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 | ₩66,799 | ₩66,866 | ₩66,530 | ₩66,745 | -0.08% | 47.4만 |
| 2026.10.08 | ₩66,155 | ₩67,322 | ₩66,155 | ₩67,255 | +1.66% | 85.4만 |
| 2026.10.07 | ₩66,262 | ₩66,423 | ₩65,994 | ₩66,021 | -0.36% | 63.8만 |
| 2026.10.06 | ₩65,887 | ₩66,329 | ₩65,860 | ₩66,249 | +0.55% | 74.1만 |
| 2026.10.05 | ₩65,766 | ₩65,927 | ₩65,149 | ₩65,860 | +0.14% | 74만 |
| 2026.10.02 | ₩66,007 | ₩66,316 | ₩65,806 | ₩65,954 | -0.08% | 78.7만 |
| 2026.10.01 | ₩66,101 | ₩66,222 | ₩65,712 | ₩66,048 | -0.08% | 68.8만 |
| 2026.09.30 | ₩66,504 | ₩66,638 | ₩65,847 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,860 |
| -0.97% |
| 132.3만 |
| 2026.09.29 | ₩66,222 | ₩66,437 | ₩66,007 | ₩66,329 | +0.16% | 70.7만 |
|---|
| 2026.09.28 | ₩66,611 | ₩66,799 | ₩66,329 | ₩66,598 | -0.02% | 49.7만 |
|---|
| 2026.09.25 | ₩66,490 | ₩66,732 | ₩66,262 | ₩66,732 | +0.36% | 56만 |
|---|
| 2026.09.24 | ₩67,241 | ₩67,322 | ₩66,584 | ₩66,611 | -0.94% | 81.5만 |
|---|
| 2026.09.23 | ₩68,019 | ₩68,073 | ₩67,536 | ₩67,590 | -0.63% | 80.4만 |
|---|
| 2026.09.22 | ₩68,475 | ₩68,475 | ₩67,979 | ₩68,006 | -0.69% | 50.6만 |
|---|
| 2026.09.21 | ₩68,649 | ₩68,770 | ₩68,247 | ₩68,260 | -0.57% | 57.8만 |
|---|
| 2026.09.18 | ₩68,931 | ₩68,931 | ₩68,502 | ₩68,649 | -0.41% | 63.4만 |
|---|
| 2026.09.17 | ₩69,534 | ₩69,561 | ₩69,132 | ₩69,293 | -0.35% | 47만 |
|---|
| 2026.09.16 | ₩70,192 | ₩70,245 | ₩68,998 | ₩69,293 | -1.28% | 52.1만 |
|---|
| 2026.09.15 | ₩70,312 | ₩70,460 | ₩70,098 | ₩70,285 | -0.04% | 53만 |
|---|
| 2026.09.14 | ₩70,728 | ₩71,050 | ₩70,353 | ₩70,473 | -0.36% | 58.6만 |
|---|
| 2026.09.11 | ₩70,151 | ₩70,326 | ₩69,856 | ₩70,044 | -0.15% | 60.1만 |
|---|
| 2026.09.10 | ₩70,125 | ₩70,125 | ₩69,695 | ₩69,803 | -0.46% | 50.2만 |
|---|
| 2026.09.09 | ₩70,527 | ₩70,527 | ₩69,642 | ₩69,830 | -0.99% | 50.8만 |
|---|
| 2026.09.08 | ₩70,634 | ₩70,822 | ₩70,473 | ₩70,527 | -0.15% | 53.3만 |
|---|
| 2026.09.04 | ₩71,117 | ₩71,332 | ₩70,902 | ₩70,969 | -0.21% | 49.8만 |
|---|
| 2026.09.03 | ₩71,627 | ₩71,814 | ₩71,224 | ₩71,600 | -0.04% | 69.7만 |
|---|
| 2026.09.02 | ₩71,157 | ₩71,761 | ₩71,063 | ₩71,452 | +0.41% | 62.1만 |
|---|
| 2026.09.01 | ₩71,385 | ₩71,613 | ₩70,902 | ₩71,050 | -0.47% | 79.3만 |
|---|
| 2026.08.31 | ₩71,130 | ₩71,171 | ₩70,822 | ₩70,983 | -0.21% | 46.7만 |
|---|
| 2026.08.28 | ₩71,278 | ₩71,452 | ₩71,104 | ₩71,291 | +0.02% | 56.1만 |
|---|
| 2026.08.27 | ₩71,063 | ₩71,318 | ₩70,768 | ₩70,983 | -0.11% | 48.6만 |
|---|
| 2026.08.26 | ₩71,452 | ₩71,828 | ₩71,372 | ₩71,640 | +0.26% | 58.3만 |
|---|
| 2026.08.25 | ₩71,358 | ₩71,627 | ₩71,010 | ₩71,519 | +0.23% | 54.6만 |
|---|
| 2026.08.24 | ₩71,372 | ₩71,841 | ₩71,372 | ₩71,694 | +0.45% | 67.4만 |
|---|
| 2026.08.21 | ₩71,345 | ₩71,600 | ₩71,090 | ₩71,184 | -0.23% | 64만 |
|---|
| 2026.08.20 | ₩71,412 | ₩71,774 | ₩71,157 | ₩71,184 | -0.32% | 74.5만 |
|---|
| 2026.08.19 | ₩71,063 | ₩72,096 | ₩71,063 | ₩71,680 | +0.87% | 66.3만 |
|---|
| 2026.08.18 | ₩70,741 | ₩71,077 | ₩70,594 | ₩70,782 | +0.06% | 67.5만 |
|---|
| 2026.08.17 | ₩70,567 | ₩70,634 | ₩70,151 | ₩70,165 | -0.57% | 46.1만 |
|---|
| 2026.08.14 | ₩70,889 | ₩71,010 | ₩70,661 | ₩70,916 | +0.04% | 48.2만 |
|---|
| 2026.08.13 | ₩70,178 | ₩70,835 | ₩70,178 | ₩70,822 | +0.92% | 56.2만 |
|---|
| 2026.08.12 | ₩69,655 | ₩69,923 | ₩69,427 | ₩69,883 | +0.33% | 44.9만 |
|---|
| 2026.08.11 | ₩69,467 | ₩69,937 | ₩69,467 | ₩69,937 | +0.68% | 42.2만 |
|---|
| 2026.08.10 | ₩69,400 | ₩69,669 | ₩69,146 | ₩69,642 | +0.35% | 69.5만 |
|---|
| 2026.08.07 | ₩68,891 | ₩69,628 | ₩68,703 | ₩69,588 | +1.01% | 71.6만 |
|---|
| 2026.08.06 | ₩69,722 | ₩69,789 | ₩68,918 | ₩69,159 | -0.81% | 72.5만 |
|---|
| 2026.08.05 | ₩69,749 | ₩69,749 | ₩68,730 | ₩69,293 | -0.65% | 68.7만 |
|---|
| 2026.08.04 | ₩68,851 | ₩69,709 | ₩68,381 | ₩69,669 | +1.19% | 76.2만 |
|---|
| 2026.08.03 | ₩69,494 | ₩69,816 | ₩69,119 | ₩69,306 | -0.27% | 84.1만 |
|---|
| 2026.07.31 | ₩68,824 | ₩69,226 | ₩68,408 | ₩69,038 | +0.31% | 100.5만 |
|---|
| 2026.07.30 | ₩69,534 | ₩69,548 | ₩68,475 | ₩69,025 | -0.73% | 110.1만 |
|---|
| 2026.07.29 | ₩70,446 | ₩70,876 | ₩70,178 | ₩70,326 | -0.17% | 97.4만 |
|---|
| 2026.07.28 | ₩70,031 | ₩71,291 | ₩70,031 | ₩70,420 | +0.56% | 79.1만 |
|---|
| 2026.07.27 | ₩68,985 | ₩69,856 | ₩68,985 | ₩69,387 | +0.58% | 131.9만 |
|---|
| 2026.07.24 | ₩68,059 | ₩69,092 | ₩68,059 | ₩69,025 | +1.42% | 90.9만 |
|---|
| 2026.07.23 | ₩68,193 | ₩68,354 | ₩67,805 | ₩67,965 | -0.33% | 108.7만 |
|---|
| 2026.07.22 | ₩68,529 | ₩68,851 | ₩68,301 | ₩68,435 | -0.14% | 102.4만 |
|---|
| 2026.07.21 | ₩68,032 | ₩68,126 | ₩67,697 | ₩68,046 | +0.02% | 92.5만 |
|---|
| 2026.07.20 | ₩68,462 | ₩68,569 | ₩68,032 | ₩68,193 | -0.39% | 102.4만 |
|---|
| 2026.07.17 | ₩69,146 | ₩69,910 | ₩68,314 | ₩68,542 | -0.87% | 69.9만 |
|---|
| 2026.07.16 | ₩67,402 | ₩68,743 | ₩67,362 | ₩68,716 | +1.95% | 130.6만 |
|---|
| 2026.07.15 | ₩66,799 | ₩67,550 | ₩66,772 | ₩67,094 | +0.44% | 94.1만 |
|---|
| 2026.07.14 | ₩67,201 | ₩67,308 | ₩66,665 | ₩66,678 | -0.78% | 106.1만 |
|---|
| 2026.07.13 | ₩67,255 | ₩67,751 | ₩67,161 | ₩67,322 | +0.10% | 106.2만 |
|---|
| 2026.07.10 | ₩66,517 | ₩66,893 | ₩66,463 | ₩66,785 | +0.40% | 105.6만 |
|---|
| 2026.07.09 | ₩66,262 | ₩66,611 | ₩66,048 | ₩66,302 | +0.06% | 77.3만 |
|---|
| 2026.07.08 | ₩67,281 | ₩67,281 | ₩66,517 | ₩66,517 | -1.14% | 111.3만 |
|---|
| 2026.07.07 | ₩67,040 | ₩67,845 | ₩67,040 | ₩67,188 | +0.22% | 83.4만 |
|---|
| 2026.07.06 | ₩66,732 | ₩66,826 | ₩65,967 | ₩66,329 | -0.60% | 60.6만 |
|---|
| 2026.07.02 | ₩66,115 | ₩66,879 | ₩66,048 | ₩66,852 | +1.12% | 110.9만 |
|---|
| 2026.07.01 | ₩65,377 | ₩65,900 | ₩65,377 | ₩65,605 | +0.35% | 124.5만 |
|---|
| 2026.06.30 | ₩66,155 | ₩66,168 | ₩65,230 | ₩65,256 | -1.36% | 157.2만 |
|---|
| 2026.06.29 | ₩66,758 | ₩66,758 | ₩65,887 | ₩66,195 | -0.84% | 119.2만 |
|---|
| 2026.06.26 | ₩66,034 | ₩66,584 | ₩66,034 | ₩66,517 | +0.73% | 110.3만 |
|---|
| 2026.06.25 | ₩65,592 | ₩66,517 | ₩65,592 | ₩65,914 | +0.49% | 82만 |
|---|
| 2026.06.24 | ₩66,370 | ₩66,624 | ₩65,981 | ₩66,249 | -0.18% | 102.3만 |
|---|
| 2026.06.23 | ₩66,034 | ₩66,530 | ₩65,860 | ₩66,463 | +0.65% | 124.7만 |
|---|
| 2026.06.22 | ₩65,766 | ₩66,034 | ₩65,592 | ₩65,672 | -0.14% | 114.2만 |
|---|
| 2026.06.18 | ₩66,249 | ₩66,249 | ₩65,645 | ₩65,779 | -0.71% | 115.2만 |
|---|
| 2026.06.17 | ₩67,134 | ₩67,214 | ₩66,115 | ₩66,356 | -1.16% | 88.7만 |
|---|
| 2026.06.16 | ₩67,349 | ₩67,617 | ₩67,134 | ₩67,389 | +0.06% | 64.5만 |
|---|
| 2026.06.15 | ₩67,845 | ₩67,872 | ₩67,295 | ₩67,335 | -0.75% | 53.5만 |
|---|
| 2026.06.12 | ₩68,113 | ₩68,783 | ₩68,073 | ₩68,582 | +0.69% | 76만 |
|---|
| 2026.06.11 | ₩68,167 | ₩68,421 | ₩67,912 | ₩67,965 | -0.30% | 100.9만 |
|---|
| 2026.06.10 | ₩67,751 | ₩68,234 | ₩67,590 | ₩67,831 | +0.12% | 102.7만 |
|---|
| 2026.06.09 | ₩67,389 | ₩67,536 | ₩67,067 | ₩67,389 | 0.00% | 80.5만 |
|---|
| 2026.06.08 | ₩67,509 | ₩67,872 | ₩67,174 | ₩67,308 | -0.30% | 79.6만 |
|---|
| 2026.06.05 | ₩67,509 | ₩67,925 | ₩67,442 | ₩67,496 | -0.02% | 69.9만 |
|---|
| 2026.06.04 | ₩67,322 | ₩67,724 | ₩67,107 | ₩67,375 | +0.08% | 77.3만 |
|---|
| 2026.06.03 | ₩66,986 | ₩67,335 | ₩66,826 | ₩66,852 | -0.20% | 88.1만 |
|---|
| 2026.06.02 | ₩66,651 | ₩67,295 | ₩66,598 | ₩67,027 | +0.56% | 49.5만 |
|---|
| 2026.06.01 | ₩66,879 | ₩67,094 | ₩66,665 | ₩66,745 | -0.20% | 70만 |
|---|
| 2026.05.29 | ₩67,255 | ₩67,362 | ₩66,839 | ₩67,067 | -0.28% | 36.7만 |
|---|
| 2026.05.28 | ₩67,697 | ₩67,872 | ₩67,255 | ₩67,416 | -0.42% | 60.1만 |
|---|
| 2026.05.27 | ₩67,268 | ₩67,885 | ₩67,268 | ₩67,456 | +0.28% | 83만 |
|---|
| 2026.05.26 | ₩68,180 | ₩68,381 | ₩67,429 | ₩67,496 | -1.00% | 57.5만 |
|---|
| 2026.05.22 | ₩67,858 | ₩68,408 | ₩67,858 | ₩68,341 | +0.71% | 53.1만 |
|---|
| 2026.05.21 | ₩67,429 | ₩67,657 | ₩67,013 | ₩67,644 | +0.32% | 51.7만 |
|---|
| 2026.05.20 | ₩67,711 | ₩68,019 | ₩67,322 | ₩67,349 | -0.53% | 59.9만 |
|---|
| 2026.05.19 | ₩67,255 | ₩67,791 | ₩66,879 | ₩67,737 | +0.72% | 41.3만 |
|---|
| 2026.05.18 | ₩66,691 | ₩67,295 | ₩66,383 | ₩67,241 | +0.82% | 52.8만 |
|---|
| 2026.05.15 | ₩66,826 | ₩66,866 | ₩66,356 | ₩66,624 | -0.30% | 41.6만 |
|---|
| 2026.05.14 | ₩66,490 | ₩66,799 | ₩66,423 | ₩66,611 | +0.18% | 48.2만 |
|---|
| 2026.05.13 | ₩66,115 | ₩66,450 | ₩65,954 | ₩66,289 | +0.26% | 44.1만 |
|---|
| 2026.05.12 | ₩66,168 | ₩66,557 | ₩65,619 | ₩66,316 | +0.22% | 76.7만 |
|---|
| 2026.05.11 | ₩66,048 | ₩66,276 | ₩65,739 | ₩65,873 | -0.26% | 41.9만 |
|---|
| 2026.05.08 | ₩66,088 | ₩66,249 | ₩65,672 | ₩65,753 | -0.51% | 47.5만 |
|---|
| 2026.05.07 | ₩66,249 | ₩66,302 | ₩65,632 | ₩65,994 | -0.38% | 179.6만 |
|---|
| 2026.05.06 | ₩66,799 | ₩67,107 | ₩66,504 | ₩66,665 | -0.20% | 72.2만 |
|---|
| 2026.05.05 | ₩67,027 | ₩67,496 | ₩66,839 | ₩67,161 | +0.20% | 67.6만 |
|---|
| 2026.05.04 | ₩67,147 | ₩67,349 | ₩66,772 | ₩67,027 | -0.18% | 72.8만 |
|---|
| 2026.05.01 | ₩67,858 | ₩68,019 | ₩67,523 | ₩67,577 | -0.42% | 98.7만 |
|---|
| 2026.04.30 | ₩66,906 | ₩68,059 | ₩66,772 | ₩67,965 | +1.58% | 88.6만 |
|---|
| 2026.04.29 | ₩66,785 | ₩67,107 | ₩66,651 | ₩67,000 | +0.32% | 83.1만 |
|---|
| 2026.04.28 | ₩67,013 | ₩67,228 | ₩66,557 | ₩66,758 | -0.38% | 69.3만 |
|---|
| 2026.04.27 | ₩66,437 | ₩67,040 | ₩66,302 | ₩66,302 | -0.20% | 82.6만 |
|---|
| 2026.04.24 | ₩66,919 | ₩67,027 | ₩66,195 | ₩66,343 | -0.86% | 68.9만 |
|---|
| 2026.04.23 | ₩66,691 | ₩67,268 | ₩66,691 | ₩67,188 | +0.74% | 66.9만 |
|---|
| 2026.04.22 | ₩66,745 | ₩66,986 | ₩66,356 | ₩66,383 | -0.54% | 72만 |
|---|
| 2026.04.21 | ₩66,826 | ₩66,946 | ₩66,463 | ₩66,557 | -0.40% | 62.5만 |
|---|
| 2026.04.20 | ₩66,772 | ₩67,214 | ₩66,611 | ₩66,758 | -0.02% | 55.8만 |
|---|
| 2026.04.17 | ₩66,115 | ₩66,772 | ₩65,927 | ₩66,718 | +0.91% | 90만 |
|---|
| 2026.04.16 | ₩66,034 | ₩66,799 | ₩66,034 | ₩66,745 | +1.08% | 95.1만 |
|---|
| 2026.04.15 | ₩66,235 | ₩66,370 | ₩65,779 | ₩66,088 | -0.22% | 101.8만 |
|---|
| 2026.04.14 | ₩66,370 | ₩66,463 | ₩65,806 | ₩66,356 | -0.02% | 95.5만 |
|---|
| 2026.04.13 | ₩66,839 | ₩66,839 | ₩66,383 | ₩66,772 | -0.10% | 157.1만 |
|---|
| 2026.04.10 | ₩67,550 | ₩67,550 | ₩66,678 | ₩66,812 | -1.09% | 169.4만 |
|---|
| 2026.04.09 | ₩67,268 | ₩67,912 | ₩67,201 | ₩67,509 | +0.36% | 68.7만 |
|---|
| 2026.04.08 | ₩66,772 | ₩67,496 | ₩66,343 | ₩67,496 | +1.08% | 114.8만 |
|---|
| 2026.04.07 | ₩67,670 | ₩67,791 | ₩67,281 | ₩67,469 | -0.30% | 91.7만 |
|---|
| 2026.04.06 | ₩67,389 | ₩67,670 | ₩67,188 | ₩67,670 | +0.42% | 110.9만 |
|---|
| 2026.04.02 | ₩67,590 | ₩67,925 | ₩67,295 | ₩67,536 | -0.08% | 117.6만 |
|---|
| 2026.04.01 | ₩67,617 | ₩68,100 | ₩67,067 | ₩67,375 | -0.36% | 219.2만 |
|---|
| 2026.03.31 | ₩68,287 | ₩68,475 | ₩67,442 | ₩68,126 | -0.24% | 293.5만 |
|---|
| 2026.03.30 | ₩68,126 | ₩68,395 | ₩67,617 | ₩67,831 | -0.43% | 122.6만 |
|---|
| 2026.03.27 | ₩67,536 | ₩68,032 | ₩67,255 | ₩67,536 | 0.00% | 111.8만 |
|---|
| 2026.03.26 | ₩67,094 | ₩67,711 | ₩67,094 | ₩67,483 | +0.58% | 83만 |
|---|
| 2026.03.25 | ₩67,563 | ₩67,885 | ₩67,523 | ₩67,670 | +0.16% | 85.2만 |
|---|
| 2026.03.24 | ₩66,732 | ₩68,059 | ₩66,705 | ₩67,590 | +1.29% | 100만 |
|---|
| 2026.03.23 | ₩66,544 | ₩67,201 | ₩66,262 | ₩66,919 | +0.56% | 100.4만 |
|---|
| 2026.03.20 | ₩66,691 | ₩66,933 | ₩66,075 | ₩66,316 | -0.56% | 128만 |
|---|
| 2026.03.19 | ₩66,557 | ₩66,946 | ₩66,437 | ₩66,571 | +0.02% | 126.8만 |
|---|
| 2026.03.18 | ₩67,241 | ₩67,295 | ₩66,490 | ₩66,530 | -1.06% | 123.5만 |
|---|
| 2026.03.17 | ₩67,429 | ₩67,872 | ₩67,295 | ₩67,362 | -0.10% | 118.7만 |
|---|
| 2026.03.16 | ₩67,255 | ₩67,362 | ₩67,013 | ₩67,067 | -0.28% | 154.8만 |
|---|
| 2026.03.13 | ₩67,107 | ₩67,402 | ₩66,933 | ₩67,000 | -0.16% | 113만 |
|---|
| 2026.03.12 | ₩66,584 | ₩67,295 | ₩66,410 | ₩66,785 | +0.30% | 121.9만 |
|---|
| 2026.03.11 | ₩66,651 | ₩66,893 | ₩66,437 | ₩66,893 | +0.36% | 122.5만 |
|---|
| 2026.03.10 | ₩66,946 | ₩67,281 | ₩66,437 | ₩66,718 | -0.34% | 164.4만 |
|---|
| 2026.03.09 | ₩67,094 | ₩67,281 | ₩66,410 | ₩67,080 | -0.02% | 161.6만 |
|---|
| 2026.03.06 | ₩67,362 | ₩67,416 | ₩66,463 | ₩67,375 | +0.02% | 148.8만 |
|---|
| 2026.03.05 | ₩67,818 | ₩68,006 | ₩67,241 | ₩67,550 | -0.40% | 171만 |
|---|
| 2026.03.04 | ₩68,167 | ₩68,207 | ₩67,483 | ₩68,046 | -0.18% | 189.8만 |
|---|
| 2026.03.03 | ₩68,314 | ₩68,542 | ₩67,496 | ₩68,274 | -0.06% | 200.9만 |
|---|
| 2026.03.02 | ₩68,944 | ₩69,011 | ₩68,341 | ₩68,743 | -0.29% | 174.1만 |
|---|
| 2026.02.27 | ₩68,341 | ₩68,783 | ₩68,019 | ₩68,663 | +0.47% | 98.9만 |
|---|
| 2026.02.26 | ₩68,032 | ₩68,488 | ₩68,019 | ₩68,180 | +0.22% | 106.1만 |
|---|
| 2026.02.25 | ₩68,314 | ₩68,328 | ₩67,590 | ₩68,086 | -0.33% | 109.7만 |
|---|
| 2026.02.24 | ₩68,207 | ₩68,475 | ₩67,925 | ₩68,274 | +0.10% | 101만 |
|---|
| 2026.02.23 | ₩68,180 | ₩68,797 | ₩67,992 | ₩68,301 | +0.18% | 100만 |
|---|
| 2026.02.20 | ₩68,113 | ₩68,220 | ₩67,644 | ₩68,220 | +0.16% | 88.6만 |
|---|
| 2026.02.19 | ₩68,328 | ₩68,596 | ₩68,046 | ₩68,207 | -0.18% | 99.8만 |
|---|
| 2026.02.18 | ₩67,992 | ₩68,180 | ₩67,737 | ₩68,100 | +0.16% | 98.7만 |
|---|
| 2026.02.17 | ₩68,462 | ₩68,810 | ₩67,429 | ₩67,751 | -1.04% | 113.1만 |
|---|
| 2026.02.13 | ₩67,992 | ₩68,502 | ₩67,791 | ₩68,234 | +0.36% | 80.6만 |
|---|
| 2026.02.12 | ₩68,515 | ₩68,944 | ₩67,898 | ₩67,898 | -0.90% | 105.4만 |
|---|
| 2026.02.11 | ₩67,831 | ₩68,690 | ₩67,791 | ₩68,475 | +0.95% | 90.2만 |
|---|
| 2026.02.10 | ₩67,308 | ₩67,751 | ₩67,094 | ₩67,630 | +0.48% | 57.2만 |
|---|
| 2026.02.09 | ₩67,281 | ₩67,442 | ₩66,812 | ₩67,295 | +0.02% | 88.5만 |
|---|
| 2026.02.06 | ₩66,772 | ₩67,496 | ₩66,772 | ₩67,442 | +1.00% | 119.3만 |
|---|
| 2026.02.05 | ₩66,624 | ₩66,799 | ₩66,075 | ₩66,517 | -0.16% | 147.2만 |
|---|
| 2026.02.04 | ₩65,645 | ₩66,866 | ₩65,645 | ₩66,691 | +1.59% | 203.7만 |
|---|
| 2026.02.03 | ₩63,889 | ₩65,511 | ₩63,889 | ₩65,324 | +2.25% | 132.6만 |
|---|
| 2026.02.02 | ₩63,889 | ₩64,345 | ₩63,620 | ₩64,224 | +0.52% | 119.2만 |
|---|
| 2026.01.30 | ₩63,044 | ₩64,184 | ₩63,030 | ₩64,170 | +1.79% | 144.5만 |
|---|
| 2026.01.29 | ₩62,843 | ₩63,406 | ₩62,802 | ₩62,856 | +0.02% | 80.9만 |
|---|
| 2026.01.28 | ₩62,682 | ₩62,977 | ₩62,226 | ₩62,454 | -0.36% | 118.5만 |
|---|
| 2026.01.27 | ₩62,346 | ₩62,883 | ₩62,306 | ₩62,749 | +0.65% | 57.4만 |
|---|
| 2026.01.26 | ₩62,574 | ₩62,668 | ₩62,212 | ₩62,467 | -0.17% | 84.5만 |
|---|
| 2026.01.23 | ₩62,467 | ₩62,507 | ₩62,078 | ₩62,293 | -0.28% | 136.6만 |
|---|
| 2026.01.22 | ₩62,266 | ₩62,548 | ₩62,185 | ₩62,346 | +0.13% | 107만 |
|---|
| 2026.01.21 | ₩61,716 | ₩62,360 | ₩61,703 | ₩62,279 | +0.91% | 197만 |
|---|
| 2026.01.20 | ₩61,488 | ₩61,770 | ₩61,153 | ₩61,434 | -0.09% | 261.1만 |
|---|
| 2026.01.16 | ₩61,931 | ₩61,984 | ₩61,649 | ₩61,676 | -0.41% | 234.1만 |
|---|
| 2026.01.15 | ₩61,823 | ₩62,212 | ₩61,595 | ₩62,051 | +0.37% | 184만 |
|---|
| 2026.01.14 | ₩61,086 | ₩62,239 | ₩61,086 | ₩62,024 | +1.54% | 158.1만 |
|---|
| 2026.01.13 | ₩61,032 | ₩61,341 | ₩60,804 | ₩61,019 | -0.02% | 181.3만 |
|---|
| 2026.01.12 | ₩61,099 | ₩61,126 | ₩60,616 | ₩60,871 | -0.37% | 78.4만 |
|---|
| 2026.01.09 | ₩60,952 | ₩61,220 | ₩60,885 | ₩61,059 | +0.18% | 57.3만 |
|---|
| 2026.01.08 | ₩59,758 | ₩61,019 | ₩59,597 | ₩60,804 | +1.75% | 76.2만 |
|---|
| 2026.01.07 | ₩60,429 | ₩60,429 | ₩59,611 | ₩59,664 | -1.26% | 60.3만 |
|---|
| 2026.01.06 | ₩60,482 | ₩60,724 | ₩60,214 | ₩60,241 | -0.40% | 135.2만 |
|---|
| 2026.01.05 | ₩60,469 | ₩60,630 | ₩59,973 | ₩60,522 | +0.09% | 194.3만 |
|---|
| 2026.01.02 | ₩59,463 | ₩60,214 | ₩59,074 | ₩60,013 | +0.92% | 88.2만 |
|---|
| 2025.12.31 | ₩59,745 | ₩59,771 | ₩59,436 | ₩59,463 | -0.47% | 71.6만 |
|---|
| 2025.12.30 | ₩59,731 | ₩59,839 | ₩59,624 | ₩59,758 | +0.04% | 75.4만 |
|---|
| 2025.12.29 | ₩59,691 | ₩59,785 | ₩59,570 | ₩59,651 | -0.07% | 58.8만 |
|---|
| 2025.12.26 | ₩59,517 | ₩59,691 | ₩59,342 | ₩59,584 | +0.11% | 49.5만 |
|---|
| 2025.12.24 | ₩59,356 | ₩59,651 | ₩59,289 | ₩59,570 | +0.36% | 27.5만 |
|---|
| 2025.12.23 | ₩59,436 | ₩59,490 | ₩59,248 | ₩59,275 | -0.27% | 68.7만 |
|---|
| 2025.12.22 | ₩59,168 | ₩59,503 | ₩59,155 | ₩59,436 | +0.45% | 55.6만 |
|---|
| 2025.12.19 | ₩59,222 | ₩59,342 | ₩59,007 | ₩59,074 | -0.25% | 66.9만 |
|---|
| 2025.12.18 | ₩59,342 | ₩59,570 | ₩59,074 | ₩59,208 | -0.23% | 41.8만 |
|---|
| 2025.12.17 | ₩59,155 | ₩59,544 | ₩59,114 | ₩59,463 | +0.52% | 63.9만 |
|---|
| 2025.12.16 | ₩59,651 | ₩59,651 | ₩58,793 | ₩59,020 | -1.06% | 72.7만 |
|---|
| 2025.12.15 | ₩59,704 | ₩59,771 | ₩59,436 | ₩59,704 | 0.00% | 74.9만 |
|---|
| 2025.12.12 | ₩59,637 | ₩59,731 | ₩59,356 | ₩59,517 | -0.20% | 49.9만 |
|---|
| 2025.12.11 | ₩59,959 | ₩60,375 | ₩59,959 | ₩60,214 | +0.42% | 59.7만 |
|---|
| 2025.12.10 | ₩59,329 | ₩59,986 | ₩59,181 | ₩59,892 | +0.95% | 58만 |
|---|
| 2025.12.09 | ₩59,275 | ₩59,637 | ₩59,020 | ₩59,034 | -0.41% | 56.2만 |
|---|
| 2025.12.08 | ₩59,396 | ₩59,396 | ₩59,061 | ₩59,114 | -0.47% | 40.1만 |
|---|
| 2025.12.05 | ₩59,503 | ₩59,839 | ₩59,409 | ₩59,436 | -0.11% | 78.2만 |
|---|
| 2025.12.04 | ₩59,423 | ₩59,624 | ₩59,289 | ₩59,517 | +0.16% | 54.5만 |
|---|
| 2025.12.03 | ₩59,020 | ₩59,597 | ₩59,020 | ₩59,450 | +0.73% | 47.1만 |
|---|
| 2025.12.02 | ₩59,235 | ₩59,235 | ₩58,551 | ₩58,752 | -0.82% | 68.2만 |
|---|
| 2025.12.01 | ₩59,275 | ₩59,664 | ₩59,155 | ₩59,195 | -0.14% | 177.9만 |
|---|
| 2025.11.28 | ₩59,034 | ₩59,436 | ₩59,034 | ₩59,356 | +0.55% | 23만 |
|---|
| 2025.11.26 | ₩58,685 | ₩59,275 | ₩58,672 | ₩59,034 | +0.59% | 100.4만 |
|---|
| 2025.11.25 | ₩58,269 | ₩58,806 | ₩58,269 | ₩58,725 | +0.78% | 71.5만 |
|---|
| 2025.11.24 | ₩58,417 | ₩58,471 | ₩57,988 | ₩58,189 | -0.39% | 279.3만 |
|---|
| 2025.11.21 | ₩57,545 | ₩58,685 | ₩57,518 | ₩58,310 | +1.33% | 90.5만 |
|---|
| 2025.11.20 | ₩57,961 | ₩58,229 | ₩57,331 | ₩57,384 | -0.99% | 253.9만 |
|---|
| 2025.11.19 | ₩58,042 | ₩58,109 | ₩57,586 | ₩57,787 | -0.44% | 193.6만 |
|---|
| 2025.11.18 | ₩57,974 | ₩58,658 | ₩57,840 | ₩58,430 | +0.79% | 91.7만 |
|---|
| 2025.11.17 | ₩58,484 | ₩58,699 | ₩57,867 | ₩57,948 | -0.92% | 327.5만 |
|---|
| 2025.11.14 | ₩58,645 | ₩58,739 | ₩58,028 | ₩58,511 | -0.23% | 95.9만 |
|---|
| 2025.11.13 | ₩58,551 | ₩59,074 | ₩58,497 | ₩58,605 | +0.09% | 58.2만 |
|---|
| 2025.11.12 | ₩58,565 | ₩58,766 | ₩58,538 | ₩58,578 | +0.02% | 43.1만 |
|---|
| 2025.11.11 | ₩57,867 | ₩58,672 | ₩57,867 | ₩58,565 | +1.21% | 65.7만 |
|---|
| 2025.11.10 | ₩57,666 | ₩57,773 | ₩57,143 | ₩57,639 | -0.05% | 75.6만 |
|---|
| 2025.11.07 | ₩57,076 | ₩57,612 | ₩56,969 | ₩57,612 | +0.94% | 79.2만 |
|---|
| 2025.11.06 | ₩56,902 | ₩57,237 | ₩56,861 | ₩56,969 | +0.12% | 80.7만 |
|---|
| 2025.11.05 | ₩56,727 | ₩57,116 | ₩56,660 | ₩56,928 | +0.35% | 113.1만 |
|---|
| 2025.11.04 | ₩56,647 | ₩56,861 | ₩56,526 | ₩56,700 | +0.09% | 102.3만 |
|---|
| 2025.11.03 | ₩57,250 | ₩57,250 | ₩56,459 | ₩56,835 | -0.73% | 63.6만 |
|---|
| 2025.10.31 | ₩56,888 | ₩57,505 | ₩56,741 | ₩57,344 | +0.80% | 85.6만 |
|---|
| 2025.10.30 | ₩57,116 | ₩57,532 | ₩56,995 | ₩57,036 | -0.14% | 92.4만 |
|---|
| 2025.10.29 | ₩57,974 | ₩58,149 | ₩57,425 | ₩57,599 | -0.65% | 96.1만 |
|---|
| 2025.10.28 | ₩58,283 | ₩58,283 | ₩57,867 | ₩57,921 | -0.62% | 173.9만 |
|---|
| 2025.10.27 | ₩58,095 | ₩58,176 | ₩57,961 | ₩58,122 | +0.05% | 67만 |
|---|
| 2025.10.24 | ₩58,109 | ₩58,269 | ₩57,988 | ₩58,015 | -0.16% | 53.8만 |
|---|
| 2025.10.23 | ₩58,283 | ₩58,283 | ₩57,733 | ₩57,827 | -0.78% | 87.2만 |
|---|
| 2025.10.22 | ₩57,881 | ₩58,269 | ₩57,760 | ₩57,921 | +0.07% | 64.5만 |
|---|
| 2025.10.21 | ₩57,827 | ₩58,001 | ₩57,599 | ₩57,907 | +0.14% | 66.2만 |
|---|
| 2025.10.20 | ₩57,465 | ₩57,760 | ₩57,451 | ₩57,733 | +0.47% | 55만 |
|---|
| 2025.10.17 | ₩57,009 | ₩57,344 | ₩56,902 | ₩57,331 | +0.56% | 71.3만 |
|---|
| 2025.10.16 | ₩57,438 | ₩57,478 | ₩56,674 | ₩56,821 | -1.07% | 89만 |
|---|
| 2025.10.15 | ₩57,626 | ₩57,840 | ₩57,009 | ₩57,344 | -0.49% | 82.5만 |
|---|
| 2025.10.14 | ₩56,714 | ₩57,693 | ₩56,714 | ₩57,545 | +1.47% | 58.3만 |
|---|
| 2025.10.13 | ₩56,942 | ₩57,130 | ₩56,741 | ₩57,022 | +0.14% | 53.6만 |
|---|
| 2025.10.10 | ₩57,706 | ₩57,827 | ₩56,674 | ₩56,687 | -1.77% | 121.2만 |
|---|