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 | ₩66,821 | ₩66,888 | ₩66,553 | ₩66,767 | -0.08% | 47.4만 |
| 2026.10.08 | ₩66,177 | ₩67,344 | ₩66,177 | ₩67,277 | +1.66% | 85.4만 |
| 2026.10.07 | ₩66,285 | ₩66,445 | ₩66,016 | ₩66,043 | -0.36% | 63.8만 |
| 2026.10.06 | ₩65,909 | ₩66,352 | ₩65,882 | ₩66,271 | +0.55% | 74.1만 |
| 2026.10.05 | ₩65,788 | ₩65,949 | ₩65,171 | ₩65,882 | +0.14% | 74만 |
| 2026.10.02 | ₩66,030 | ₩66,338 | ₩65,828 | ₩65,976 | -0.08% | 78.7만 |
| 2026.10.01 | ₩66,124 | ₩66,244 | ₩65,734 | ₩66,070 | -0.08% | 68.8만 |
| 2026.09.30 | ₩66,526 | ₩66,660 | ₩65,869 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,882 |
| -0.97% |
| 132.3만 |
| 2026.09.29 | ₩66,244 | ₩66,459 | ₩66,030 | ₩66,352 | +0.16% | 70.7만 |
|---|
| 2026.09.28 | ₩66,633 | ₩66,821 | ₩66,352 | ₩66,620 | -0.02% | 49.7만 |
|---|
| 2026.09.25 | ₩66,513 | ₩66,754 | ₩66,285 | ₩66,754 | +0.36% | 56만 |
|---|
| 2026.09.24 | ₩67,264 | ₩67,344 | ₩66,606 | ₩66,633 | -0.94% | 81.5만 |
|---|
| 2026.09.23 | ₩68,042 | ₩68,096 | ₩67,559 | ₩67,613 | -0.63% | 80.4만 |
|---|
| 2026.09.22 | ₩68,498 | ₩68,498 | ₩68,002 | ₩68,028 | -0.69% | 50.6만 |
|---|
| 2026.09.21 | ₩68,672 | ₩68,793 | ₩68,270 | ₩68,283 | -0.57% | 57.8만 |
|---|
| 2026.09.18 | ₩68,954 | ₩68,954 | ₩68,525 | ₩68,672 | -0.41% | 63.4만 |
|---|
| 2026.09.17 | ₩69,558 | ₩69,585 | ₩69,155 | ₩69,316 | -0.35% | 47만 |
|---|
| 2026.09.16 | ₩70,215 | ₩70,269 | ₩69,021 | ₩69,316 | -1.28% | 52.1만 |
|---|
| 2026.09.15 | ₩70,336 | ₩70,483 | ₩70,121 | ₩70,309 | -0.04% | 53만 |
|---|
| 2026.09.14 | ₩70,752 | ₩71,074 | ₩70,376 | ₩70,497 | -0.36% | 58.6만 |
|---|
| 2026.09.11 | ₩70,175 | ₩70,349 | ₩69,880 | ₩70,068 | -0.15% | 60.1만 |
|---|
| 2026.09.10 | ₩70,148 | ₩70,148 | ₩69,719 | ₩69,826 | -0.46% | 50.2만 |
|---|
| 2026.09.09 | ₩70,551 | ₩70,551 | ₩69,665 | ₩69,853 | -0.99% | 50.8만 |
|---|
| 2026.09.08 | ₩70,658 | ₩70,846 | ₩70,497 | ₩70,551 | -0.15% | 53.3만 |
|---|
| 2026.09.04 | ₩71,141 | ₩71,355 | ₩70,926 | ₩70,993 | -0.21% | 49.8만 |
|---|
| 2026.09.03 | ₩71,651 | ₩71,838 | ₩71,248 | ₩71,624 | -0.04% | 69.7만 |
|---|
| 2026.09.02 | ₩71,181 | ₩71,785 | ₩71,087 | ₩71,476 | +0.41% | 62.1만 |
|---|
| 2026.09.01 | ₩71,409 | ₩71,637 | ₩70,926 | ₩71,074 | -0.47% | 79.3만 |
|---|
| 2026.08.31 | ₩71,154 | ₩71,194 | ₩70,846 | ₩71,007 | -0.21% | 46.7만 |
|---|
| 2026.08.28 | ₩71,302 | ₩71,476 | ₩71,127 | ₩71,315 | +0.02% | 56.1만 |
|---|
| 2026.08.27 | ₩71,087 | ₩71,342 | ₩70,792 | ₩71,007 | -0.11% | 48.6만 |
|---|
| 2026.08.26 | ₩71,476 | ₩71,852 | ₩71,396 | ₩71,664 | +0.26% | 58.3만 |
|---|
| 2026.08.25 | ₩71,382 | ₩71,651 | ₩71,033 | ₩71,543 | +0.23% | 54.6만 |
|---|
| 2026.08.24 | ₩71,396 | ₩71,865 | ₩71,396 | ₩71,718 | +0.45% | 67.4만 |
|---|
| 2026.08.21 | ₩71,369 | ₩71,624 | ₩71,114 | ₩71,208 | -0.23% | 64만 |
|---|
| 2026.08.20 | ₩71,436 | ₩71,798 | ₩71,181 | ₩71,208 | -0.32% | 74.5만 |
|---|
| 2026.08.19 | ₩71,087 | ₩72,120 | ₩71,087 | ₩71,704 | +0.87% | 66.3만 |
|---|
| 2026.08.18 | ₩70,765 | ₩71,101 | ₩70,618 | ₩70,805 | +0.06% | 67.5만 |
|---|
| 2026.08.17 | ₩70,591 | ₩70,658 | ₩70,175 | ₩70,188 | -0.57% | 46.1만 |
|---|
| 2026.08.14 | ₩70,913 | ₩71,033 | ₩70,685 | ₩70,940 | +0.04% | 48.2만 |
|---|
| 2026.08.13 | ₩70,202 | ₩70,859 | ₩70,202 | ₩70,846 | +0.92% | 56.2만 |
|---|
| 2026.08.12 | ₩69,679 | ₩69,947 | ₩69,450 | ₩69,907 | +0.33% | 44.9만 |
|---|
| 2026.08.11 | ₩69,491 | ₩69,960 | ₩69,491 | ₩69,960 | +0.68% | 42.2만 |
|---|
| 2026.08.10 | ₩69,424 | ₩69,692 | ₩69,169 | ₩69,665 | +0.35% | 69.5만 |
|---|
| 2026.08.07 | ₩68,914 | ₩69,652 | ₩68,726 | ₩69,611 | +1.01% | 71.6만 |
|---|
| 2026.08.06 | ₩69,746 | ₩69,813 | ₩68,941 | ₩69,182 | -0.81% | 72.5만 |
|---|
| 2026.08.05 | ₩69,772 | ₩69,772 | ₩68,753 | ₩69,316 | -0.65% | 68.7만 |
|---|
| 2026.08.04 | ₩68,874 | ₩69,732 | ₩68,404 | ₩69,692 | +1.19% | 76.2만 |
|---|
| 2026.08.03 | ₩69,518 | ₩69,840 | ₩69,142 | ₩69,330 | -0.27% | 84.1만 |
|---|
| 2026.07.31 | ₩68,847 | ₩69,249 | ₩68,431 | ₩69,061 | +0.31% | 100.5만 |
|---|
| 2026.07.30 | ₩69,558 | ₩69,571 | ₩68,498 | ₩69,048 | -0.73% | 110.1만 |
|---|
| 2026.07.29 | ₩70,470 | ₩70,899 | ₩70,202 | ₩70,349 | -0.17% | 97.4만 |
|---|
| 2026.07.28 | ₩70,054 | ₩71,315 | ₩70,054 | ₩70,443 | +0.56% | 79.1만 |
|---|
| 2026.07.27 | ₩69,008 | ₩69,880 | ₩69,008 | ₩69,410 | +0.58% | 131.9만 |
|---|
| 2026.07.24 | ₩68,082 | ₩69,115 | ₩68,082 | ₩69,048 | +1.42% | 90.9만 |
|---|
| 2026.07.23 | ₩68,216 | ₩68,377 | ₩67,827 | ₩67,988 | -0.33% | 108.7만 |
|---|
| 2026.07.22 | ₩68,552 | ₩68,874 | ₩68,324 | ₩68,458 | -0.14% | 102.4만 |
|---|
| 2026.07.21 | ₩68,055 | ₩68,149 | ₩67,720 | ₩68,069 | +0.02% | 92.5만 |
|---|
| 2026.07.20 | ₩68,485 | ₩68,592 | ₩68,055 | ₩68,216 | -0.39% | 102.4만 |
|---|
| 2026.07.17 | ₩69,169 | ₩69,933 | ₩68,337 | ₩68,565 | -0.87% | 69.9만 |
|---|
| 2026.07.16 | ₩67,425 | ₩68,766 | ₩67,385 | ₩68,739 | +1.95% | 130.6만 |
|---|
| 2026.07.15 | ₩66,821 | ₩67,572 | ₩66,794 | ₩67,116 | +0.44% | 94.1만 |
|---|
| 2026.07.14 | ₩67,224 | ₩67,331 | ₩66,687 | ₩66,700 | -0.78% | 106.1만 |
|---|
| 2026.07.13 | ₩67,277 | ₩67,774 | ₩67,183 | ₩67,344 | +0.10% | 106.2만 |
|---|
| 2026.07.10 | ₩66,539 | ₩66,915 | ₩66,486 | ₩66,808 | +0.40% | 105.6만 |
|---|
| 2026.07.09 | ₩66,285 | ₩66,633 | ₩66,070 | ₩66,325 | +0.06% | 77.3만 |
|---|
| 2026.07.08 | ₩67,304 | ₩67,304 | ₩66,539 | ₩66,539 | -1.14% | 111.3만 |
|---|
| 2026.07.07 | ₩67,063 | ₩67,867 | ₩67,063 | ₩67,210 | +0.22% | 83.4만 |
|---|
| 2026.07.06 | ₩66,754 | ₩66,848 | ₩65,989 | ₩66,352 | -0.60% | 60.6만 |
|---|
| 2026.07.02 | ₩66,137 | ₩66,902 | ₩66,070 | ₩66,875 | +1.12% | 110.9만 |
|---|
| 2026.07.01 | ₩65,399 | ₩65,922 | ₩65,399 | ₩65,627 | +0.35% | 124.5만 |
|---|
| 2026.06.30 | ₩66,177 | ₩66,191 | ₩65,252 | ₩65,278 | -1.36% | 157.2만 |
|---|
| 2026.06.29 | ₩66,781 | ₩66,781 | ₩65,909 | ₩66,217 | -0.84% | 119.2만 |
|---|
| 2026.06.26 | ₩66,056 | ₩66,606 | ₩66,056 | ₩66,539 | +0.73% | 110.3만 |
|---|
| 2026.06.25 | ₩65,614 | ₩66,539 | ₩65,614 | ₩65,936 | +0.49% | 82만 |
|---|
| 2026.06.24 | ₩66,392 | ₩66,647 | ₩66,003 | ₩66,271 | -0.18% | 102.3만 |
|---|
| 2026.06.23 | ₩66,056 | ₩66,553 | ₩65,882 | ₩66,486 | +0.65% | 124.7만 |
|---|
| 2026.06.22 | ₩65,788 | ₩66,056 | ₩65,614 | ₩65,694 | -0.14% | 114.2만 |
|---|
| 2026.06.18 | ₩66,271 | ₩66,271 | ₩65,667 | ₩65,802 | -0.71% | 115.2만 |
|---|
| 2026.06.17 | ₩67,156 | ₩67,237 | ₩66,137 | ₩66,378 | -1.16% | 88.7만 |
|---|
| 2026.06.16 | ₩67,371 | ₩67,639 | ₩67,156 | ₩67,411 | +0.06% | 64.5만 |
|---|
| 2026.06.15 | ₩67,867 | ₩67,894 | ₩67,317 | ₩67,358 | -0.75% | 53.5만 |
|---|
| 2026.06.12 | ₩68,136 | ₩68,807 | ₩68,096 | ₩68,605 | +0.69% | 76만 |
|---|
| 2026.06.11 | ₩68,189 | ₩68,444 | ₩67,935 | ₩67,988 | -0.30% | 100.9만 |
|---|
| 2026.06.10 | ₩67,774 | ₩68,257 | ₩67,613 | ₩67,854 | +0.12% | 102.7만 |
|---|
| 2026.06.09 | ₩67,411 | ₩67,559 | ₩67,089 | ₩67,411 | 0.00% | 80.5만 |
|---|
| 2026.06.08 | ₩67,532 | ₩67,894 | ₩67,197 | ₩67,331 | -0.30% | 79.6만 |
|---|
| 2026.06.05 | ₩67,532 | ₩67,948 | ₩67,465 | ₩67,519 | -0.02% | 69.9만 |
|---|
| 2026.06.04 | ₩67,344 | ₩67,747 | ₩67,130 | ₩67,398 | +0.08% | 77.3만 |
|---|
| 2026.06.03 | ₩67,009 | ₩67,358 | ₩66,848 | ₩66,875 | -0.20% | 88.1만 |
|---|
| 2026.06.02 | ₩66,674 | ₩67,317 | ₩66,620 | ₩67,049 | +0.56% | 49.5만 |
|---|
| 2026.06.01 | ₩66,902 | ₩67,116 | ₩66,687 | ₩66,767 | -0.20% | 70만 |
|---|
| 2026.05.29 | ₩67,277 | ₩67,385 | ₩66,861 | ₩67,089 | -0.28% | 36.7만 |
|---|
| 2026.05.28 | ₩67,720 | ₩67,894 | ₩67,277 | ₩67,438 | -0.42% | 60.1만 |
|---|
| 2026.05.27 | ₩67,291 | ₩67,908 | ₩67,291 | ₩67,478 | +0.28% | 83만 |
|---|
| 2026.05.26 | ₩68,203 | ₩68,404 | ₩67,452 | ₩67,519 | -1.00% | 57.5만 |
|---|
| 2026.05.22 | ₩67,881 | ₩68,431 | ₩67,881 | ₩68,364 | +0.71% | 53.1만 |
|---|
| 2026.05.21 | ₩67,452 | ₩67,680 | ₩67,036 | ₩67,666 | +0.32% | 51.7만 |
|---|
| 2026.05.20 | ₩67,733 | ₩68,042 | ₩67,344 | ₩67,371 | -0.53% | 59.9만 |
|---|
| 2026.05.19 | ₩67,277 | ₩67,814 | ₩66,902 | ₩67,760 | +0.72% | 41.3만 |
|---|
| 2026.05.18 | ₩66,714 | ₩67,317 | ₩66,405 | ₩67,264 | +0.82% | 52.8만 |
|---|
| 2026.05.15 | ₩66,848 | ₩66,888 | ₩66,378 | ₩66,647 | -0.30% | 41.6만 |
|---|
| 2026.05.14 | ₩66,513 | ₩66,821 | ₩66,445 | ₩66,633 | +0.18% | 48.2만 |
|---|
| 2026.05.13 | ₩66,137 | ₩66,472 | ₩65,976 | ₩66,311 | +0.26% | 44.1만 |
|---|
| 2026.05.12 | ₩66,191 | ₩66,580 | ₩65,641 | ₩66,338 | +0.22% | 76.7만 |
|---|
| 2026.05.11 | ₩66,070 | ₩66,298 | ₩65,761 | ₩65,895 | -0.26% | 41.9만 |
|---|
| 2026.05.08 | ₩66,110 | ₩66,271 | ₩65,694 | ₩65,775 | -0.51% | 47.5만 |
|---|
| 2026.05.07 | ₩66,271 | ₩66,325 | ₩65,654 | ₩66,016 | -0.38% | 179.6만 |
|---|
| 2026.05.06 | ₩66,821 | ₩67,130 | ₩66,526 | ₩66,687 | -0.20% | 72.2만 |
|---|
| 2026.05.05 | ₩67,049 | ₩67,519 | ₩66,861 | ₩67,183 | +0.20% | 67.6만 |
|---|
| 2026.05.04 | ₩67,170 | ₩67,371 | ₩66,794 | ₩67,049 | -0.18% | 72.8만 |
|---|
| 2026.05.01 | ₩67,881 | ₩68,042 | ₩67,546 | ₩67,599 | -0.42% | 98.7만 |
|---|
| 2026.04.30 | ₩66,928 | ₩68,082 | ₩66,794 | ₩67,988 | +1.58% | 88.6만 |
|---|
| 2026.04.29 | ₩66,808 | ₩67,130 | ₩66,674 | ₩67,022 | +0.32% | 83.1만 |
|---|
| 2026.04.28 | ₩67,036 | ₩67,250 | ₩66,580 | ₩66,781 | -0.38% | 69.3만 |
|---|
| 2026.04.27 | ₩66,459 | ₩67,063 | ₩66,325 | ₩66,325 | -0.20% | 82.6만 |
|---|
| 2026.04.24 | ₩66,942 | ₩67,049 | ₩66,217 | ₩66,365 | -0.86% | 68.9만 |
|---|
| 2026.04.23 | ₩66,714 | ₩67,291 | ₩66,714 | ₩67,210 | +0.74% | 66.9만 |
|---|
| 2026.04.22 | ₩66,767 | ₩67,009 | ₩66,378 | ₩66,405 | -0.54% | 72만 |
|---|
| 2026.04.21 | ₩66,848 | ₩66,969 | ₩66,486 | ₩66,580 | -0.40% | 62.5만 |
|---|
| 2026.04.20 | ₩66,794 | ₩67,237 | ₩66,633 | ₩66,781 | -0.02% | 55.8만 |
|---|
| 2026.04.17 | ₩66,137 | ₩66,794 | ₩65,949 | ₩66,741 | +0.91% | 90만 |
|---|
| 2026.04.16 | ₩66,056 | ₩66,821 | ₩66,056 | ₩66,767 | +1.08% | 95.1만 |
|---|
| 2026.04.15 | ₩66,258 | ₩66,392 | ₩65,802 | ₩66,110 | -0.22% | 101.8만 |
|---|
| 2026.04.14 | ₩66,392 | ₩66,486 | ₩65,828 | ₩66,378 | -0.02% | 95.5만 |
|---|
| 2026.04.13 | ₩66,861 | ₩66,861 | ₩66,405 | ₩66,794 | -0.10% | 157.1만 |
|---|
| 2026.04.10 | ₩67,572 | ₩67,572 | ₩66,700 | ₩66,835 | -1.09% | 169.4만 |
|---|
| 2026.04.09 | ₩67,291 | ₩67,935 | ₩67,224 | ₩67,532 | +0.36% | 68.7만 |
|---|
| 2026.04.08 | ₩66,794 | ₩67,519 | ₩66,365 | ₩67,519 | +1.08% | 114.8만 |
|---|
| 2026.04.07 | ₩67,693 | ₩67,814 | ₩67,304 | ₩67,492 | -0.30% | 91.7만 |
|---|
| 2026.04.06 | ₩67,411 | ₩67,693 | ₩67,210 | ₩67,693 | +0.42% | 110.9만 |
|---|
| 2026.04.02 | ₩67,613 | ₩67,948 | ₩67,317 | ₩67,559 | -0.08% | 117.6만 |
|---|
| 2026.04.01 | ₩67,639 | ₩68,122 | ₩67,089 | ₩67,398 | -0.36% | 219.2만 |
|---|
| 2026.03.31 | ₩68,310 | ₩68,498 | ₩67,465 | ₩68,149 | -0.24% | 293.5만 |
|---|
| 2026.03.30 | ₩68,149 | ₩68,418 | ₩67,639 | ₩67,854 | -0.43% | 122.6만 |
|---|
| 2026.03.27 | ₩67,559 | ₩68,055 | ₩67,277 | ₩67,559 | 0.00% | 111.8만 |
|---|
| 2026.03.26 | ₩67,116 | ₩67,733 | ₩67,116 | ₩67,505 | +0.58% | 83만 |
|---|
| 2026.03.25 | ₩67,586 | ₩67,908 | ₩67,546 | ₩67,693 | +0.16% | 85.2만 |
|---|
| 2026.03.24 | ₩66,754 | ₩68,082 | ₩66,727 | ₩67,613 | +1.29% | 100만 |
|---|
| 2026.03.23 | ₩66,566 | ₩67,224 | ₩66,285 | ₩66,942 | +0.56% | 100.4만 |
|---|
| 2026.03.20 | ₩66,714 | ₩66,955 | ₩66,097 | ₩66,338 | -0.56% | 128만 |
|---|
| 2026.03.19 | ₩66,580 | ₩66,969 | ₩66,459 | ₩66,593 | +0.02% | 126.8만 |
|---|
| 2026.03.18 | ₩67,264 | ₩67,317 | ₩66,513 | ₩66,553 | -1.06% | 123.5만 |
|---|
| 2026.03.17 | ₩67,452 | ₩67,894 | ₩67,317 | ₩67,385 | -0.10% | 118.7만 |
|---|
| 2026.03.16 | ₩67,277 | ₩67,385 | ₩67,036 | ₩67,089 | -0.28% | 154.8만 |
|---|
| 2026.03.13 | ₩67,130 | ₩67,425 | ₩66,955 | ₩67,022 | -0.16% | 113만 |
|---|
| 2026.03.12 | ₩66,606 | ₩67,317 | ₩66,432 | ₩66,808 | +0.30% | 121.9만 |
|---|
| 2026.03.11 | ₩66,674 | ₩66,915 | ₩66,459 | ₩66,915 | +0.36% | 122.5만 |
|---|
| 2026.03.10 | ₩66,969 | ₩67,304 | ₩66,459 | ₩66,741 | -0.34% | 164.4만 |
|---|
| 2026.03.09 | ₩67,116 | ₩67,304 | ₩66,432 | ₩67,103 | -0.02% | 161.6만 |
|---|
| 2026.03.06 | ₩67,385 | ₩67,438 | ₩66,486 | ₩67,398 | +0.02% | 148.8만 |
|---|
| 2026.03.05 | ₩67,841 | ₩68,028 | ₩67,264 | ₩67,572 | -0.40% | 171만 |
|---|
| 2026.03.04 | ₩68,189 | ₩68,230 | ₩67,505 | ₩68,069 | -0.18% | 189.8만 |
|---|
| 2026.03.03 | ₩68,337 | ₩68,565 | ₩67,519 | ₩68,297 | -0.06% | 200.9만 |
|---|
| 2026.03.02 | ₩68,968 | ₩69,035 | ₩68,364 | ₩68,766 | -0.29% | 174.1만 |
|---|
| 2026.02.27 | ₩68,364 | ₩68,807 | ₩68,042 | ₩68,686 | +0.47% | 98.9만 |
|---|
| 2026.02.26 | ₩68,055 | ₩68,511 | ₩68,042 | ₩68,203 | +0.22% | 106.1만 |
|---|
| 2026.02.25 | ₩68,337 | ₩68,350 | ₩67,613 | ₩68,109 | -0.33% | 109.7만 |
|---|
| 2026.02.24 | ₩68,230 | ₩68,498 | ₩67,948 | ₩68,297 | +0.10% | 101만 |
|---|
| 2026.02.23 | ₩68,203 | ₩68,820 | ₩68,015 | ₩68,324 | +0.18% | 100만 |
|---|
| 2026.02.20 | ₩68,136 | ₩68,243 | ₩67,666 | ₩68,243 | +0.16% | 88.6만 |
|---|
| 2026.02.19 | ₩68,350 | ₩68,619 | ₩68,069 | ₩68,230 | -0.18% | 99.8만 |
|---|
| 2026.02.18 | ₩68,015 | ₩68,203 | ₩67,760 | ₩68,122 | +0.16% | 98.7만 |
|---|
| 2026.02.17 | ₩68,485 | ₩68,833 | ₩67,452 | ₩67,774 | -1.04% | 113.1만 |
|---|
| 2026.02.13 | ₩68,015 | ₩68,525 | ₩67,814 | ₩68,257 | +0.36% | 80.6만 |
|---|
| 2026.02.12 | ₩68,538 | ₩68,968 | ₩67,921 | ₩67,921 | -0.90% | 105.4만 |
|---|
| 2026.02.11 | ₩67,854 | ₩68,713 | ₩67,814 | ₩68,498 | +0.95% | 90.2만 |
|---|
| 2026.02.10 | ₩67,331 | ₩67,774 | ₩67,116 | ₩67,653 | +0.48% | 57.2만 |
|---|
| 2026.02.09 | ₩67,304 | ₩67,465 | ₩66,835 | ₩67,317 | +0.02% | 88.5만 |
|---|
| 2026.02.06 | ₩66,794 | ₩67,519 | ₩66,794 | ₩67,465 | +1.00% | 119.3만 |
|---|
| 2026.02.05 | ₩66,647 | ₩66,821 | ₩66,097 | ₩66,539 | -0.16% | 147.2만 |
|---|
| 2026.02.04 | ₩65,667 | ₩66,888 | ₩65,667 | ₩66,714 | +1.59% | 203.7만 |
|---|
| 2026.02.03 | ₩63,910 | ₩65,533 | ₩63,910 | ₩65,345 | +2.25% | 132.6만 |
|---|
| 2026.02.02 | ₩63,910 | ₩64,366 | ₩63,642 | ₩64,245 | +0.52% | 119.2만 |
|---|
| 2026.01.30 | ₩63,065 | ₩64,205 | ₩63,051 | ₩64,192 | +1.79% | 144.5만 |
|---|
| 2026.01.29 | ₩62,864 | ₩63,427 | ₩62,823 | ₩62,877 | +0.02% | 80.9만 |
|---|
| 2026.01.28 | ₩62,703 | ₩62,998 | ₩62,247 | ₩62,475 | -0.36% | 118.5만 |
|---|
| 2026.01.27 | ₩62,367 | ₩62,904 | ₩62,327 | ₩62,770 | +0.65% | 57.4만 |
|---|
| 2026.01.26 | ₩62,595 | ₩62,689 | ₩62,233 | ₩62,488 | -0.17% | 84.5만 |
|---|
| 2026.01.23 | ₩62,488 | ₩62,528 | ₩62,099 | ₩62,314 | -0.28% | 136.6만 |
|---|
| 2026.01.22 | ₩62,287 | ₩62,568 | ₩62,206 | ₩62,367 | +0.13% | 107만 |
|---|
| 2026.01.21 | ₩61,737 | ₩62,381 | ₩61,723 | ₩62,300 | +0.91% | 197만 |
|---|
| 2026.01.20 | ₩61,509 | ₩61,790 | ₩61,173 | ₩61,455 | -0.09% | 261.1만 |
|---|
| 2026.01.16 | ₩61,951 | ₩62,005 | ₩61,670 | ₩61,697 | -0.41% | 234.1만 |
|---|
| 2026.01.15 | ₩61,844 | ₩62,233 | ₩61,616 | ₩62,072 | +0.37% | 184만 |
|---|
| 2026.01.14 | ₩61,106 | ₩62,260 | ₩61,106 | ₩62,045 | +1.54% | 158.1만 |
|---|
| 2026.01.13 | ₩61,053 | ₩61,361 | ₩60,825 | ₩61,039 | -0.02% | 181.3만 |
|---|
| 2026.01.12 | ₩61,120 | ₩61,146 | ₩60,637 | ₩60,892 | -0.37% | 78.4만 |
|---|
| 2026.01.09 | ₩60,972 | ₩61,240 | ₩60,905 | ₩61,079 | +0.18% | 57.3만 |
|---|
| 2026.01.08 | ₩59,778 | ₩61,039 | ₩59,617 | ₩60,825 | +1.75% | 76.2만 |
|---|
| 2026.01.07 | ₩60,449 | ₩60,449 | ₩59,631 | ₩59,684 | -1.26% | 60.3만 |
|---|
| 2026.01.06 | ₩60,503 | ₩60,744 | ₩60,234 | ₩60,261 | -0.40% | 135.2만 |
|---|
| 2026.01.05 | ₩60,489 | ₩60,650 | ₩59,993 | ₩60,543 | +0.09% | 194.3만 |
|---|
| 2026.01.02 | ₩59,483 | ₩60,234 | ₩59,094 | ₩60,033 | +0.92% | 88.2만 |
|---|
| 2025.12.31 | ₩59,765 | ₩59,792 | ₩59,456 | ₩59,483 | -0.47% | 71.6만 |
|---|
| 2025.12.30 | ₩59,751 | ₩59,859 | ₩59,644 | ₩59,778 | +0.04% | 75.4만 |
|---|
| 2025.12.29 | ₩59,711 | ₩59,805 | ₩59,590 | ₩59,671 | -0.07% | 58.8만 |
|---|
| 2025.12.26 | ₩59,537 | ₩59,711 | ₩59,362 | ₩59,604 | +0.11% | 49.5만 |
|---|
| 2025.12.24 | ₩59,376 | ₩59,671 | ₩59,309 | ₩59,590 | +0.36% | 27.5만 |
|---|
| 2025.12.23 | ₩59,456 | ₩59,510 | ₩59,268 | ₩59,295 | -0.27% | 68.7만 |
|---|
| 2025.12.22 | ₩59,188 | ₩59,523 | ₩59,174 | ₩59,456 | +0.45% | 55.6만 |
|---|
| 2025.12.19 | ₩59,242 | ₩59,362 | ₩59,027 | ₩59,094 | -0.25% | 66.9만 |
|---|
| 2025.12.18 | ₩59,362 | ₩59,590 | ₩59,094 | ₩59,228 | -0.23% | 41.8만 |
|---|
| 2025.12.17 | ₩59,174 | ₩59,563 | ₩59,134 | ₩59,483 | +0.52% | 63.9만 |
|---|
| 2025.12.16 | ₩59,671 | ₩59,671 | ₩58,812 | ₩59,040 | -1.06% | 72.7만 |
|---|
| 2025.12.15 | ₩59,724 | ₩59,792 | ₩59,456 | ₩59,724 | 0.00% | 74.9만 |
|---|
| 2025.12.12 | ₩59,657 | ₩59,751 | ₩59,376 | ₩59,537 | -0.20% | 49.9만 |
|---|
| 2025.12.11 | ₩59,979 | ₩60,395 | ₩59,979 | ₩60,234 | +0.42% | 59.7만 |
|---|
| 2025.12.10 | ₩59,349 | ₩60,006 | ₩59,201 | ₩59,912 | +0.95% | 58만 |
|---|
| 2025.12.09 | ₩59,295 | ₩59,657 | ₩59,040 | ₩59,054 | -0.41% | 56.2만 |
|---|
| 2025.12.08 | ₩59,416 | ₩59,416 | ₩59,081 | ₩59,134 | -0.47% | 40.1만 |
|---|
| 2025.12.05 | ₩59,523 | ₩59,859 | ₩59,429 | ₩59,456 | -0.11% | 78.2만 |
|---|
| 2025.12.04 | ₩59,443 | ₩59,644 | ₩59,309 | ₩59,537 | +0.16% | 54.5만 |
|---|
| 2025.12.03 | ₩59,040 | ₩59,617 | ₩59,040 | ₩59,470 | +0.73% | 47.1만 |
|---|
| 2025.12.02 | ₩59,255 | ₩59,255 | ₩58,571 | ₩58,772 | -0.82% | 68.2만 |
|---|
| 2025.12.01 | ₩59,295 | ₩59,684 | ₩59,174 | ₩59,215 | -0.14% | 177.9만 |
|---|
| 2025.11.28 | ₩59,054 | ₩59,456 | ₩59,054 | ₩59,376 | +0.55% | 23만 |
|---|
| 2025.11.26 | ₩58,705 | ₩59,295 | ₩58,692 | ₩59,054 | +0.59% | 100.4만 |
|---|
| 2025.11.25 | ₩58,289 | ₩58,826 | ₩58,289 | ₩58,745 | +0.78% | 71.5만 |
|---|
| 2025.11.24 | ₩58,437 | ₩58,490 | ₩58,007 | ₩58,209 | -0.39% | 279.3만 |
|---|
| 2025.11.21 | ₩57,565 | ₩58,705 | ₩57,538 | ₩58,329 | +1.33% | 90.5만 |
|---|
| 2025.11.20 | ₩57,980 | ₩58,249 | ₩57,350 | ₩57,404 | -0.99% | 253.9만 |
|---|
| 2025.11.19 | ₩58,061 | ₩58,128 | ₩57,605 | ₩57,806 | -0.44% | 193.6만 |
|---|
| 2025.11.18 | ₩57,994 | ₩58,678 | ₩57,860 | ₩58,450 | +0.79% | 91.7만 |
|---|
| 2025.11.17 | ₩58,504 | ₩58,718 | ₩57,887 | ₩57,967 | -0.92% | 327.5만 |
|---|
| 2025.11.14 | ₩58,665 | ₩58,759 | ₩58,048 | ₩58,531 | -0.23% | 95.9만 |
|---|
| 2025.11.13 | ₩58,571 | ₩59,094 | ₩58,517 | ₩58,624 | +0.09% | 58.2만 |
|---|
| 2025.11.12 | ₩58,584 | ₩58,785 | ₩58,557 | ₩58,598 | +0.02% | 43.1만 |
|---|
| 2025.11.11 | ₩57,887 | ₩58,692 | ₩57,887 | ₩58,584 | +1.21% | 65.7만 |
|---|
| 2025.11.10 | ₩57,685 | ₩57,793 | ₩57,162 | ₩57,659 | -0.05% | 75.6만 |
|---|
| 2025.11.07 | ₩57,095 | ₩57,632 | ₩56,988 | ₩57,632 | +0.94% | 79.2만 |
|---|
| 2025.11.06 | ₩56,921 | ₩57,256 | ₩56,880 | ₩56,988 | +0.12% | 80.7만 |
|---|
| 2025.11.05 | ₩56,746 | ₩57,135 | ₩56,679 | ₩56,948 | +0.35% | 113.1만 |
|---|
| 2025.11.04 | ₩56,666 | ₩56,880 | ₩56,545 | ₩56,719 | +0.09% | 102.3만 |
|---|
| 2025.11.03 | ₩57,269 | ₩57,269 | ₩56,478 | ₩56,854 | -0.73% | 63.6만 |
|---|
| 2025.10.31 | ₩56,907 | ₩57,524 | ₩56,760 | ₩57,363 | +0.80% | 85.6만 |
|---|
| 2025.10.30 | ₩57,135 | ₩57,551 | ₩57,015 | ₩57,055 | -0.14% | 92.4만 |
|---|
| 2025.10.29 | ₩57,994 | ₩58,168 | ₩57,444 | ₩57,618 | -0.65% | 96.1만 |
|---|
| 2025.10.28 | ₩58,302 | ₩58,302 | ₩57,887 | ₩57,940 | -0.62% | 173.9만 |
|---|
| 2025.10.27 | ₩58,115 | ₩58,195 | ₩57,980 | ₩58,141 | +0.05% | 67만 |
|---|
| 2025.10.24 | ₩58,128 | ₩58,289 | ₩58,007 | ₩58,034 | -0.16% | 53.8만 |
|---|
| 2025.10.23 | ₩58,302 | ₩58,302 | ₩57,752 | ₩57,846 | -0.78% | 87.2만 |
|---|
| 2025.10.22 | ₩57,900 | ₩58,289 | ₩57,779 | ₩57,940 | +0.07% | 64.5만 |
|---|
| 2025.10.21 | ₩57,846 | ₩58,021 | ₩57,618 | ₩57,927 | +0.14% | 66.2만 |
|---|
| 2025.10.20 | ₩57,484 | ₩57,779 | ₩57,471 | ₩57,752 | +0.47% | 55만 |
|---|
| 2025.10.17 | ₩57,028 | ₩57,363 | ₩56,921 | ₩57,350 | +0.56% | 71.3만 |
|---|
| 2025.10.16 | ₩57,457 | ₩57,498 | ₩56,693 | ₩56,840 | -1.07% | 89만 |
|---|
| 2025.10.15 | ₩57,645 | ₩57,860 | ₩57,028 | ₩57,363 | -0.49% | 82.5만 |
|---|
| 2025.10.14 | ₩56,733 | ₩57,712 | ₩56,733 | ₩57,565 | +1.47% | 58.3만 |
|---|
| 2025.10.13 | ₩56,961 | ₩57,149 | ₩56,760 | ₩57,041 | +0.14% | 53.6만 |
|---|
| 2025.10.10 | ₩57,726 | ₩57,846 | ₩56,693 | ₩56,706 | -1.77% | 121.2만 |
|---|