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 | ₩65,715 | ₩67,269 | ₩65,098 | ₩66,693 | +1.49% | 344.7만 |
| 2026.09.28–2026.10.02 | ₩66,559 | ₩66,746 | ₩65,661 | ₩65,902 | -0.99% | 400.2만 |
| 2026.09.21–2026.09.25 | ₩68,596 | ₩68,716 | ₩66,210 | ₩66,679 | -2.79% | 326.2만 |
| 2026.09.14–2026.09.18 | ₩70,673 | ₩70,994 | ₩68,448 | ₩68,596 | -2.94% | 274.1만 |
| 2026.09.08–2026.09.11 | ₩70,579 | ₩70,766 | ₩69,587 | ₩69,989 | -0.84% | 214.4만 |
| 2026.08.31–2026.09.04 | ₩71,075 | ₩71,758 | ₩70,766 | ₩70,914 | -0.23% | 307.6만 |
| 2026.08.24–2026.08.28 | ₩71,316 | ₩71,785 | ₩70,713 | ₩71,235 | -0.11% | 284.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩70,512 |
| ₩72,039 |
| ₩70,096 |
| ₩71,128 |
| +0.87% |
| 318.4만 |
| 2026.08.10–2026.08.14 | ₩69,346 | ₩70,954 | ₩69,091 | ₩70,860 | +2.18% | 260.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩69,440 | ₩69,761 | ₩68,328 | ₩69,534 | +0.14% | 373.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩68,931 | ₩71,235 | ₩68,354 | ₩68,984 | +0.08% | 519만 |
|---|
| 2026.07.20–2026.07.24 | ₩68,408 | ₩69,038 | ₩67,644 | ₩68,971 | +0.82% | 497만 |
|---|
| 2026.07.13–2026.07.17 | ₩67,202 | ₩69,855 | ₩66,612 | ₩68,488 | +1.91% | 506.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩66,679 | ₩67,792 | ₩65,916 | ₩66,733 | +0.08% | 438.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩66,706 | ₩66,827 | ₩65,179 | ₩66,800 | +0.14% | 511.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩65,715 | ₩66,572 | ₩65,540 | ₩66,465 | +1.14% | 533.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩67,792 | ₩67,818 | ₩65,594 | ₩65,728 | -3.04% | 321.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩67,457 | ₩68,730 | ₩67,014 | ₩68,529 | +1.59% | 439.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩66,827 | ₩67,872 | ₩66,545 | ₩67,443 | +0.92% | 354.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩68,127 | ₩68,328 | ₩66,787 | ₩67,014 | -1.63% | 237.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩66,639 | ₩68,354 | ₩66,331 | ₩68,287 | +2.47% | 258.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩65,996 | ₩66,813 | ₩65,567 | ₩66,572 | +0.87% | 252.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩67,095 | ₩67,443 | ₩65,581 | ₩65,701 | -2.08% | 439.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩66,385 | ₩68,006 | ₩66,251 | ₩67,524 | +1.72% | 422.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩66,720 | ₩67,215 | ₩66,143 | ₩66,291 | -0.64% | 326.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩66,787 | ₩66,787 | ₩65,728 | ₩66,666 | -0.18% | 539.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩67,336 | ₩67,859 | ₩66,291 | ₩66,760 | -0.86% | 555.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩68,073 | ₩68,421 | ₩67,014 | ₩67,483 | -0.87% | 752.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩66,492 | ₩68,006 | ₩66,210 | ₩67,483 | +1.49% | 480.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩67,202 | ₩67,818 | ₩66,023 | ₩66,264 | -1.40% | 651.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩67,041 | ₩67,349 | ₩66,358 | ₩66,947 | -0.14% | 683.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩68,890 | ₩68,957 | ₩66,411 | ₩67,323 | -2.28% | 884.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩68,127 | ₩68,743 | ₩67,537 | ₩68,609 | +0.71% | 515.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩68,408 | ₩68,756 | ₩67,376 | ₩68,167 | -0.35% | 400.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩67,229 | ₩68,890 | ₩66,760 | ₩68,180 | +1.42% | 422만 |
|---|
| 2026.02.02–2026.02.06 | ₩63,839 | ₩67,443 | ₩63,571 | ₩67,390 | +5.56% | 722만 |
|---|
| 2026.01.26–2026.01.30 | ₩62,525 | ₩64,133 | ₩62,164 | ₩64,120 | +2.55% | 485.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩61,440 | ₩62,499 | ₩61,105 | ₩62,244 | +1.31% | 701.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩61,051 | ₩62,190 | ₩60,569 | ₩61,628 | +0.94% | 835.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩60,422 | ₩61,172 | ₩59,550 | ₩61,011 | +0.98% | 523.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩59,644 | ₩60,167 | ₩59,028 | ₩59,966 | +0.54% | 294만 |
|---|
| 2025.12.22–2025.12.26 | ₩59,122 | ₩59,644 | ₩59,108 | ₩59,537 | +0.70% | 201.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩59,658 | ₩59,725 | ₩58,746 | ₩59,028 | -1.06% | 320.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩59,349 | ₩60,328 | ₩58,974 | ₩59,470 | +0.20% | 263.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩59,229 | ₩59,792 | ₩58,505 | ₩59,390 | +0.27% | 425.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩58,371 | ₩59,390 | ₩57,942 | ₩59,309 | +1.61% | 474.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩58,438 | ₩58,653 | ₩57,286 | ₩58,264 | -0.30% | 957.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩57,621 | ₩59,028 | ₩57,098 | ₩58,465 | +1.47% | 338.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩57,205 | ₩57,567 | ₩56,415 | ₩57,567 | +0.63% | 438.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩58,050 | ₩58,237 | ₩56,696 | ₩57,299 | -1.29% | 515.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩57,420 | ₩58,237 | ₩57,406 | ₩57,969 | +0.96% | 326.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩56,897 | ₩57,795 | ₩56,629 | ₩57,286 | +0.68% | 354.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩57,661 | ₩57,782 | ₩56,629 | ₩56,643 | -1.77% | 121.2만 |
|---|