩65,174 | ₩65,885 | +0.14% | 74만 |
| 2026.10.02 | ₩66,033 | ₩66,341 | ₩65,831 | ₩65,979 | -0.08% | 78.7만 |
| 2026.10.01 | ₩66,126 | ₩66,247 | ₩65,737 | ₩66,073 | -0.08% | 68.8만 |
| 2026.09.30 | ₩66,529 | ₩66,663 | ₩65,872 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,885 |
| -0.97% |
| 132.3만 |
| 2026.09.29 | ₩66,247 | ₩66,462 | ₩66,033 | ₩66,355 | +0.16% | 70.7만 |
|---|
| 2026.09.28 | ₩66,636 | ₩66,824 | ₩66,355 | ₩66,623 | -0.02% | 49.7만 |
|---|
| 2026.09.25 | ₩66,516 | ₩66,757 | ₩66,287 | ₩66,757 | +0.36% | 56만 |
|---|
| 2026.09.24 | ₩67,267 | ₩67,347 | ₩66,609 | ₩66,636 | -0.94% | 81.5만 |
|---|
| 2026.09.23 | ₩68,045 | ₩68,099 | ₩67,562 | ₩67,616 | -0.63% | 80.4만 |
|---|
| 2026.09.22 | ₩68,501 | ₩68,501 | ₩68,005 | ₩68,032 | -0.69% | 50.6만 |
|---|
| 2026.09.21 | ₩68,675 | ₩68,796 | ₩68,273 | ₩68,286 | -0.57% | 57.8만 |
|---|
| 2026.09.18 | ₩68,957 | ₩68,957 | ₩68,528 | ₩68,675 | -0.41% | 63.4만 |
|---|
| 2026.09.17 | ₩69,561 | ₩69,588 | ₩69,158 | ₩69,319 | -0.35% | 47만 |
|---|
| 2026.09.16 | ₩70,218 | ₩70,272 | ₩69,024 | ₩69,319 | -1.28% | 52.1만 |
|---|
| 2026.09.15 | ₩70,339 | ₩70,487 | ₩70,124 | ₩70,312 | -0.04% | 53만 |
|---|
| 2026.09.14 | ₩70,755 | ₩71,077 | ₩70,379 | ₩70,500 | -0.36% | 58.6만 |
|---|
| 2026.09.11 | ₩70,178 | ₩70,352 | ₩69,883 | ₩70,071 | -0.15% | 60.1만 |
|---|
| 2026.09.10 | ₩70,151 | ₩70,151 | ₩69,722 | ₩69,829 | -0.46% | 50.2만 |
|---|
| 2026.09.09 | ₩70,554 | ₩70,554 | ₩69,668 | ₩69,856 | -0.99% | 50.8만 |
|---|
| 2026.09.08 | ₩70,661 | ₩70,849 | ₩70,500 | ₩70,554 | -0.15% | 53.3만 |
|---|
| 2026.09.04 | ₩71,144 | ₩71,359 | ₩70,929 | ₩70,996 | -0.21% | 49.8만 |
|---|
| 2026.09.03 | ₩71,654 | ₩71,842 | ₩71,251 | ₩71,627 | -0.04% | 69.7만 |
|---|
| 2026.09.02 | ₩71,184 | ₩71,788 | ₩71,090 | ₩71,479 | +0.41% | 62.1만 |
|---|
| 2026.09.01 | ₩71,412 | ₩71,640 | ₩70,929 | ₩71,077 | -0.47% | 79.3만 |
|---|
| 2026.08.31 | ₩71,157 | ₩71,198 | ₩70,849 | ₩71,010 | -0.21% | 46.7만 |
|---|
| 2026.08.28 | ₩71,305 | ₩71,479 | ₩71,131 | ₩71,318 | +0.02% | 56.1만 |
|---|
| 2026.08.27 | ₩71,090 | ₩71,345 | ₩70,795 | ₩71,010 | -0.11% | 48.6만 |
|---|
| 2026.08.26 | ₩71,479 | ₩71,855 | ₩71,399 | ₩71,667 | +0.26% | 58.3만 |
|---|
| 2026.08.25 | ₩71,385 | ₩71,654 | ₩71,037 | ₩71,546 | +0.23% | 54.6만 |
|---|
| 2026.08.24 | ₩71,399 | ₩71,868 | ₩71,399 | ₩71,721 | +0.45% | 67.4만 |
|---|
| 2026.08.21 | ₩71,372 | ₩71,627 | ₩71,117 | ₩71,211 | -0.23% | 64만 |
|---|
| 2026.08.20 | ₩71,439 | ₩71,801 | ₩71,184 | ₩71,211 | -0.32% | 74.5만 |
|---|
| 2026.08.19 | ₩71,090 | ₩72,123 | ₩71,090 | ₩71,707 | +0.87% | 66.3만 |
|---|
| 2026.08.18 | ₩70,768 | ₩71,104 | ₩70,621 | ₩70,809 | +0.06% | 67.5만 |
|---|
| 2026.08.17 | ₩70,594 | ₩70,661 | ₩70,178 | ₩70,191 | -0.57% | 46.1만 |
|---|
| 2026.08.14 | ₩70,916 | ₩71,037 | ₩70,688 | ₩70,943 | +0.04% | 48.2만 |
|---|
| 2026.08.13 | ₩70,205 | ₩70,862 | ₩70,205 | ₩70,849 | +0.92% | 56.2만 |
|---|
| 2026.08.12 | ₩69,682 | ₩69,950 | ₩69,454 | ₩69,910 | +0.33% | 44.9만 |
|---|
| 2026.08.11 | ₩69,494 | ₩69,963 | ₩69,494 | ₩69,963 | +0.68% | 42.2만 |
|---|
| 2026.08.10 | ₩69,427 | ₩69,695 | ₩69,172 | ₩69,668 | +0.35% | 69.5만 |
|---|
| 2026.08.07 | ₩68,917 | ₩69,655 | ₩68,729 | ₩69,615 | +1.01% | 71.6만 |
|---|
| 2026.08.06 | ₩69,749 | ₩69,816 | ₩68,944 | ₩69,185 | -0.81% | 72.5만 |
|---|
| 2026.08.05 | ₩69,776 | ₩69,776 | ₩68,756 | ₩69,319 | -0.65% | 68.7만 |
|---|
| 2026.08.04 | ₩68,877 | ₩69,735 | ₩68,407 | ₩69,695 | +1.19% | 76.2만 |
|---|
| 2026.08.03 | ₩69,521 | ₩69,843 | ₩69,145 | ₩69,333 | -0.27% | 84.1만 |
|---|
| 2026.07.31 | ₩68,850 | ₩69,252 | ₩68,434 | ₩69,065 | +0.31% | 100.5만 |
|---|
| 2026.07.30 | ₩69,561 | ₩69,574 | ₩68,501 | ₩69,051 | -0.73% | 110.1만 |
|---|
| 2026.07.29 | ₩70,473 | ₩70,903 | ₩70,205 | ₩70,352 | -0.17% | 97.4만 |
|---|
| 2026.07.28 | ₩70,057 | ₩71,318 | ₩70,057 | ₩70,446 | +0.56% | 79.1만 |
|---|
| 2026.07.27 | ₩69,011 | ₩69,883 | ₩69,011 | ₩69,413 | +0.58% | 131.9만 |
|---|
| 2026.07.24 | ₩68,085 | ₩69,118 | ₩68,085 | ₩69,051 | +1.42% | 90.9만 |
|---|
| 2026.07.23 | ₩68,219 | ₩68,380 | ₩67,830 | ₩67,991 | -0.33% | 108.7만 |
|---|
| 2026.07.22 | ₩68,555 | ₩68,877 | ₩68,327 | ₩68,461 | -0.14% | 102.4만 |
|---|
| 2026.07.21 | ₩68,058 | ₩68,152 | ₩67,723 | ₩68,072 | +0.02% | 92.5만 |
|---|
| 2026.07.20 | ₩68,488 | ₩68,595 | ₩68,058 | ₩68,219 | -0.39% | 102.4만 |
|---|
| 2026.07.17 | ₩69,172 | ₩69,937 | ₩68,340 | ₩68,568 | -0.87% | 69.9만 |
|---|
| 2026.07.16 | ₩67,428 | ₩68,769 | ₩67,388 | ₩68,743 | +1.95% | 130.6만 |
|---|
| 2026.07.15 | ₩66,824 | ₩67,575 | ₩66,797 | ₩67,119 | +0.44% | 94.1만 |
|---|
| 2026.07.14 | ₩67,227 | ₩67,334 | ₩66,690 | ₩66,703 | -0.78% | 106.1만 |
|---|
| 2026.07.13 | ₩67,280 | ₩67,777 | ₩67,186 | ₩67,347 | +0.10% | 106.2만 |
|---|
| 2026.07.10 | ₩66,542 | ₩66,918 | ₩66,489 | ₩66,811 | +0.40% | 105.6만 |
|---|
| 2026.07.09 | ₩66,287 | ₩66,636 | ₩66,073 | ₩66,328 | +0.06% | 77.3만 |
|---|
| 2026.07.08 | ₩67,307 | ₩67,307 | ₩66,542 | ₩66,542 | -1.14% | 111.3만 |
|---|
| 2026.07.07 | ₩67,066 | ₩67,871 | ₩67,066 | ₩67,213 | +0.22% | 83.4만 |
|---|
| 2026.07.06 | ₩66,757 | ₩66,851 | ₩65,992 | ₩66,355 | -0.60% | 60.6만 |
|---|
| 2026.07.02 | ₩66,140 | ₩66,905 | ₩66,073 | ₩66,878 | +1.12% | 110.9만 |
|---|
| 2026.07.01 | ₩65,402 | ₩65,925 | ₩65,402 | ₩65,630 | +0.35% | 124.5만 |
|---|
| 2026.06.30 | ₩66,180 | ₩66,194 | ₩65,254 | ₩65,281 | -1.36% | 157.2만 |
|---|
| 2026.06.29 | ₩66,784 | ₩66,784 | ₩65,912 | ₩66,220 | -0.84% | 119.2만 |
|---|
| 2026.06.26 | ₩66,059 | ₩66,609 | ₩66,059 | ₩66,542 | +0.73% | 110.3만 |
|---|
| 2026.06.25 | ₩65,617 | ₩66,542 | ₩65,617 | ₩65,939 | +0.49% | 82만 |
|---|
| 2026.06.24 | ₩66,395 | ₩66,650 | ₩66,006 | ₩66,274 | -0.18% | 102.3만 |
|---|
| 2026.06.23 | ₩66,059 | ₩66,556 | ₩65,885 | ₩66,489 | +0.65% | 124.7만 |
|---|
| 2026.06.22 | ₩65,791 | ₩66,059 | ₩65,617 | ₩65,697 | -0.14% | 114.2만 |
|---|
| 2026.06.18 | ₩66,274 | ₩66,274 | ₩65,670 | ₩65,804 | -0.71% | 115.2만 |
|---|
| 2026.06.17 | ₩67,159 | ₩67,240 | ₩66,140 | ₩66,381 | -1.16% | 88.7만 |
|---|
| 2026.06.16 | ₩67,374 | ₩67,642 | ₩67,159 | ₩67,414 | +0.06% | 64.5만 |
|---|
| 2026.06.15 | ₩67,871 | ₩67,897 | ₩67,320 | ₩67,361 | -0.75% | 53.5만 |
|---|
| 2026.06.12 | ₩68,139 | ₩68,810 | ₩68,099 | ₩68,608 | +0.69% | 76만 |
|---|
| 2026.06.11 | ₩68,193 | ₩68,447 | ₩67,938 | ₩67,991 | -0.30% | 100.9만 |
|---|
| 2026.06.10 | ₩67,777 | ₩68,260 | ₩67,616 | ₩67,857 | +0.12% | 102.7만 |
|---|
| 2026.06.09 | ₩67,414 | ₩67,562 | ₩67,092 | ₩67,414 | 0.00% | 80.5만 |
|---|
| 2026.06.08 | ₩67,535 | ₩67,897 | ₩67,200 | ₩67,334 | -0.30% | 79.6만 |
|---|
| 2026.06.05 | ₩67,535 | ₩67,951 | ₩67,468 | ₩67,522 | -0.02% | 69.9만 |
|---|
| 2026.06.04 | ₩67,347 | ₩67,750 | ₩67,133 | ₩67,401 | +0.08% | 77.3만 |
|---|
| 2026.06.03 | ₩67,012 | ₩67,361 | ₩66,851 | ₩66,878 | -0.20% | 88.1만 |
|---|
| 2026.06.02 | ₩66,677 | ₩67,320 | ₩66,623 | ₩67,052 | +0.56% | 49.5만 |
|---|
| 2026.06.01 | ₩66,905 | ₩67,119 | ₩66,690 | ₩66,770 | -0.20% | 70만 |
|---|
| 2026.05.29 | ₩67,280 | ₩67,388 | ₩66,864 | ₩67,092 | -0.28% | 36.7만 |
|---|
| 2026.05.28 | ₩67,723 | ₩67,897 | ₩67,280 | ₩67,441 | -0.42% | 60.1만 |
|---|
| 2026.05.27 | ₩67,294 | ₩67,911 | ₩67,294 | ₩67,481 | +0.28% | 83만 |
|---|
| 2026.05.26 | ₩68,206 | ₩68,407 | ₩67,455 | ₩67,522 | -1.00% | 57.5만 |
|---|
| 2026.05.22 | ₩67,884 | ₩68,434 | ₩67,884 | ₩68,367 | +0.71% | 53.1만 |
|---|
| 2026.05.21 | ₩67,455 | ₩67,683 | ₩67,039 | ₩67,669 | +0.32% | 51.7만 |
|---|
| 2026.05.20 | ₩67,736 | ₩68,045 | ₩67,347 | ₩67,374 | -0.53% | 59.9만 |
|---|
| 2026.05.19 | ₩67,280 | ₩67,817 | ₩66,905 | ₩67,763 | +0.72% | 41.3만 |
|---|
| 2026.05.18 | ₩66,717 | ₩67,320 | ₩66,408 | ₩67,267 | +0.82% | 52.8만 |
|---|
| 2026.05.15 | ₩66,851 | ₩66,891 | ₩66,381 | ₩66,650 | -0.30% | 41.6만 |
|---|
| 2026.05.14 | ₩66,516 | ₩66,824 | ₩66,448 | ₩66,636 | +0.18% | 48.2만 |
|---|
| 2026.05.13 | ₩66,140 | ₩66,475 | ₩65,979 | ₩66,314 | +0.26% | 44.1만 |
|---|
| 2026.05.12 | ₩66,194 | ₩66,583 | ₩65,644 | ₩66,341 | +0.22% | 76.7만 |
|---|
| 2026.05.11 | ₩66,073 | ₩66,301 | ₩65,764 | ₩65,898 | -0.26% | 41.9만 |
|---|
| 2026.05.08 | ₩66,113 | ₩66,274 | ₩65,697 | ₩65,778 | -0.51% | 47.5만 |
|---|
| 2026.05.07 | ₩66,274 | ₩66,328 | ₩65,657 | ₩66,019 | -0.38% | 179.6만 |
|---|
| 2026.05.06 | ₩66,824 | ₩67,133 | ₩66,529 | ₩66,690 | -0.20% | 72.2만 |
|---|
| 2026.05.05 | ₩67,052 | ₩67,522 | ₩66,864 | ₩67,186 | +0.20% | 67.6만 |
|---|
| 2026.05.04 | ₩67,173 | ₩67,374 | ₩66,797 | ₩67,052 | -0.18% | 72.8만 |
|---|
| 2026.05.01 | ₩67,884 | ₩68,045 | ₩67,549 | ₩67,602 | -0.42% | 98.7만 |
|---|
| 2026.04.30 | ₩66,931 | ₩68,085 | ₩66,797 | ₩67,991 | +1.58% | 88.6만 |
|---|
| 2026.04.29 | ₩66,811 | ₩67,133 | ₩66,677 | ₩67,025 | +0.32% | 83.1만 |
|---|
| 2026.04.28 | ₩67,039 | ₩67,253 | ₩66,583 | ₩66,784 | -0.38% | 69.3만 |
|---|
| 2026.04.27 | ₩66,462 | ₩67,066 | ₩66,328 | ₩66,328 | -0.20% | 82.6만 |
|---|
| 2026.04.24 | ₩66,945 | ₩67,052 | ₩66,220 | ₩66,368 | -0.86% | 68.9만 |
|---|
| 2026.04.23 | ₩66,717 | ₩67,294 | ₩66,717 | ₩67,213 | +0.74% | 66.9만 |
|---|
| 2026.04.22 | ₩66,770 | ₩67,012 | ₩66,381 | ₩66,408 | -0.54% | 72만 |
|---|
| 2026.04.21 | ₩66,851 | ₩66,972 | ₩66,489 | ₩66,583 | -0.40% | 62.5만 |
|---|
| 2026.04.20 | ₩66,797 | ₩67,240 | ₩66,636 | ₩66,784 | -0.02% | 55.8만 |
|---|
| 2026.04.17 | ₩66,140 | ₩66,797 | ₩65,952 | ₩66,744 | +0.91% | 90만 |
|---|
| 2026.04.16 | ₩66,059 | ₩66,824 | ₩66,059 | ₩66,770 | +1.08% | 95.1만 |
|---|
| 2026.04.15 | ₩66,261 | ₩66,395 | ₩65,804 | ₩66,113 | -0.22% | 101.8만 |
|---|
| 2026.04.14 | ₩66,395 | ₩66,489 | ₩65,831 | ₩66,381 | -0.02% | 95.5만 |
|---|
| 2026.04.13 | ₩66,864 | ₩66,864 | ₩66,408 | ₩66,797 | -0.10% | 157.1만 |
|---|
| 2026.04.10 | ₩67,575 | ₩67,575 | ₩66,703 | ₩66,838 | -1.09% | 169.4만 |
|---|
| 2026.04.09 | ₩67,294 | ₩67,938 | ₩67,227 | ₩67,535 | +0.36% | 68.7만 |
|---|
| 2026.04.08 | ₩66,797 | ₩67,522 | ₩66,368 | ₩67,522 | +1.08% | 114.8만 |
|---|
| 2026.04.07 | ₩67,696 | ₩67,817 | ₩67,307 | ₩67,495 | -0.30% | 91.7만 |
|---|
| 2026.04.06 | ₩67,414 | ₩67,696 | ₩67,213 | ₩67,696 | +0.42% | 110.9만 |
|---|
| 2026.04.02 | ₩67,616 | ₩67,951 | ₩67,320 | ₩67,562 | -0.08% | 117.6만 |
|---|
| 2026.04.01 | ₩67,642 | ₩68,125 | ₩67,092 | ₩67,401 | -0.36% | 219.2만 |
|---|
| 2026.03.31 | ₩68,313 | ₩68,501 | ₩67,468 | ₩68,152 | -0.24% | 293.5만 |
|---|
| 2026.03.30 | ₩68,152 | ₩68,421 | ₩67,642 | ₩67,857 | -0.43% | 122.6만 |
|---|
| 2026.03.27 | ₩67,562 | ₩68,058 | ₩67,280 | ₩67,562 | 0.00% | 111.8만 |
|---|
| 2026.03.26 | ₩67,119 | ₩67,736 | ₩67,119 | ₩67,508 | +0.58% | 83만 |
|---|
| 2026.03.25 | ₩67,589 | ₩67,911 | ₩67,549 | ₩67,696 | +0.16% | 85.2만 |
|---|
| 2026.03.24 | ₩66,757 | ₩68,085 | ₩66,730 | ₩67,616 | +1.29% | 100만 |
|---|
| 2026.03.23 | ₩66,569 | ₩67,227 | ₩66,287 | ₩66,945 | +0.56% | 100.4만 |
|---|
| 2026.03.20 | ₩66,717 | ₩66,958 | ₩66,100 | ₩66,341 | -0.56% | 128만 |
|---|
| 2026.03.19 | ₩66,583 | ₩66,972 | ₩66,462 | ₩66,596 | +0.02% | 126.8만 |
|---|
| 2026.03.18 | ₩67,267 | ₩67,320 | ₩66,516 | ₩66,556 | -1.06% | 123.5만 |
|---|
| 2026.03.17 | ₩67,455 | ₩67,897 | ₩67,320 | ₩67,388 | -0.10% | 118.7만 |
|---|
| 2026.03.16 | ₩67,280 | ₩67,388 | ₩67,039 | ₩67,092 | -0.28% | 154.8만 |
|---|
| 2026.03.13 | ₩67,133 | ₩67,428 | ₩66,958 | ₩67,025 | -0.16% | 113만 |
|---|
| 2026.03.12 | ₩66,609 | ₩67,320 | ₩66,435 | ₩66,811 | +0.30% | 121.9만 |
|---|
| 2026.03.11 | ₩66,677 | ₩66,918 | ₩66,462 | ₩66,918 | +0.36% | 122.5만 |
|---|
| 2026.03.10 | ₩66,972 | ₩67,307 | ₩66,462 | ₩66,744 | -0.34% | 164.4만 |
|---|
| 2026.03.09 | ₩67,119 | ₩67,307 | ₩66,435 | ₩67,106 | -0.02% | 161.6만 |
|---|
| 2026.03.06 | ₩67,388 | ₩67,441 | ₩66,489 | ₩67,401 | +0.02% | 148.8만 |
|---|
| 2026.03.05 | ₩67,844 | ₩68,032 | ₩67,267 | ₩67,575 | -0.40% | 171만 |
|---|
| 2026.03.04 | ₩68,193 | ₩68,233 | ₩67,508 | ₩68,072 | -0.18% | 189.8만 |
|---|
| 2026.03.03 | ₩68,340 | ₩68,568 | ₩67,522 | ₩68,300 | -0.06% | 200.9만 |
|---|
| 2026.03.02 | ₩68,971 | ₩69,038 | ₩68,367 | ₩68,769 | -0.29% | 174.1만 |
|---|
| 2026.02.27 | ₩68,367 | ₩68,810 | ₩68,045 | ₩68,689 | +0.47% | 98.9만 |
|---|
| 2026.02.26 | ₩68,058 | ₩68,514 | ₩68,045 | ₩68,206 | +0.22% | 106.1만 |
|---|
| 2026.02.25 | ₩68,340 | ₩68,354 | ₩67,616 | ₩68,112 | -0.33% | 109.7만 |
|---|
| 2026.02.24 | ₩68,233 | ₩68,501 | ₩67,951 | ₩68,300 | +0.10% | 101만 |
|---|
| 2026.02.23 | ₩68,206 | ₩68,823 | ₩68,018 | ₩68,327 | +0.18% | 100만 |
|---|
| 2026.02.20 | ₩68,139 | ₩68,246 | ₩67,669 | ₩68,246 | +0.16% | 88.6만 |
|---|
| 2026.02.19 | ₩68,354 | ₩68,622 | ₩68,072 | ₩68,233 | -0.18% | 99.8만 |
|---|
| 2026.02.18 | ₩68,018 | ₩68,206 | ₩67,763 | ₩68,125 | +0.16% | 98.7만 |
|---|
| 2026.02.17 | ₩68,488 | ₩68,836 | ₩67,455 | ₩67,777 | -1.04% | 113.1만 |
|---|
| 2026.02.13 | ₩68,018 | ₩68,528 | ₩67,817 | ₩68,260 | +0.36% | 80.6만 |
|---|
| 2026.02.12 | ₩68,541 | ₩68,971 | ₩67,924 | ₩67,924 | -0.90% | 105.4만 |
|---|
| 2026.02.11 | ₩67,857 | ₩68,716 | ₩67,817 | ₩68,501 | +0.95% | 90.2만 |
|---|
| 2026.02.10 | ₩67,334 | ₩67,777 | ₩67,119 | ₩67,656 | +0.48% | 57.2만 |
|---|
| 2026.02.09 | ₩67,307 | ₩67,468 | ₩66,838 | ₩67,320 | +0.02% | 88.5만 |
|---|
| 2026.02.06 | ₩66,797 | ₩67,522 | ₩66,797 | ₩67,468 | +1.00% | 119.3만 |
|---|
| 2026.02.05 | ₩66,650 | ₩66,824 | ₩66,100 | ₩66,542 | -0.16% | 147.2만 |
|---|
| 2026.02.04 | ₩65,670 | ₩66,891 | ₩65,670 | ₩66,717 | +1.59% | 203.7만 |
|---|
| 2026.02.03 | ₩63,913 | ₩65,536 | ₩63,913 | ₩65,348 | +2.25% | 132.6만 |
|---|
| 2026.02.02 | ₩63,913 | ₩64,369 | ₩63,645 | ₩64,248 | +0.52% | 119.2만 |
|---|
| 2026.01.30 | ₩63,068 | ₩64,208 | ₩63,054 | ₩64,195 | +1.79% | 144.5만 |
|---|
| 2026.01.29 | ₩62,866 | ₩63,430 | ₩62,826 | ₩62,880 | +0.02% | 80.9만 |
|---|
| 2026.01.28 | ₩62,705 | ₩63,001 | ₩62,249 | ₩62,477 | -0.36% | 118.5만 |
|---|
| 2026.01.27 | ₩62,370 | ₩62,907 | ₩62,330 | ₩62,773 | +0.65% | 57.4만 |
|---|
| 2026.01.26 | ₩62,598 | ₩62,692 | ₩62,236 | ₩62,491 | -0.17% | 84.5만 |
|---|
| 2026.01.23 | ₩62,491 | ₩62,531 | ₩62,102 | ₩62,316 | -0.28% | 136.6만 |
|---|
| 2026.01.22 | ₩62,290 | ₩62,571 | ₩62,209 | ₩62,370 | +0.13% | 107만 |
|---|
| 2026.01.21 | ₩61,740 | ₩62,383 | ₩61,726 | ₩62,303 | +0.91% | 197만 |
|---|
| 2026.01.20 | ₩61,511 | ₩61,793 | ₩61,176 | ₩61,458 | -0.09% | 261.1만 |
|---|
| 2026.01.16 | ₩61,954 | ₩62,008 | ₩61,672 | ₩61,699 | -0.41% | 234.1만 |
|---|
| 2026.01.15 | ₩61,847 | ₩62,236 | ₩61,619 | ₩62,075 | +0.37% | 184만 |
|---|
| 2026.01.14 | ₩61,109 | ₩62,263 | ₩61,109 | ₩62,048 | +1.54% | 158.1만 |
|---|
| 2026.01.13 | ₩61,055 | ₩61,364 | ₩60,827 | ₩61,042 | -0.02% | 181.3만 |
|---|
| 2026.01.12 | ₩61,122 | ₩61,149 | ₩60,639 | ₩60,894 | -0.37% | 78.4만 |
|---|
| 2026.01.09 | ₩60,975 | ₩61,243 | ₩60,908 | ₩61,082 | +0.18% | 57.3만 |
|---|
| 2026.01.08 | ₩59,781 | ₩61,042 | ₩59,620 | ₩60,827 | +1.75% | 76.2만 |
|---|
| 2026.01.07 | ₩60,452 | ₩60,452 | ₩59,633 | ₩59,687 | -1.26% | 60.3만 |
|---|
| 2026.01.06 | ₩60,505 | ₩60,747 | ₩60,237 | ₩60,264 | -0.40% | 135.2만 |
|---|
| 2026.01.05 | ₩60,492 | ₩60,653 | ₩59,995 | ₩60,546 | +0.09% | 194.3만 |
|---|
| 2026.01.02 | ₩59,486 | ₩60,237 | ₩59,097 | ₩60,036 | +0.92% | 88.2만 |
|---|
| 2025.12.31 | ₩59,767 | ₩59,794 | ₩59,459 | ₩59,486 | -0.47% | 71.6만 |
|---|
| 2025.12.30 | ₩59,754 | ₩59,861 | ₩59,647 | ₩59,781 | +0.04% | 75.4만 |
|---|
| 2025.12.29 | ₩59,714 | ₩59,808 | ₩59,593 | ₩59,673 | -0.07% | 58.8만 |
|---|
| 2025.12.26 | ₩59,539 | ₩59,714 | ₩59,365 | ₩59,606 | +0.11% | 49.5만 |
|---|
| 2025.12.24 | ₩59,378 | ₩59,673 | ₩59,311 | ₩59,593 | +0.36% | 27.5만 |
|---|
| 2025.12.23 | ₩59,459 | ₩59,512 | ₩59,271 | ₩59,298 | -0.27% | 68.7만 |
|---|
| 2025.12.22 | ₩59,191 | ₩59,526 | ₩59,177 | ₩59,459 | +0.45% | 55.6만 |
|---|
| 2025.12.19 | ₩59,244 | ₩59,365 | ₩59,030 | ₩59,097 | -0.25% | 66.9만 |
|---|
| 2025.12.18 | ₩59,365 | ₩59,593 | ₩59,097 | ₩59,231 | -0.23% | 41.8만 |
|---|
| 2025.12.17 | ₩59,177 | ₩59,566 | ₩59,137 | ₩59,486 | +0.52% | 63.9만 |
|---|
| 2025.12.16 | ₩59,673 | ₩59,673 | ₩58,815 | ₩59,043 | -1.06% | 72.7만 |
|---|
| 2025.12.15 | ₩59,727 | ₩59,794 | ₩59,459 | ₩59,727 | 0.00% | 74.9만 |
|---|
| 2025.12.12 | ₩59,660 | ₩59,754 | ₩59,378 | ₩59,539 | -0.20% | 49.9만 |
|---|
| 2025.12.11 | ₩59,982 | ₩60,398 | ₩59,982 | ₩60,237 | +0.42% | 59.7만 |
|---|
| 2025.12.10 | ₩59,352 | ₩60,009 | ₩59,204 | ₩59,915 | +0.95% | 58만 |
|---|
| 2025.12.09 | ₩59,298 | ₩59,660 | ₩59,043 | ₩59,056 | -0.41% | 56.2만 |
|---|
| 2025.12.08 | ₩59,419 | ₩59,419 | ₩59,083 | ₩59,137 | -0.47% | 40.1만 |
|---|
| 2025.12.05 | ₩59,526 | ₩59,861 | ₩59,432 | ₩59,459 | -0.11% | 78.2만 |
|---|
| 2025.12.04 | ₩59,445 | ₩59,647 | ₩59,311 | ₩59,539 | +0.16% | 54.5만 |
|---|
| 2025.12.03 | ₩59,043 | ₩59,620 | ₩59,043 | ₩59,472 | +0.73% | 47.1만 |
|---|
| 2025.12.02 | ₩59,258 | ₩59,258 | ₩58,573 | ₩58,775 | -0.82% | 68.2만 |
|---|
| 2025.12.01 | ₩59,298 | ₩59,687 | ₩59,177 | ₩59,217 | -0.14% | 177.9만 |
|---|
| 2025.11.28 | ₩59,056 | ₩59,459 | ₩59,056 | ₩59,378 | +0.55% | 23만 |
|---|
| 2025.11.26 | ₩58,708 | ₩59,298 | ₩58,694 | ₩59,056 | +0.59% | 100.4만 |
|---|
| 2025.11.25 | ₩58,292 | ₩58,828 | ₩58,292 | ₩58,748 | +0.78% | 71.5만 |
|---|
| 2025.11.24 | ₩58,439 | ₩58,493 | ₩58,010 | ₩58,211 | -0.39% | 279.3만 |
|---|
| 2025.11.21 | ₩57,567 | ₩58,708 | ₩57,540 | ₩58,332 | +1.33% | 90.5만 |
|---|
| 2025.11.20 | ₩57,983 | ₩58,251 | ₩57,353 | ₩57,406 | -0.99% | 253.9만 |
|---|
| 2025.11.19 | ₩58,064 | ₩58,131 | ₩57,607 | ₩57,809 | -0.44% | 193.6만 |
|---|
| 2025.11.18 | ₩57,997 | ₩58,681 | ₩57,862 | ₩58,453 | +0.79% | 91.7만 |
|---|
| 2025.11.17 | ₩58,506 | ₩58,721 | ₩57,889 | ₩57,970 | -0.92% | 327.5만 |
|---|
| 2025.11.14 | ₩58,667 | ₩58,761 | ₩58,050 | ₩58,533 | -0.23% | 95.9만 |
|---|
| 2025.11.13 | ₩58,573 | ₩59,097 | ₩58,520 | ₩58,627 | +0.09% | 58.2만 |
|---|
| 2025.11.12 | ₩58,587 | ₩58,788 | ₩58,560 | ₩58,600 | +0.02% | 43.1만 |
|---|
| 2025.11.11 | ₩57,889 | ₩58,694 | ₩57,889 | ₩58,587 | +1.21% | 65.7만 |
|---|
| 2025.11.10 | ₩57,688 | ₩57,795 | ₩57,165 | ₩57,661 | -0.05% | 75.6만 |
|---|
| 2025.11.07 | ₩57,098 | ₩57,634 | ₩56,990 | ₩57,634 | +0.94% | 79.2만 |
|---|
| 2025.11.06 | ₩56,923 | ₩57,259 | ₩56,883 | ₩56,990 | +0.12% | 80.7만 |
|---|
| 2025.11.05 | ₩56,749 | ₩57,138 | ₩56,682 | ₩56,950 | +0.35% | 113.1만 |
|---|
| 2025.11.04 | ₩56,668 | ₩56,883 | ₩56,548 | ₩56,722 | +0.09% | 102.3만 |
|---|
| 2025.11.03 | ₩57,272 | ₩57,272 | ₩56,481 | ₩56,856 | -0.73% | 63.6만 |
|---|
| 2025.10.31 | ₩56,910 | ₩57,527 | ₩56,762 | ₩57,366 | +0.80% | 85.6만 |
|---|
| 2025.10.30 | ₩57,138 | ₩57,554 | ₩57,017 | ₩57,057 | -0.14% | 92.4만 |
|---|
| 2025.10.29 | ₩57,997 | ₩58,171 | ₩57,446 | ₩57,621 | -0.65% | 96.1만 |
|---|
| 2025.10.28 | ₩58,305 | ₩58,305 | ₩57,889 | ₩57,943 | -0.62% | 173.9만 |
|---|
| 2025.10.27 | ₩58,117 | ₩58,198 | ₩57,983 | ₩58,144 | +0.05% | 67만 |
|---|
| 2025.10.24 | ₩58,131 | ₩58,292 | ₩58,010 | ₩58,037 | -0.16% | 53.8만 |
|---|
| 2025.10.23 | ₩58,305 | ₩58,305 | ₩57,755 | ₩57,849 | -0.78% | 87.2만 |
|---|
| 2025.10.22 | ₩57,903 | ₩58,292 | ₩57,782 | ₩57,943 | +0.07% | 64.5만 |
|---|
| 2025.10.21 | ₩57,849 | ₩58,023 | ₩57,621 | ₩57,929 | +0.14% | 66.2만 |
|---|
| 2025.10.20 | ₩57,487 | ₩57,782 | ₩57,473 | ₩57,755 | +0.47% | 55만 |
|---|
| 2025.10.17 | ₩57,031 | ₩57,366 | ₩56,923 | ₩57,353 | +0.56% | 71.3만 |
|---|
| 2025.10.16 | ₩57,460 | ₩57,500 | ₩56,695 | ₩56,843 | -1.07% | 89만 |
|---|
| 2025.10.15 | ₩57,648 | ₩57,862 | ₩57,031 | ₩57,366 | -0.49% | 82.5만 |
|---|
| 2025.10.14 | ₩56,735 | ₩57,715 | ₩56,735 | ₩57,567 | +1.47% | 58.3만 |
|---|
| 2025.10.13 | ₩56,963 | ₩57,151 | ₩56,762 | ₩57,044 | +0.14% | 53.6만 |
|---|
| 2025.10.10 | ₩57,728 | ₩57,849 | ₩56,695 | ₩56,709 | -1.77% | 121.2만 |
|---|