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 | ₩66,790 | ₩66,857 | ₩66,522 | ₩66,737 | -0.08% | 47.4만 |
| 2026.10.08 | ₩66,147 | ₩67,313 | ₩66,147 | ₩67,246 | +1.66% | 85.4만 |
| 2026.10.07 | ₩66,254 | ₩66,415 | ₩65,986 | ₩66,013 | -0.36% | 63.8만 |
| 2026.10.06 | ₩65,878 | ₩66,321 | ₩65,852 | ₩66,240 | +0.55% | 74.1만 |
| 2026.10.05 | ₩65,758 | ₩65,919 | ₩65,141 | ₩65,852 | +0.14% | 74만 |
| 2026.10.02 | ₩65,999 | ₩66,308 | ₩65,798 | ₩65,945 | -0.08% | 78.7만 |
| 2026.10.01 | ₩66,093 | ₩66,214 | ₩65,704 | ₩66,039 | -0.08% | 68.8만 |
| 2026.09.30 | ₩66,495 | ₩66,629 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,852 |
| -0.97% |
| 132.3만 |
| 2026.09.29 | ₩66,214 | ₩66,428 | ₩65,999 | ₩66,321 | +0.16% | 70.7만 |
|---|
| 2026.09.28 | ₩66,603 | ₩66,790 | ₩66,321 | ₩66,589 | -0.02% | 49.7만 |
|---|
| 2026.09.25 | ₩66,482 | ₩66,723 | ₩66,254 | ₩66,723 | +0.36% | 56만 |
|---|
| 2026.09.24 | ₩67,233 | ₩67,313 | ₩66,576 | ₩66,603 | -0.94% | 81.5만 |
|---|
| 2026.09.23 | ₩68,010 | ₩68,064 | ₩67,528 | ₩67,581 | -0.63% | 80.4만 |
|---|
| 2026.09.22 | ₩68,466 | ₩68,466 | ₩67,970 | ₩67,997 | -0.69% | 50.6만 |
|---|
| 2026.09.21 | ₩68,641 | ₩68,761 | ₩68,238 | ₩68,252 | -0.57% | 57.8만 |
|---|
| 2026.09.18 | ₩68,922 | ₩68,922 | ₩68,493 | ₩68,641 | -0.41% | 63.4만 |
|---|
| 2026.09.17 | ₩69,526 | ₩69,552 | ₩69,123 | ₩69,284 | -0.35% | 47만 |
|---|
| 2026.09.16 | ₩70,183 | ₩70,236 | ₩68,989 | ₩69,284 | -1.28% | 52.1만 |
|---|
| 2026.09.15 | ₩70,303 | ₩70,451 | ₩70,089 | ₩70,277 | -0.04% | 53만 |
|---|
| 2026.09.14 | ₩70,719 | ₩71,041 | ₩70,344 | ₩70,464 | -0.36% | 58.6만 |
|---|
| 2026.09.11 | ₩70,142 | ₩70,317 | ₩69,847 | ₩70,035 | -0.15% | 60.1만 |
|---|
| 2026.09.10 | ₩70,116 | ₩70,116 | ₩69,687 | ₩69,794 | -0.46% | 50.2만 |
|---|
| 2026.09.09 | ₩70,518 | ₩70,518 | ₩69,633 | ₩69,821 | -0.99% | 50.8만 |
|---|
| 2026.09.08 | ₩70,625 | ₩70,813 | ₩70,464 | ₩70,518 | -0.15% | 53.3만 |
|---|
| 2026.09.04 | ₩71,108 | ₩71,322 | ₩70,893 | ₩70,960 | -0.21% | 49.8만 |
|---|
| 2026.09.03 | ₩71,617 | ₩71,805 | ₩71,215 | ₩71,591 | -0.04% | 69.7만 |
|---|
| 2026.09.02 | ₩71,148 | ₩71,752 | ₩71,054 | ₩71,443 | +0.41% | 62.1만 |
|---|
| 2026.09.01 | ₩71,376 | ₩71,604 | ₩70,893 | ₩71,041 | -0.47% | 79.3만 |
|---|
| 2026.08.31 | ₩71,121 | ₩71,162 | ₩70,813 | ₩70,974 | -0.21% | 46.7만 |
|---|
| 2026.08.28 | ₩71,269 | ₩71,443 | ₩71,095 | ₩71,282 | +0.02% | 56.1만 |
|---|
| 2026.08.27 | ₩71,054 | ₩71,309 | ₩70,759 | ₩70,974 | -0.11% | 48.6만 |
|---|
| 2026.08.26 | ₩71,443 | ₩71,819 | ₩71,363 | ₩71,631 | +0.26% | 58.3만 |
|---|
| 2026.08.25 | ₩71,349 | ₩71,617 | ₩71,001 | ₩71,510 | +0.23% | 54.6만 |
|---|
| 2026.08.24 | ₩71,363 | ₩71,832 | ₩71,363 | ₩71,685 | +0.45% | 67.4만 |
|---|
| 2026.08.21 | ₩71,336 | ₩71,591 | ₩71,081 | ₩71,175 | -0.23% | 64만 |
|---|
| 2026.08.20 | ₩71,403 | ₩71,765 | ₩71,148 | ₩71,175 | -0.32% | 74.5만 |
|---|
| 2026.08.19 | ₩71,054 | ₩72,087 | ₩71,054 | ₩71,671 | +0.87% | 66.3만 |
|---|
| 2026.08.18 | ₩70,732 | ₩71,068 | ₩70,585 | ₩70,773 | +0.06% | 67.5만 |
|---|
| 2026.08.17 | ₩70,558 | ₩70,625 | ₩70,142 | ₩70,156 | -0.57% | 46.1만 |
|---|
| 2026.08.14 | ₩70,880 | ₩71,001 | ₩70,652 | ₩70,907 | +0.04% | 48.2만 |
|---|
| 2026.08.13 | ₩70,169 | ₩70,826 | ₩70,169 | ₩70,813 | +0.92% | 56.2만 |
|---|
| 2026.08.12 | ₩69,646 | ₩69,915 | ₩69,418 | ₩69,874 | +0.33% | 44.9만 |
|---|
| 2026.08.11 | ₩69,459 | ₩69,928 | ₩69,459 | ₩69,928 | +0.68% | 42.2만 |
|---|
| 2026.08.10 | ₩69,392 | ₩69,660 | ₩69,137 | ₩69,633 | +0.35% | 69.5만 |
|---|
| 2026.08.07 | ₩68,882 | ₩69,620 | ₩68,694 | ₩69,579 | +1.01% | 71.6만 |
|---|
| 2026.08.06 | ₩69,713 | ₩69,780 | ₩68,909 | ₩69,150 | -0.81% | 72.5만 |
|---|
| 2026.08.05 | ₩69,740 | ₩69,740 | ₩68,721 | ₩69,284 | -0.65% | 68.7만 |
|---|
| 2026.08.04 | ₩68,842 | ₩69,700 | ₩68,372 | ₩69,660 | +1.19% | 76.2만 |
|---|
| 2026.08.03 | ₩69,485 | ₩69,807 | ₩69,110 | ₩69,298 | -0.27% | 84.1만 |
|---|
| 2026.07.31 | ₩68,815 | ₩69,217 | ₩68,399 | ₩69,030 | +0.31% | 100.5만 |
|---|
| 2026.07.30 | ₩69,526 | ₩69,539 | ₩68,466 | ₩69,016 | -0.73% | 110.1만 |
|---|
| 2026.07.29 | ₩70,437 | ₩70,867 | ₩70,169 | ₩70,317 | -0.17% | 97.4만 |
|---|
| 2026.07.28 | ₩70,022 | ₩71,282 | ₩70,022 | ₩70,411 | +0.56% | 79.1만 |
|---|
| 2026.07.27 | ₩68,976 | ₩69,847 | ₩68,976 | ₩69,378 | +0.58% | 131.9만 |
|---|
| 2026.07.24 | ₩68,051 | ₩69,083 | ₩68,051 | ₩69,016 | +1.42% | 90.9만 |
|---|
| 2026.07.23 | ₩68,185 | ₩68,346 | ₩67,796 | ₩67,957 | -0.33% | 108.7만 |
|---|
| 2026.07.22 | ₩68,520 | ₩68,842 | ₩68,292 | ₩68,426 | -0.14% | 102.4만 |
|---|
| 2026.07.21 | ₩68,024 | ₩68,118 | ₩67,689 | ₩68,037 | +0.02% | 92.5만 |
|---|
| 2026.07.20 | ₩68,453 | ₩68,560 | ₩68,024 | ₩68,185 | -0.39% | 102.4만 |
|---|
| 2026.07.17 | ₩69,137 | ₩69,901 | ₩68,305 | ₩68,533 | -0.87% | 69.9만 |
|---|
| 2026.07.16 | ₩67,394 | ₩68,735 | ₩67,353 | ₩68,708 | +1.95% | 130.6만 |
|---|
| 2026.07.15 | ₩66,790 | ₩67,541 | ₩66,763 | ₩67,085 | +0.44% | 94.1만 |
|---|
| 2026.07.14 | ₩67,192 | ₩67,300 | ₩66,656 | ₩66,670 | -0.78% | 106.1만 |
|---|
| 2026.07.13 | ₩67,246 | ₩67,742 | ₩67,152 | ₩67,313 | +0.10% | 106.2만 |
|---|
| 2026.07.10 | ₩66,509 | ₩66,884 | ₩66,455 | ₩66,777 | +0.40% | 105.6만 |
|---|
| 2026.07.09 | ₩66,254 | ₩66,603 | ₩66,039 | ₩66,294 | +0.06% | 77.3만 |
|---|
| 2026.07.08 | ₩67,273 | ₩67,273 | ₩66,509 | ₩66,509 | -1.14% | 111.3만 |
|---|
| 2026.07.07 | ₩67,032 | ₩67,836 | ₩67,032 | ₩67,179 | +0.22% | 83.4만 |
|---|
| 2026.07.06 | ₩66,723 | ₩66,817 | ₩65,959 | ₩66,321 | -0.60% | 60.6만 |
|---|
| 2026.07.02 | ₩66,106 | ₩66,871 | ₩66,039 | ₩66,844 | +1.12% | 110.9만 |
|---|
| 2026.07.01 | ₩65,369 | ₩65,892 | ₩65,369 | ₩65,597 | +0.35% | 124.5만 |
|---|
| 2026.06.30 | ₩66,147 | ₩66,160 | ₩65,221 | ₩65,248 | -1.36% | 157.2만 |
|---|
| 2026.06.29 | ₩66,750 | ₩66,750 | ₩65,878 | ₩66,187 | -0.84% | 119.2만 |
|---|
| 2026.06.26 | ₩66,026 | ₩66,576 | ₩66,026 | ₩66,509 | +0.73% | 110.3만 |
|---|
| 2026.06.25 | ₩65,583 | ₩66,509 | ₩65,583 | ₩65,905 | +0.49% | 82만 |
|---|
| 2026.06.24 | ₩66,361 | ₩66,616 | ₩65,972 | ₩66,240 | -0.18% | 102.3만 |
|---|
| 2026.06.23 | ₩66,026 | ₩66,522 | ₩65,852 | ₩66,455 | +0.65% | 124.7만 |
|---|
| 2026.06.22 | ₩65,758 | ₩66,026 | ₩65,583 | ₩65,664 | -0.14% | 114.2만 |
|---|
| 2026.06.18 | ₩66,240 | ₩66,240 | ₩65,637 | ₩65,771 | -0.71% | 115.2만 |
|---|
| 2026.06.17 | ₩67,125 | ₩67,206 | ₩66,106 | ₩66,348 | -1.16% | 88.7만 |
|---|
| 2026.06.16 | ₩67,340 | ₩67,608 | ₩67,125 | ₩67,380 | +0.06% | 64.5만 |
|---|
| 2026.06.15 | ₩67,836 | ₩67,863 | ₩67,286 | ₩67,327 | -0.75% | 53.5만 |
|---|
| 2026.06.12 | ₩68,104 | ₩68,775 | ₩68,064 | ₩68,574 | +0.69% | 76만 |
|---|
| 2026.06.11 | ₩68,158 | ₩68,413 | ₩67,903 | ₩67,957 | -0.30% | 100.9만 |
|---|
| 2026.06.10 | ₩67,742 | ₩68,225 | ₩67,581 | ₩67,823 | +0.12% | 102.7만 |
|---|
| 2026.06.09 | ₩67,380 | ₩67,528 | ₩67,058 | ₩67,380 | 0.00% | 80.5만 |
|---|
| 2026.06.08 | ₩67,501 | ₩67,863 | ₩67,166 | ₩67,300 | -0.30% | 79.6만 |
|---|
| 2026.06.05 | ₩67,501 | ₩67,917 | ₩67,434 | ₩67,487 | -0.02% | 69.9만 |
|---|
| 2026.06.04 | ₩67,313 | ₩67,715 | ₩67,099 | ₩67,367 | +0.08% | 77.3만 |
|---|
| 2026.06.03 | ₩66,978 | ₩67,327 | ₩66,817 | ₩66,844 | -0.20% | 88.1만 |
|---|
| 2026.06.02 | ₩66,643 | ₩67,286 | ₩66,589 | ₩67,018 | +0.56% | 49.5만 |
|---|
| 2026.06.01 | ₩66,871 | ₩67,085 | ₩66,656 | ₩66,737 | -0.20% | 70만 |
|---|
| 2026.05.29 | ₩67,246 | ₩67,353 | ₩66,830 | ₩67,058 | -0.28% | 36.7만 |
|---|
| 2026.05.28 | ₩67,689 | ₩67,863 | ₩67,246 | ₩67,407 | -0.42% | 60.1만 |
|---|
| 2026.05.27 | ₩67,260 | ₩67,876 | ₩67,260 | ₩67,447 | +0.28% | 83만 |
|---|
| 2026.05.26 | ₩68,171 | ₩68,372 | ₩67,420 | ₩67,487 | -1.00% | 57.5만 |
|---|
| 2026.05.22 | ₩67,850 | ₩68,399 | ₩67,850 | ₩68,332 | +0.71% | 53.1만 |
|---|
| 2026.05.21 | ₩67,420 | ₩67,648 | ₩67,005 | ₩67,635 | +0.32% | 51.7만 |
|---|
| 2026.05.20 | ₩67,702 | ₩68,010 | ₩67,313 | ₩67,340 | -0.53% | 59.9만 |
|---|
| 2026.05.19 | ₩67,246 | ₩67,782 | ₩66,871 | ₩67,729 | +0.72% | 41.3만 |
|---|
| 2026.05.18 | ₩66,683 | ₩67,286 | ₩66,375 | ₩67,233 | +0.82% | 52.8만 |
|---|
| 2026.05.15 | ₩66,817 | ₩66,857 | ₩66,348 | ₩66,616 | -0.30% | 41.6만 |
|---|
| 2026.05.14 | ₩66,482 | ₩66,790 | ₩66,415 | ₩66,603 | +0.18% | 48.2만 |
|---|
| 2026.05.13 | ₩66,106 | ₩66,442 | ₩65,945 | ₩66,281 | +0.26% | 44.1만 |
|---|
| 2026.05.12 | ₩66,160 | ₩66,549 | ₩65,610 | ₩66,308 | +0.22% | 76.7만 |
|---|
| 2026.05.11 | ₩66,039 | ₩66,267 | ₩65,731 | ₩65,865 | -0.26% | 41.9만 |
|---|
| 2026.05.08 | ₩66,080 | ₩66,240 | ₩65,664 | ₩65,744 | -0.51% | 47.5만 |
|---|
| 2026.05.07 | ₩66,240 | ₩66,294 | ₩65,624 | ₩65,986 | -0.38% | 179.6만 |
|---|
| 2026.05.06 | ₩66,790 | ₩67,099 | ₩66,495 | ₩66,656 | -0.20% | 72.2만 |
|---|
| 2026.05.05 | ₩67,018 | ₩67,487 | ₩66,830 | ₩67,152 | +0.20% | 67.6만 |
|---|
| 2026.05.04 | ₩67,139 | ₩67,340 | ₩66,763 | ₩67,018 | -0.18% | 72.8만 |
|---|
| 2026.05.01 | ₩67,850 | ₩68,010 | ₩67,514 | ₩67,568 | -0.42% | 98.7만 |
|---|
| 2026.04.30 | ₩66,898 | ₩68,051 | ₩66,763 | ₩67,957 | +1.58% | 88.6만 |
|---|
| 2026.04.29 | ₩66,777 | ₩67,099 | ₩66,643 | ₩66,991 | +0.32% | 83.1만 |
|---|
| 2026.04.28 | ₩67,005 | ₩67,219 | ₩66,549 | ₩66,750 | -0.38% | 69.3만 |
|---|
| 2026.04.27 | ₩66,428 | ₩67,032 | ₩66,294 | ₩66,294 | -0.20% | 82.6만 |
|---|
| 2026.04.24 | ₩66,911 | ₩67,018 | ₩66,187 | ₩66,334 | -0.86% | 68.9만 |
|---|
| 2026.04.23 | ₩66,683 | ₩67,260 | ₩66,683 | ₩67,179 | +0.74% | 66.9만 |
|---|
| 2026.04.22 | ₩66,737 | ₩66,978 | ₩66,348 | ₩66,375 | -0.54% | 72만 |
|---|
| 2026.04.21 | ₩66,817 | ₩66,938 | ₩66,455 | ₩66,549 | -0.40% | 62.5만 |
|---|
| 2026.04.20 | ₩66,763 | ₩67,206 | ₩66,603 | ₩66,750 | -0.02% | 55.8만 |
|---|
| 2026.04.17 | ₩66,106 | ₩66,763 | ₩65,919 | ₩66,710 | +0.91% | 90만 |
|---|
| 2026.04.16 | ₩66,026 | ₩66,790 | ₩66,026 | ₩66,737 | +1.08% | 95.1만 |
|---|
| 2026.04.15 | ₩66,227 | ₩66,361 | ₩65,771 | ₩66,080 | -0.22% | 101.8만 |
|---|
| 2026.04.14 | ₩66,361 | ₩66,455 | ₩65,798 | ₩66,348 | -0.02% | 95.5만 |
|---|
| 2026.04.13 | ₩66,830 | ₩66,830 | ₩66,375 | ₩66,763 | -0.10% | 157.1만 |
|---|
| 2026.04.10 | ₩67,541 | ₩67,541 | ₩66,670 | ₩66,804 | -1.09% | 169.4만 |
|---|
| 2026.04.09 | ₩67,260 | ₩67,903 | ₩67,192 | ₩67,501 | +0.36% | 68.7만 |
|---|
| 2026.04.08 | ₩66,763 | ₩67,487 | ₩66,334 | ₩67,487 | +1.08% | 114.8만 |
|---|
| 2026.04.07 | ₩67,662 | ₩67,782 | ₩67,273 | ₩67,461 | -0.30% | 91.7만 |
|---|
| 2026.04.06 | ₩67,380 | ₩67,662 | ₩67,179 | ₩67,662 | +0.42% | 110.9만 |
|---|
| 2026.04.02 | ₩67,581 | ₩67,917 | ₩67,286 | ₩67,528 | -0.08% | 117.6만 |
|---|
| 2026.04.01 | ₩67,608 | ₩68,091 | ₩67,058 | ₩67,367 | -0.36% | 219.2만 |
|---|
| 2026.03.31 | ₩68,279 | ₩68,466 | ₩67,434 | ₩68,118 | -0.24% | 293.5만 |
|---|
| 2026.03.30 | ₩68,118 | ₩68,386 | ₩67,608 | ₩67,823 | -0.43% | 122.6만 |
|---|
| 2026.03.27 | ₩67,528 | ₩68,024 | ₩67,246 | ₩67,528 | 0.00% | 111.8만 |
|---|
| 2026.03.26 | ₩67,085 | ₩67,702 | ₩67,085 | ₩67,474 | +0.58% | 83만 |
|---|
| 2026.03.25 | ₩67,555 | ₩67,876 | ₩67,514 | ₩67,662 | +0.16% | 85.2만 |
|---|
| 2026.03.24 | ₩66,723 | ₩68,051 | ₩66,696 | ₩67,581 | +1.29% | 100만 |
|---|
| 2026.03.23 | ₩66,535 | ₩67,192 | ₩66,254 | ₩66,911 | +0.56% | 100.4만 |
|---|
| 2026.03.20 | ₩66,683 | ₩66,924 | ₩66,066 | ₩66,308 | -0.56% | 128만 |
|---|
| 2026.03.19 | ₩66,549 | ₩66,938 | ₩66,428 | ₩66,562 | +0.02% | 126.8만 |
|---|
| 2026.03.18 | ₩67,233 | ₩67,286 | ₩66,482 | ₩66,522 | -1.06% | 123.5만 |
|---|
| 2026.03.17 | ₩67,420 | ₩67,863 | ₩67,286 | ₩67,353 | -0.10% | 118.7만 |
|---|
| 2026.03.16 | ₩67,246 | ₩67,353 | ₩67,005 | ₩67,058 | -0.28% | 154.8만 |
|---|
| 2026.03.13 | ₩67,099 | ₩67,394 | ₩66,924 | ₩66,991 | -0.16% | 113만 |
|---|
| 2026.03.12 | ₩66,576 | ₩67,286 | ₩66,401 | ₩66,777 | +0.30% | 121.9만 |
|---|
| 2026.03.11 | ₩66,643 | ₩66,884 | ₩66,428 | ₩66,884 | +0.36% | 122.5만 |
|---|
| 2026.03.10 | ₩66,938 | ₩67,273 | ₩66,428 | ₩66,710 | -0.34% | 164.4만 |
|---|
| 2026.03.09 | ₩67,085 | ₩67,273 | ₩66,401 | ₩67,072 | -0.02% | 161.6만 |
|---|
| 2026.03.06 | ₩67,353 | ₩67,407 | ₩66,455 | ₩67,367 | +0.02% | 148.8만 |
|---|
| 2026.03.05 | ₩67,809 | ₩67,997 | ₩67,233 | ₩67,541 | -0.40% | 171만 |
|---|
| 2026.03.04 | ₩68,158 | ₩68,198 | ₩67,474 | ₩68,037 | -0.18% | 189.8만 |
|---|
| 2026.03.03 | ₩68,305 | ₩68,533 | ₩67,487 | ₩68,265 | -0.06% | 200.9만 |
|---|
| 2026.03.02 | ₩68,936 | ₩69,003 | ₩68,332 | ₩68,735 | -0.29% | 174.1만 |
|---|
| 2026.02.27 | ₩68,332 | ₩68,775 | ₩68,010 | ₩68,654 | +0.47% | 98.9만 |
|---|
| 2026.02.26 | ₩68,024 | ₩68,480 | ₩68,010 | ₩68,171 | +0.22% | 106.1만 |
|---|
| 2026.02.25 | ₩68,305 | ₩68,319 | ₩67,581 | ₩68,077 | -0.33% | 109.7만 |
|---|
| 2026.02.24 | ₩68,198 | ₩68,466 | ₩67,917 | ₩68,265 | +0.10% | 101만 |
|---|
| 2026.02.23 | ₩68,171 | ₩68,788 | ₩67,984 | ₩68,292 | +0.18% | 100만 |
|---|
| 2026.02.20 | ₩68,104 | ₩68,212 | ₩67,635 | ₩68,212 | +0.16% | 88.6만 |
|---|
| 2026.02.19 | ₩68,319 | ₩68,587 | ₩68,037 | ₩68,198 | -0.18% | 99.8만 |
|---|
| 2026.02.18 | ₩67,984 | ₩68,171 | ₩67,729 | ₩68,091 | +0.16% | 98.7만 |
|---|
| 2026.02.17 | ₩68,453 | ₩68,802 | ₩67,420 | ₩67,742 | -1.04% | 113.1만 |
|---|
| 2026.02.13 | ₩67,984 | ₩68,493 | ₩67,782 | ₩68,225 | +0.36% | 80.6만 |
|---|
| 2026.02.12 | ₩68,507 | ₩68,936 | ₩67,890 | ₩67,890 | -0.90% | 105.4만 |
|---|
| 2026.02.11 | ₩67,823 | ₩68,681 | ₩67,782 | ₩68,466 | +0.95% | 90.2만 |
|---|
| 2026.02.10 | ₩67,300 | ₩67,742 | ₩67,085 | ₩67,622 | +0.48% | 57.2만 |
|---|
| 2026.02.09 | ₩67,273 | ₩67,434 | ₩66,804 | ₩67,286 | +0.02% | 88.5만 |
|---|
| 2026.02.06 | ₩66,763 | ₩67,487 | ₩66,763 | ₩67,434 | +1.00% | 119.3만 |
|---|
| 2026.02.05 | ₩66,616 | ₩66,790 | ₩66,066 | ₩66,509 | -0.16% | 147.2만 |
|---|
| 2026.02.04 | ₩65,637 | ₩66,857 | ₩65,637 | ₩66,683 | +1.59% | 203.7만 |
|---|
| 2026.02.03 | ₩63,880 | ₩65,503 | ₩63,880 | ₩65,315 | +2.25% | 132.6만 |
|---|
| 2026.02.02 | ₩63,880 | ₩64,336 | ₩63,612 | ₩64,216 | +0.52% | 119.2만 |
|---|
| 2026.01.30 | ₩63,036 | ₩64,175 | ₩63,022 | ₩64,162 | +1.79% | 144.5만 |
|---|
| 2026.01.29 | ₩62,835 | ₩63,398 | ₩62,794 | ₩62,848 | +0.02% | 80.9만 |
|---|
| 2026.01.28 | ₩62,674 | ₩62,969 | ₩62,218 | ₩62,446 | -0.36% | 118.5만 |
|---|
| 2026.01.27 | ₩62,338 | ₩62,875 | ₩62,298 | ₩62,741 | +0.65% | 57.4만 |
|---|
| 2026.01.26 | ₩62,566 | ₩62,660 | ₩62,204 | ₩62,459 | -0.17% | 84.5만 |
|---|
| 2026.01.23 | ₩62,459 | ₩62,499 | ₩62,070 | ₩62,285 | -0.28% | 136.6만 |
|---|
| 2026.01.22 | ₩62,258 | ₩62,540 | ₩62,178 | ₩62,338 | +0.13% | 107만 |
|---|
| 2026.01.21 | ₩61,708 | ₩62,352 | ₩61,695 | ₩62,271 | +0.91% | 197만 |
|---|
| 2026.01.20 | ₩61,480 | ₩61,762 | ₩61,145 | ₩61,427 | -0.09% | 261.1만 |
|---|
| 2026.01.16 | ₩61,923 | ₩61,976 | ₩61,641 | ₩61,668 | -0.41% | 234.1만 |
|---|
| 2026.01.15 | ₩61,815 | ₩62,204 | ₩61,588 | ₩62,043 | +0.37% | 184만 |
|---|
| 2026.01.14 | ₩61,078 | ₩62,231 | ₩61,078 | ₩62,017 | +1.54% | 158.1만 |
|---|
| 2026.01.13 | ₩61,024 | ₩61,333 | ₩60,796 | ₩61,011 | -0.02% | 181.3만 |
|---|
| 2026.01.12 | ₩61,091 | ₩61,118 | ₩60,609 | ₩60,863 | -0.37% | 78.4만 |
|---|
| 2026.01.09 | ₩60,944 | ₩61,212 | ₩60,877 | ₩61,051 | +0.18% | 57.3만 |
|---|
| 2026.01.08 | ₩59,751 | ₩61,011 | ₩59,590 | ₩60,796 | +1.75% | 76.2만 |
|---|
| 2026.01.07 | ₩60,421 | ₩60,421 | ₩59,603 | ₩59,657 | -1.26% | 60.3만 |
|---|
| 2026.01.06 | ₩60,475 | ₩60,716 | ₩60,206 | ₩60,233 | -0.40% | 135.2만 |
|---|
| 2026.01.05 | ₩60,461 | ₩60,622 | ₩59,965 | ₩60,515 | +0.09% | 194.3만 |
|---|
| 2026.01.02 | ₩59,456 | ₩60,206 | ₩59,067 | ₩60,005 | +0.92% | 88.2만 |
|---|
| 2025.12.31 | ₩59,737 | ₩59,764 | ₩59,429 | ₩59,456 | -0.47% | 71.6만 |
|---|
| 2025.12.30 | ₩59,724 | ₩59,831 | ₩59,616 | ₩59,751 | +0.04% | 75.4만 |
|---|
| 2025.12.29 | ₩59,683 | ₩59,777 | ₩59,563 | ₩59,643 | -0.07% | 58.8만 |
|---|
| 2025.12.26 | ₩59,509 | ₩59,683 | ₩59,335 | ₩59,576 | +0.11% | 49.5만 |
|---|
| 2025.12.24 | ₩59,348 | ₩59,643 | ₩59,281 | ₩59,563 | +0.36% | 27.5만 |
|---|
| 2025.12.23 | ₩59,429 | ₩59,482 | ₩59,241 | ₩59,268 | -0.27% | 68.7만 |
|---|
| 2025.12.22 | ₩59,161 | ₩59,496 | ₩59,147 | ₩59,429 | +0.45% | 55.6만 |
|---|
| 2025.12.19 | ₩59,214 | ₩59,335 | ₩59,000 | ₩59,067 | -0.25% | 66.9만 |
|---|
| 2025.12.18 | ₩59,335 | ₩59,563 | ₩59,067 | ₩59,201 | -0.23% | 41.8만 |
|---|
| 2025.12.17 | ₩59,147 | ₩59,536 | ₩59,107 | ₩59,456 | +0.52% | 63.9만 |
|---|
| 2025.12.16 | ₩59,643 | ₩59,643 | ₩58,785 | ₩59,013 | -1.06% | 72.7만 |
|---|
| 2025.12.15 | ₩59,697 | ₩59,764 | ₩59,429 | ₩59,697 | 0.00% | 74.9만 |
|---|
| 2025.12.12 | ₩59,630 | ₩59,724 | ₩59,348 | ₩59,509 | -0.20% | 49.9만 |
|---|
| 2025.12.11 | ₩59,952 | ₩60,367 | ₩59,952 | ₩60,206 | +0.42% | 59.7만 |
|---|
| 2025.12.10 | ₩59,321 | ₩59,978 | ₩59,174 | ₩59,885 | +0.95% | 58만 |
|---|
| 2025.12.09 | ₩59,268 | ₩59,630 | ₩59,013 | ₩59,026 | -0.41% | 56.2만 |
|---|
| 2025.12.08 | ₩59,388 | ₩59,388 | ₩59,053 | ₩59,107 | -0.47% | 40.1만 |
|---|
| 2025.12.05 | ₩59,496 | ₩59,831 | ₩59,402 | ₩59,429 | -0.11% | 78.2만 |
|---|
| 2025.12.04 | ₩59,415 | ₩59,616 | ₩59,281 | ₩59,509 | +0.16% | 54.5만 |
|---|
| 2025.12.03 | ₩59,013 | ₩59,590 | ₩59,013 | ₩59,442 | +0.73% | 47.1만 |
|---|
| 2025.12.02 | ₩59,228 | ₩59,228 | ₩58,544 | ₩58,745 | -0.82% | 68.2만 |
|---|
| 2025.12.01 | ₩59,268 | ₩59,657 | ₩59,147 | ₩59,187 | -0.14% | 177.9만 |
|---|
| 2025.11.28 | ₩59,026 | ₩59,429 | ₩59,026 | ₩59,348 | +0.55% | 23만 |
|---|
| 2025.11.26 | ₩58,678 | ₩59,268 | ₩58,664 | ₩59,026 | +0.59% | 100.4만 |
|---|
| 2025.11.25 | ₩58,262 | ₩58,798 | ₩58,262 | ₩58,718 | +0.78% | 71.5만 |
|---|
| 2025.11.24 | ₩58,410 | ₩58,463 | ₩57,981 | ₩58,182 | -0.39% | 279.3만 |
|---|
| 2025.11.21 | ₩57,538 | ₩58,678 | ₩57,511 | ₩58,302 | +1.33% | 90.5만 |
|---|
| 2025.11.20 | ₩57,954 | ₩58,222 | ₩57,323 | ₩57,377 | -0.99% | 253.9만 |
|---|
| 2025.11.19 | ₩58,034 | ₩58,101 | ₩57,578 | ₩57,779 | -0.44% | 193.6만 |
|---|
| 2025.11.18 | ₩57,967 | ₩58,651 | ₩57,833 | ₩58,423 | +0.79% | 91.7만 |
|---|
| 2025.11.17 | ₩58,477 | ₩58,691 | ₩57,860 | ₩57,940 | -0.92% | 327.5만 |
|---|
| 2025.11.14 | ₩58,638 | ₩58,731 | ₩58,021 | ₩58,503 | -0.23% | 95.9만 |
|---|
| 2025.11.13 | ₩58,544 | ₩59,067 | ₩58,490 | ₩58,597 | +0.09% | 58.2만 |
|---|
| 2025.11.12 | ₩58,557 | ₩58,758 | ₩58,530 | ₩58,571 | +0.02% | 43.1만 |
|---|
| 2025.11.11 | ₩57,860 | ₩58,664 | ₩57,860 | ₩58,557 | +1.21% | 65.7만 |
|---|
| 2025.11.10 | ₩57,659 | ₩57,766 | ₩57,136 | ₩57,632 | -0.05% | 75.6만 |
|---|
| 2025.11.07 | ₩57,069 | ₩57,605 | ₩56,961 | ₩57,605 | +0.94% | 79.2만 |
|---|
| 2025.11.06 | ₩56,894 | ₩57,230 | ₩56,854 | ₩56,961 | +0.12% | 80.7만 |
|---|
| 2025.11.05 | ₩56,720 | ₩57,109 | ₩56,653 | ₩56,921 | +0.35% | 113.1만 |
|---|
| 2025.11.04 | ₩56,640 | ₩56,854 | ₩56,519 | ₩56,693 | +0.09% | 102.3만 |
|---|
| 2025.11.03 | ₩57,243 | ₩57,243 | ₩56,452 | ₩56,827 | -0.73% | 63.6만 |
|---|
| 2025.10.31 | ₩56,881 | ₩57,498 | ₩56,733 | ₩57,337 | +0.80% | 85.6만 |
|---|
| 2025.10.30 | ₩57,109 | ₩57,525 | ₩56,988 | ₩57,028 | -0.14% | 92.4만 |
|---|
| 2025.10.29 | ₩57,967 | ₩58,141 | ₩57,417 | ₩57,592 | -0.65% | 96.1만 |
|---|
| 2025.10.28 | ₩58,276 | ₩58,276 | ₩57,860 | ₩57,913 | -0.62% | 173.9만 |
|---|
| 2025.10.27 | ₩58,088 | ₩58,168 | ₩57,954 | ₩58,115 | +0.05% | 67만 |
|---|
| 2025.10.24 | ₩58,101 | ₩58,262 | ₩57,981 | ₩58,007 | -0.16% | 53.8만 |
|---|
| 2025.10.23 | ₩58,276 | ₩58,276 | ₩57,726 | ₩57,820 | -0.78% | 87.2만 |
|---|
| 2025.10.22 | ₩57,873 | ₩58,262 | ₩57,753 | ₩57,913 | +0.07% | 64.5만 |
|---|
| 2025.10.21 | ₩57,820 | ₩57,994 | ₩57,592 | ₩57,900 | +0.14% | 66.2만 |
|---|
| 2025.10.20 | ₩57,458 | ₩57,753 | ₩57,444 | ₩57,726 | +0.47% | 55만 |
|---|
| 2025.10.17 | ₩57,002 | ₩57,337 | ₩56,894 | ₩57,323 | +0.56% | 71.3만 |
|---|
| 2025.10.16 | ₩57,431 | ₩57,471 | ₩56,666 | ₩56,814 | -1.07% | 89만 |
|---|
| 2025.10.15 | ₩57,618 | ₩57,833 | ₩57,002 | ₩57,337 | -0.49% | 82.5만 |
|---|
| 2025.10.14 | ₩56,707 | ₩57,686 | ₩56,707 | ₩57,538 | +1.47% | 58.3만 |
|---|
| 2025.10.13 | ₩56,935 | ₩57,122 | ₩56,733 | ₩57,015 | +0.14% | 53.6만 |
|---|
| 2025.10.10 | ₩57,699 | ₩57,820 | ₩56,666 | ₩56,680 | -1.77% | 121.2만 |
|---|