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 | ₩66,746 | ₩66,813 | ₩66,478 | ₩66,693 | -0.08% | 47.4만 |
| 2026.10.08 | ₩66,103 | ₩67,269 | ₩66,103 | ₩67,202 | +1.66% | 85.4만 |
| 2026.10.07 | ₩66,210 | ₩66,371 | ₩65,942 | ₩65,969 | -0.36% | 63.8만 |
| 2026.10.06 | ₩65,835 | ₩66,277 | ₩65,808 | ₩66,197 | +0.55% | 74.1만 |
| 2026.10.05 | ₩65,715 | ₩65,875 | ₩65,098 | ₩65,808 | +0.14% | 74만 |
| 2026.10.02 | ₩65,956 | ₩66,264 | ₩65,755 | ₩65,902 | -0.08% | 78.7만 |
| 2026.10.01 | ₩66,050 | ₩66,170 | ₩65,661 | ₩65,996 | -0.08% | 68.8만 |
| 2026.09.30 | ₩66,452 | ₩66,586 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,808 |
| -0.97% |
| 132.3만 |
| 2026.09.29 | ₩66,170 | ₩66,385 | ₩65,956 | ₩66,277 | +0.16% | 70.7만 |
|---|
| 2026.09.28 | ₩66,559 | ₩66,746 | ₩66,277 | ₩66,545 | -0.02% | 49.7만 |
|---|
| 2026.09.25 | ₩66,438 | ₩66,679 | ₩66,210 | ₩66,679 | +0.36% | 56만 |
|---|
| 2026.09.24 | ₩67,189 | ₩67,269 | ₩66,532 | ₩66,559 | -0.94% | 81.5만 |
|---|
| 2026.09.23 | ₩67,966 | ₩68,019 | ₩67,483 | ₩67,537 | -0.63% | 80.4만 |
|---|
| 2026.09.22 | ₩68,421 | ₩68,421 | ₩67,926 | ₩67,952 | -0.69% | 50.6만 |
|---|
| 2026.09.21 | ₩68,596 | ₩68,716 | ₩68,194 | ₩68,207 | -0.57% | 57.8만 |
|---|
| 2026.09.18 | ₩68,877 | ₩68,877 | ₩68,448 | ₩68,596 | -0.41% | 63.4만 |
|---|
| 2026.09.17 | ₩69,480 | ₩69,507 | ₩69,078 | ₩69,239 | -0.35% | 47만 |
|---|
| 2026.09.16 | ₩70,137 | ₩70,190 | ₩68,944 | ₩69,239 | -1.28% | 52.1만 |
|---|
| 2026.09.15 | ₩70,257 | ₩70,405 | ₩70,043 | ₩70,230 | -0.04% | 53만 |
|---|
| 2026.09.14 | ₩70,673 | ₩70,994 | ₩70,297 | ₩70,418 | -0.36% | 58.6만 |
|---|
| 2026.09.11 | ₩70,096 | ₩70,271 | ₩69,802 | ₩69,989 | -0.15% | 60.1만 |
|---|
| 2026.09.10 | ₩70,070 | ₩70,070 | ₩69,641 | ₩69,748 | -0.46% | 50.2만 |
|---|
| 2026.09.09 | ₩70,472 | ₩70,472 | ₩69,587 | ₩69,775 | -0.99% | 50.8만 |
|---|
| 2026.09.08 | ₩70,579 | ₩70,766 | ₩70,418 | ₩70,472 | -0.15% | 53.3만 |
|---|
| 2026.09.04 | ₩71,061 | ₩71,276 | ₩70,847 | ₩70,914 | -0.21% | 49.8만 |
|---|
| 2026.09.03 | ₩71,570 | ₩71,758 | ₩71,168 | ₩71,544 | -0.04% | 69.7만 |
|---|
| 2026.09.02 | ₩71,101 | ₩71,704 | ₩71,008 | ₩71,396 | +0.41% | 62.1만 |
|---|
| 2026.09.01 | ₩71,329 | ₩71,557 | ₩70,847 | ₩70,994 | -0.47% | 79.3만 |
|---|
| 2026.08.31 | ₩71,075 | ₩71,115 | ₩70,766 | ₩70,927 | -0.21% | 46.7만 |
|---|
| 2026.08.28 | ₩71,222 | ₩71,396 | ₩71,048 | ₩71,235 | +0.02% | 56.1만 |
|---|
| 2026.08.27 | ₩71,008 | ₩71,262 | ₩70,713 | ₩70,927 | -0.11% | 48.6만 |
|---|
| 2026.08.26 | ₩71,396 | ₩71,771 | ₩71,316 | ₩71,584 | +0.26% | 58.3만 |
|---|
| 2026.08.25 | ₩71,302 | ₩71,570 | ₩70,954 | ₩71,463 | +0.23% | 54.6만 |
|---|
| 2026.08.24 | ₩71,316 | ₩71,785 | ₩71,316 | ₩71,637 | +0.45% | 67.4만 |
|---|
| 2026.08.21 | ₩71,289 | ₩71,544 | ₩71,034 | ₩71,128 | -0.23% | 64만 |
|---|
| 2026.08.20 | ₩71,356 | ₩71,718 | ₩71,101 | ₩71,128 | -0.32% | 74.5만 |
|---|
| 2026.08.19 | ₩71,008 | ₩72,039 | ₩71,008 | ₩71,624 | +0.87% | 66.3만 |
|---|
| 2026.08.18 | ₩70,686 | ₩71,021 | ₩70,539 | ₩70,726 | +0.06% | 67.5만 |
|---|
| 2026.08.17 | ₩70,512 | ₩70,579 | ₩70,096 | ₩70,110 | -0.57% | 46.1만 |
|---|
| 2026.08.14 | ₩70,833 | ₩70,954 | ₩70,606 | ₩70,860 | +0.04% | 48.2만 |
|---|
| 2026.08.13 | ₩70,123 | ₩70,780 | ₩70,123 | ₩70,766 | +0.92% | 56.2만 |
|---|
| 2026.08.12 | ₩69,601 | ₩69,869 | ₩69,373 | ₩69,828 | +0.33% | 44.9만 |
|---|
| 2026.08.11 | ₩69,413 | ₩69,882 | ₩69,413 | ₩69,882 | +0.68% | 42.2만 |
|---|
| 2026.08.10 | ₩69,346 | ₩69,614 | ₩69,091 | ₩69,587 | +0.35% | 69.5만 |
|---|
| 2026.08.07 | ₩68,837 | ₩69,574 | ₩68,649 | ₩69,534 | +1.01% | 71.6만 |
|---|
| 2026.08.06 | ₩69,668 | ₩69,735 | ₩68,864 | ₩69,105 | -0.81% | 72.5만 |
|---|
| 2026.08.05 | ₩69,694 | ₩69,694 | ₩68,676 | ₩69,239 | -0.65% | 68.7만 |
|---|
| 2026.08.04 | ₩68,797 | ₩69,654 | ₩68,328 | ₩69,614 | +1.19% | 76.2만 |
|---|
| 2026.08.03 | ₩69,440 | ₩69,761 | ₩69,065 | ₩69,252 | -0.27% | 84.1만 |
|---|
| 2026.07.31 | ₩68,770 | ₩69,172 | ₩68,354 | ₩68,984 | +0.31% | 100.5만 |
|---|
| 2026.07.30 | ₩69,480 | ₩69,493 | ₩68,421 | ₩68,971 | -0.73% | 110.1만 |
|---|
| 2026.07.29 | ₩70,391 | ₩70,820 | ₩70,123 | ₩70,271 | -0.17% | 97.4만 |
|---|
| 2026.07.28 | ₩69,976 | ₩71,235 | ₩69,976 | ₩70,364 | +0.56% | 79.1만 |
|---|
| 2026.07.27 | ₩68,931 | ₩69,802 | ₩68,931 | ₩69,333 | +0.58% | 131.9만 |
|---|
| 2026.07.24 | ₩68,006 | ₩69,038 | ₩68,006 | ₩68,971 | +1.42% | 90.9만 |
|---|
| 2026.07.23 | ₩68,140 | ₩68,301 | ₩67,751 | ₩67,912 | -0.33% | 108.7만 |
|---|
| 2026.07.22 | ₩68,475 | ₩68,797 | ₩68,247 | ₩68,381 | -0.14% | 102.4만 |
|---|
| 2026.07.21 | ₩67,979 | ₩68,073 | ₩67,644 | ₩67,993 | +0.02% | 92.5만 |
|---|
| 2026.07.20 | ₩68,408 | ₩68,515 | ₩67,979 | ₩68,140 | -0.39% | 102.4만 |
|---|
| 2026.07.17 | ₩69,091 | ₩69,855 | ₩68,261 | ₩68,488 | -0.87% | 69.9만 |
|---|
| 2026.07.16 | ₩67,349 | ₩68,689 | ₩67,309 | ₩68,663 | +1.95% | 130.6만 |
|---|
| 2026.07.15 | ₩66,746 | ₩67,497 | ₩66,720 | ₩67,041 | +0.44% | 94.1만 |
|---|
| 2026.07.14 | ₩67,148 | ₩67,256 | ₩66,612 | ₩66,626 | -0.78% | 106.1만 |
|---|
| 2026.07.13 | ₩67,202 | ₩67,698 | ₩67,108 | ₩67,269 | +0.10% | 106.2만 |
|---|
| 2026.07.10 | ₩66,465 | ₩66,840 | ₩66,411 | ₩66,733 | +0.40% | 105.6만 |
|---|
| 2026.07.09 | ₩66,210 | ₩66,559 | ₩65,996 | ₩66,251 | +0.06% | 77.3만 |
|---|
| 2026.07.08 | ₩67,229 | ₩67,229 | ₩66,465 | ₩66,465 | -1.14% | 111.3만 |
|---|
| 2026.07.07 | ₩66,988 | ₩67,792 | ₩66,988 | ₩67,135 | +0.22% | 83.4만 |
|---|
| 2026.07.06 | ₩66,679 | ₩66,773 | ₩65,916 | ₩66,277 | -0.60% | 60.6만 |
|---|
| 2026.07.02 | ₩66,063 | ₩66,827 | ₩65,996 | ₩66,800 | +1.12% | 110.9만 |
|---|
| 2026.07.01 | ₩65,326 | ₩65,849 | ₩65,326 | ₩65,554 | +0.35% | 124.5만 |
|---|
| 2026.06.30 | ₩66,103 | ₩66,117 | ₩65,179 | ₩65,205 | -1.36% | 157.2만 |
|---|
| 2026.06.29 | ₩66,706 | ₩66,706 | ₩65,835 | ₩66,143 | -0.84% | 119.2만 |
|---|
| 2026.06.26 | ₩65,983 | ₩66,532 | ₩65,983 | ₩66,465 | +0.73% | 110.3만 |
|---|
| 2026.06.25 | ₩65,540 | ₩66,465 | ₩65,540 | ₩65,862 | +0.49% | 82만 |
|---|
| 2026.06.24 | ₩66,318 | ₩66,572 | ₩65,929 | ₩66,197 | -0.18% | 102.3만 |
|---|
| 2026.06.23 | ₩65,983 | ₩66,478 | ₩65,808 | ₩66,411 | +0.65% | 124.7만 |
|---|
| 2026.06.22 | ₩65,715 | ₩65,983 | ₩65,540 | ₩65,621 | -0.14% | 114.2만 |
|---|
| 2026.06.18 | ₩66,197 | ₩66,197 | ₩65,594 | ₩65,728 | -0.71% | 115.2만 |
|---|
| 2026.06.17 | ₩67,081 | ₩67,162 | ₩66,063 | ₩66,304 | -1.16% | 88.7만 |
|---|
| 2026.06.16 | ₩67,296 | ₩67,564 | ₩67,081 | ₩67,336 | +0.06% | 64.5만 |
|---|
| 2026.06.15 | ₩67,792 | ₩67,818 | ₩67,242 | ₩67,282 | -0.75% | 53.5만 |
|---|
| 2026.06.12 | ₩68,060 | ₩68,730 | ₩68,019 | ₩68,529 | +0.69% | 76만 |
|---|
| 2026.06.11 | ₩68,113 | ₩68,368 | ₩67,859 | ₩67,912 | -0.30% | 100.9만 |
|---|
| 2026.06.10 | ₩67,698 | ₩68,180 | ₩67,537 | ₩67,778 | +0.12% | 102.7만 |
|---|
| 2026.06.09 | ₩67,336 | ₩67,483 | ₩67,014 | ₩67,336 | 0.00% | 80.5만 |
|---|
| 2026.06.08 | ₩67,457 | ₩67,818 | ₩67,122 | ₩67,256 | -0.30% | 79.6만 |
|---|
| 2026.06.05 | ₩67,457 | ₩67,872 | ₩67,390 | ₩67,443 | -0.02% | 69.9만 |
|---|
| 2026.06.04 | ₩67,269 | ₩67,671 | ₩67,055 | ₩67,323 | +0.08% | 77.3만 |
|---|
| 2026.06.03 | ₩66,934 | ₩67,282 | ₩66,773 | ₩66,800 | -0.20% | 88.1만 |
|---|
| 2026.06.02 | ₩66,599 | ₩67,242 | ₩66,545 | ₩66,974 | +0.56% | 49.5만 |
|---|
| 2026.06.01 | ₩66,827 | ₩67,041 | ₩66,612 | ₩66,693 | -0.20% | 70만 |
|---|
| 2026.05.29 | ₩67,202 | ₩67,309 | ₩66,787 | ₩67,014 | -0.28% | 36.7만 |
|---|
| 2026.05.28 | ₩67,644 | ₩67,818 | ₩67,202 | ₩67,363 | -0.42% | 60.1만 |
|---|
| 2026.05.27 | ₩67,215 | ₩67,832 | ₩67,215 | ₩67,403 | +0.28% | 83만 |
|---|
| 2026.05.26 | ₩68,127 | ₩68,328 | ₩67,376 | ₩67,443 | -1.00% | 57.5만 |
|---|
| 2026.05.22 | ₩67,805 | ₩68,354 | ₩67,805 | ₩68,287 | +0.71% | 53.1만 |
|---|
| 2026.05.21 | ₩67,376 | ₩67,604 | ₩66,961 | ₩67,591 | +0.32% | 51.7만 |
|---|
| 2026.05.20 | ₩67,658 | ₩67,966 | ₩67,269 | ₩67,296 | -0.53% | 59.9만 |
|---|
| 2026.05.19 | ₩67,202 | ₩67,738 | ₩66,827 | ₩67,684 | +0.72% | 41.3만 |
|---|
| 2026.05.18 | ₩66,639 | ₩67,242 | ₩66,331 | ₩67,189 | +0.82% | 52.8만 |
|---|
| 2026.05.15 | ₩66,773 | ₩66,813 | ₩66,304 | ₩66,572 | -0.30% | 41.6만 |
|---|
| 2026.05.14 | ₩66,438 | ₩66,746 | ₩66,371 | ₩66,559 | +0.18% | 48.2만 |
|---|
| 2026.05.13 | ₩66,063 | ₩66,398 | ₩65,902 | ₩66,237 | +0.26% | 44.1만 |
|---|
| 2026.05.12 | ₩66,117 | ₩66,505 | ₩65,567 | ₩66,264 | +0.22% | 76.7만 |
|---|
| 2026.05.11 | ₩65,996 | ₩66,224 | ₩65,688 | ₩65,822 | -0.26% | 41.9만 |
|---|
| 2026.05.08 | ₩66,036 | ₩66,197 | ₩65,621 | ₩65,701 | -0.51% | 47.5만 |
|---|
| 2026.05.07 | ₩66,197 | ₩66,251 | ₩65,581 | ₩65,942 | -0.38% | 179.6만 |
|---|
| 2026.05.06 | ₩66,746 | ₩67,055 | ₩66,452 | ₩66,612 | -0.20% | 72.2만 |
|---|
| 2026.05.05 | ₩66,974 | ₩67,443 | ₩66,787 | ₩67,108 | +0.20% | 67.6만 |
|---|
| 2026.05.04 | ₩67,095 | ₩67,296 | ₩66,720 | ₩66,974 | -0.18% | 72.8만 |
|---|
| 2026.05.01 | ₩67,805 | ₩67,966 | ₩67,470 | ₩67,524 | -0.42% | 98.7만 |
|---|
| 2026.04.30 | ₩66,854 | ₩68,006 | ₩66,720 | ₩67,912 | +1.58% | 88.6만 |
|---|
| 2026.04.29 | ₩66,733 | ₩67,055 | ₩66,599 | ₩66,947 | +0.32% | 83.1만 |
|---|
| 2026.04.28 | ₩66,961 | ₩67,175 | ₩66,505 | ₩66,706 | -0.38% | 69.3만 |
|---|
| 2026.04.27 | ₩66,385 | ₩66,988 | ₩66,251 | ₩66,251 | -0.20% | 82.6만 |
|---|
| 2026.04.24 | ₩66,867 | ₩66,974 | ₩66,143 | ₩66,291 | -0.86% | 68.9만 |
|---|
| 2026.04.23 | ₩66,639 | ₩67,215 | ₩66,639 | ₩67,135 | +0.74% | 66.9만 |
|---|
| 2026.04.22 | ₩66,693 | ₩66,934 | ₩66,304 | ₩66,331 | -0.54% | 72만 |
|---|
| 2026.04.21 | ₩66,773 | ₩66,894 | ₩66,411 | ₩66,505 | -0.40% | 62.5만 |
|---|
| 2026.04.20 | ₩66,720 | ₩67,162 | ₩66,559 | ₩66,706 | -0.02% | 55.8만 |
|---|
| 2026.04.17 | ₩66,063 | ₩66,720 | ₩65,875 | ₩66,666 | +0.91% | 90만 |
|---|
| 2026.04.16 | ₩65,983 | ₩66,746 | ₩65,983 | ₩66,693 | +1.08% | 95.1만 |
|---|
| 2026.04.15 | ₩66,184 | ₩66,318 | ₩65,728 | ₩66,036 | -0.22% | 101.8만 |
|---|
| 2026.04.14 | ₩66,318 | ₩66,411 | ₩65,755 | ₩66,304 | -0.02% | 95.5만 |
|---|
| 2026.04.13 | ₩66,787 | ₩66,787 | ₩66,331 | ₩66,720 | -0.10% | 157.1만 |
|---|
| 2026.04.10 | ₩67,497 | ₩67,497 | ₩66,626 | ₩66,760 | -1.09% | 169.4만 |
|---|
| 2026.04.09 | ₩67,215 | ₩67,859 | ₩67,148 | ₩67,457 | +0.36% | 68.7만 |
|---|
| 2026.04.08 | ₩66,720 | ₩67,443 | ₩66,291 | ₩67,443 | +1.08% | 114.8만 |
|---|
| 2026.04.07 | ₩67,617 | ₩67,738 | ₩67,229 | ₩67,416 | -0.30% | 91.7만 |
|---|
| 2026.04.06 | ₩67,336 | ₩67,617 | ₩67,135 | ₩67,617 | +0.42% | 110.9만 |
|---|
| 2026.04.02 | ₩67,537 | ₩67,872 | ₩67,242 | ₩67,483 | -0.08% | 117.6만 |
|---|
| 2026.04.01 | ₩67,564 | ₩68,046 | ₩67,014 | ₩67,323 | -0.36% | 219.2만 |
|---|
| 2026.03.31 | ₩68,234 | ₩68,421 | ₩67,390 | ₩68,073 | -0.24% | 293.5만 |
|---|
| 2026.03.30 | ₩68,073 | ₩68,341 | ₩67,564 | ₩67,778 | -0.43% | 122.6만 |
|---|
| 2026.03.27 | ₩67,483 | ₩67,979 | ₩67,202 | ₩67,483 | 0.00% | 111.8만 |
|---|
| 2026.03.26 | ₩67,041 | ₩67,658 | ₩67,041 | ₩67,430 | +0.58% | 83만 |
|---|
| 2026.03.25 | ₩67,510 | ₩67,832 | ₩67,470 | ₩67,617 | +0.16% | 85.2만 |
|---|
| 2026.03.24 | ₩66,679 | ₩68,006 | ₩66,653 | ₩67,537 | +1.29% | 100만 |
|---|
| 2026.03.23 | ₩66,492 | ₩67,148 | ₩66,210 | ₩66,867 | +0.56% | 100.4만 |
|---|
| 2026.03.20 | ₩66,639 | ₩66,880 | ₩66,023 | ₩66,264 | -0.56% | 128만 |
|---|
| 2026.03.19 | ₩66,505 | ₩66,894 | ₩66,385 | ₩66,519 | +0.02% | 126.8만 |
|---|
| 2026.03.18 | ₩67,189 | ₩67,242 | ₩66,438 | ₩66,478 | -1.06% | 123.5만 |
|---|
| 2026.03.17 | ₩67,376 | ₩67,818 | ₩67,242 | ₩67,309 | -0.10% | 118.7만 |
|---|
| 2026.03.16 | ₩67,202 | ₩67,309 | ₩66,961 | ₩67,014 | -0.28% | 154.8만 |
|---|
| 2026.03.13 | ₩67,055 | ₩67,349 | ₩66,880 | ₩66,947 | -0.16% | 113만 |
|---|
| 2026.03.12 | ₩66,532 | ₩67,242 | ₩66,358 | ₩66,733 | +0.30% | 121.9만 |
|---|
| 2026.03.11 | ₩66,599 | ₩66,840 | ₩66,385 | ₩66,840 | +0.36% | 122.5만 |
|---|
| 2026.03.10 | ₩66,894 | ₩67,229 | ₩66,385 | ₩66,666 | -0.34% | 164.4만 |
|---|
| 2026.03.09 | ₩67,041 | ₩67,229 | ₩66,358 | ₩67,028 | -0.02% | 161.6만 |
|---|
| 2026.03.06 | ₩67,309 | ₩67,363 | ₩66,411 | ₩67,323 | +0.02% | 148.8만 |
|---|
| 2026.03.05 | ₩67,765 | ₩67,952 | ₩67,189 | ₩67,497 | -0.40% | 171만 |
|---|
| 2026.03.04 | ₩68,113 | ₩68,153 | ₩67,430 | ₩67,993 | -0.18% | 189.8만 |
|---|
| 2026.03.03 | ₩68,261 | ₩68,488 | ₩67,443 | ₩68,220 | -0.06% | 200.9만 |
|---|
| 2026.03.02 | ₩68,890 | ₩68,957 | ₩68,287 | ₩68,689 | -0.29% | 174.1만 |
|---|
| 2026.02.27 | ₩68,287 | ₩68,730 | ₩67,966 | ₩68,609 | +0.47% | 98.9만 |
|---|
| 2026.02.26 | ₩67,979 | ₩68,435 | ₩67,966 | ₩68,127 | +0.22% | 106.1만 |
|---|
| 2026.02.25 | ₩68,261 | ₩68,274 | ₩67,537 | ₩68,033 | -0.33% | 109.7만 |
|---|
| 2026.02.24 | ₩68,153 | ₩68,421 | ₩67,872 | ₩68,220 | +0.10% | 101만 |
|---|
| 2026.02.23 | ₩68,127 | ₩68,743 | ₩67,939 | ₩68,247 | +0.18% | 100만 |
|---|
| 2026.02.20 | ₩68,060 | ₩68,167 | ₩67,591 | ₩68,167 | +0.16% | 88.6만 |
|---|
| 2026.02.19 | ₩68,274 | ₩68,542 | ₩67,993 | ₩68,153 | -0.18% | 99.8만 |
|---|
| 2026.02.18 | ₩67,939 | ₩68,127 | ₩67,684 | ₩68,046 | +0.16% | 98.7만 |
|---|
| 2026.02.17 | ₩68,408 | ₩68,756 | ₩67,376 | ₩67,698 | -1.04% | 113.1만 |
|---|
| 2026.02.13 | ₩67,939 | ₩68,448 | ₩67,738 | ₩68,180 | +0.36% | 80.6만 |
|---|
| 2026.02.12 | ₩68,462 | ₩68,890 | ₩67,845 | ₩67,845 | -0.90% | 105.4만 |
|---|
| 2026.02.11 | ₩67,778 | ₩68,636 | ₩67,738 | ₩68,421 | +0.95% | 90.2만 |
|---|
| 2026.02.10 | ₩67,256 | ₩67,698 | ₩67,041 | ₩67,577 | +0.48% | 57.2만 |
|---|
| 2026.02.09 | ₩67,229 | ₩67,390 | ₩66,760 | ₩67,242 | +0.02% | 88.5만 |
|---|
| 2026.02.06 | ₩66,720 | ₩67,443 | ₩66,720 | ₩67,390 | +1.00% | 119.3만 |
|---|
| 2026.02.05 | ₩66,572 | ₩66,746 | ₩66,023 | ₩66,465 | -0.16% | 147.2만 |
|---|
| 2026.02.04 | ₩65,594 | ₩66,813 | ₩65,594 | ₩66,639 | +1.59% | 203.7만 |
|---|
| 2026.02.03 | ₩63,839 | ₩65,460 | ₩63,839 | ₩65,272 | +2.25% | 132.6만 |
|---|
| 2026.02.02 | ₩63,839 | ₩64,294 | ₩63,571 | ₩64,174 | +0.52% | 119.2만 |
|---|
| 2026.01.30 | ₩62,994 | ₩64,133 | ₩62,981 | ₩64,120 | +1.79% | 144.5만 |
|---|
| 2026.01.29 | ₩62,793 | ₩63,356 | ₩62,753 | ₩62,807 | +0.02% | 80.9만 |
|---|
| 2026.01.28 | ₩62,633 | ₩62,927 | ₩62,177 | ₩62,405 | -0.36% | 118.5만 |
|---|
| 2026.01.27 | ₩62,298 | ₩62,834 | ₩62,257 | ₩62,700 | +0.65% | 57.4만 |
|---|
| 2026.01.26 | ₩62,525 | ₩62,619 | ₩62,164 | ₩62,418 | -0.17% | 84.5만 |
|---|
| 2026.01.23 | ₩62,418 | ₩62,458 | ₩62,030 | ₩62,244 | -0.28% | 136.6만 |
|---|
| 2026.01.22 | ₩62,217 | ₩62,499 | ₩62,137 | ₩62,298 | +0.13% | 107만 |
|---|
| 2026.01.21 | ₩61,668 | ₩62,311 | ₩61,654 | ₩62,231 | +0.91% | 197만 |
|---|
| 2026.01.20 | ₩61,440 | ₩61,721 | ₩61,105 | ₩61,386 | -0.09% | 261.1만 |
|---|
| 2026.01.16 | ₩61,882 | ₩61,936 | ₩61,601 | ₩61,628 | -0.41% | 234.1만 |
|---|
| 2026.01.15 | ₩61,775 | ₩62,164 | ₩61,547 | ₩62,003 | +0.37% | 184만 |
|---|
| 2026.01.14 | ₩61,038 | ₩62,190 | ₩61,038 | ₩61,976 | +1.54% | 158.1만 |
|---|
| 2026.01.13 | ₩60,984 | ₩61,293 | ₩60,757 | ₩60,971 | -0.02% | 181.3만 |
|---|
| 2026.01.12 | ₩61,051 | ₩61,078 | ₩60,569 | ₩60,824 | -0.37% | 78.4만 |
|---|
| 2026.01.09 | ₩60,904 | ₩61,172 | ₩60,837 | ₩61,011 | +0.18% | 57.3만 |
|---|
| 2026.01.08 | ₩59,711 | ₩60,971 | ₩59,550 | ₩60,757 | +1.75% | 76.2만 |
|---|
| 2026.01.07 | ₩60,381 | ₩60,381 | ₩59,564 | ₩59,617 | -1.26% | 60.3만 |
|---|
| 2026.01.06 | ₩60,435 | ₩60,676 | ₩60,167 | ₩60,194 | -0.40% | 135.2만 |
|---|
| 2026.01.05 | ₩60,422 | ₩60,582 | ₩59,926 | ₩60,475 | +0.09% | 194.3만 |
|---|
| 2026.01.02 | ₩59,416 | ₩60,167 | ₩59,028 | ₩59,966 | +0.92% | 88.2만 |
|---|
| 2025.12.31 | ₩59,698 | ₩59,725 | ₩59,390 | ₩59,416 | -0.47% | 71.6만 |
|---|
| 2025.12.30 | ₩59,684 | ₩59,792 | ₩59,577 | ₩59,711 | +0.04% | 75.4만 |
|---|
| 2025.12.29 | ₩59,644 | ₩59,738 | ₩59,524 | ₩59,604 | -0.07% | 58.8만 |
|---|
| 2025.12.26 | ₩59,470 | ₩59,644 | ₩59,296 | ₩59,537 | +0.11% | 49.5만 |
|---|
| 2025.12.24 | ₩59,309 | ₩59,604 | ₩59,242 | ₩59,524 | +0.36% | 27.5만 |
|---|
| 2025.12.23 | ₩59,390 | ₩59,443 | ₩59,202 | ₩59,229 | -0.27% | 68.7만 |
|---|
| 2025.12.22 | ₩59,122 | ₩59,457 | ₩59,108 | ₩59,390 | +0.45% | 55.6만 |
|---|
| 2025.12.19 | ₩59,175 | ₩59,296 | ₩58,961 | ₩59,028 | -0.25% | 66.9만 |
|---|
| 2025.12.18 | ₩59,296 | ₩59,524 | ₩59,028 | ₩59,162 | -0.23% | 41.8만 |
|---|
| 2025.12.17 | ₩59,108 | ₩59,497 | ₩59,068 | ₩59,416 | +0.52% | 63.9만 |
|---|
| 2025.12.16 | ₩59,604 | ₩59,604 | ₩58,746 | ₩58,974 | -1.06% | 72.7만 |
|---|
| 2025.12.15 | ₩59,658 | ₩59,725 | ₩59,390 | ₩59,658 | 0.00% | 74.9만 |
|---|
| 2025.12.12 | ₩59,591 | ₩59,684 | ₩59,309 | ₩59,470 | -0.20% | 49.9만 |
|---|
| 2025.12.11 | ₩59,912 | ₩60,328 | ₩59,912 | ₩60,167 | +0.42% | 59.7만 |
|---|
| 2025.12.10 | ₩59,282 | ₩59,939 | ₩59,135 | ₩59,845 | +0.95% | 58만 |
|---|
| 2025.12.09 | ₩59,229 | ₩59,591 | ₩58,974 | ₩58,988 | -0.41% | 56.2만 |
|---|
| 2025.12.08 | ₩59,349 | ₩59,349 | ₩59,014 | ₩59,068 | -0.47% | 40.1만 |
|---|
| 2025.12.05 | ₩59,457 | ₩59,792 | ₩59,363 | ₩59,390 | -0.11% | 78.2만 |
|---|
| 2025.12.04 | ₩59,376 | ₩59,577 | ₩59,242 | ₩59,470 | +0.16% | 54.5만 |
|---|
| 2025.12.03 | ₩58,974 | ₩59,550 | ₩58,974 | ₩59,403 | +0.73% | 47.1만 |
|---|
| 2025.12.02 | ₩59,189 | ₩59,189 | ₩58,505 | ₩58,706 | -0.82% | 68.2만 |
|---|
| 2025.12.01 | ₩59,229 | ₩59,617 | ₩59,108 | ₩59,148 | -0.14% | 177.9만 |
|---|
| 2025.11.28 | ₩58,988 | ₩59,390 | ₩58,988 | ₩59,309 | +0.55% | 23만 |
|---|
| 2025.11.26 | ₩58,639 | ₩59,229 | ₩58,626 | ₩58,988 | +0.59% | 100.4만 |
|---|
| 2025.11.25 | ₩58,224 | ₩58,760 | ₩58,224 | ₩58,679 | +0.78% | 71.5만 |
|---|
| 2025.11.24 | ₩58,371 | ₩58,425 | ₩57,942 | ₩58,143 | -0.39% | 279.3만 |
|---|
| 2025.11.21 | ₩57,500 | ₩58,639 | ₩57,473 | ₩58,264 | +1.33% | 90.5만 |
|---|
| 2025.11.20 | ₩57,916 | ₩58,184 | ₩57,286 | ₩57,339 | -0.99% | 253.9만 |
|---|
| 2025.11.19 | ₩57,996 | ₩58,063 | ₩57,540 | ₩57,741 | -0.44% | 193.6만 |
|---|
| 2025.11.18 | ₩57,929 | ₩58,612 | ₩57,795 | ₩58,385 | +0.79% | 91.7만 |
|---|
| 2025.11.17 | ₩58,438 | ₩58,653 | ₩57,822 | ₩57,902 | -0.92% | 327.5만 |
|---|
| 2025.11.14 | ₩58,599 | ₩58,693 | ₩57,983 | ₩58,465 | -0.23% | 95.9만 |
|---|
| 2025.11.13 | ₩58,505 | ₩59,028 | ₩58,452 | ₩58,559 | +0.09% | 58.2만 |
|---|
| 2025.11.12 | ₩58,519 | ₩58,720 | ₩58,492 | ₩58,532 | +0.02% | 43.1만 |
|---|
| 2025.11.11 | ₩57,822 | ₩58,626 | ₩57,822 | ₩58,519 | +1.21% | 65.7만 |
|---|
| 2025.11.10 | ₩57,621 | ₩57,728 | ₩57,098 | ₩57,594 | -0.05% | 75.6만 |
|---|
| 2025.11.07 | ₩57,031 | ₩57,567 | ₩56,924 | ₩57,567 | +0.94% | 79.2만 |
|---|
| 2025.11.06 | ₩56,857 | ₩57,192 | ₩56,817 | ₩56,924 | +0.12% | 80.7만 |
|---|
| 2025.11.05 | ₩56,683 | ₩57,071 | ₩56,616 | ₩56,884 | +0.35% | 113.1만 |
|---|
| 2025.11.04 | ₩56,602 | ₩56,817 | ₩56,482 | ₩56,656 | +0.09% | 102.3만 |
|---|
| 2025.11.03 | ₩57,205 | ₩57,205 | ₩56,415 | ₩56,790 | -0.73% | 63.6만 |
|---|
| 2025.10.31 | ₩56,844 | ₩57,460 | ₩56,696 | ₩57,299 | +0.80% | 85.6만 |
|---|
| 2025.10.30 | ₩57,071 | ₩57,487 | ₩56,951 | ₩56,991 | -0.14% | 92.4만 |
|---|
| 2025.10.29 | ₩57,929 | ₩58,103 | ₩57,380 | ₩57,554 | -0.65% | 96.1만 |
|---|
| 2025.10.28 | ₩58,237 | ₩58,237 | ₩57,822 | ₩57,875 | -0.62% | 173.9만 |
|---|
| 2025.10.27 | ₩58,050 | ₩58,130 | ₩57,916 | ₩58,076 | +0.05% | 67만 |
|---|
| 2025.10.24 | ₩58,063 | ₩58,224 | ₩57,942 | ₩57,969 | -0.16% | 53.8만 |
|---|
| 2025.10.23 | ₩58,237 | ₩58,237 | ₩57,688 | ₩57,782 | -0.78% | 87.2만 |
|---|
| 2025.10.22 | ₩57,835 | ₩58,224 | ₩57,715 | ₩57,875 | +0.07% | 64.5만 |
|---|
| 2025.10.21 | ₩57,782 | ₩57,956 | ₩57,554 | ₩57,862 | +0.14% | 66.2만 |
|---|
| 2025.10.20 | ₩57,420 | ₩57,715 | ₩57,406 | ₩57,688 | +0.47% | 55만 |
|---|
| 2025.10.17 | ₩56,964 | ₩57,299 | ₩56,857 | ₩57,286 | +0.56% | 71.3만 |
|---|
| 2025.10.16 | ₩57,393 | ₩57,433 | ₩56,629 | ₩56,777 | -1.07% | 89만 |
|---|
| 2025.10.15 | ₩57,581 | ₩57,795 | ₩56,964 | ₩57,299 | -0.49% | 82.5만 |
|---|
| 2025.10.14 | ₩56,669 | ₩57,648 | ₩56,669 | ₩57,500 | +1.47% | 58.3만 |
|---|
| 2025.10.13 | ₩56,897 | ₩57,085 | ₩56,696 | ₩56,978 | +0.14% | 53.6만 |
|---|
| 2025.10.10 | ₩57,661 | ₩57,782 | ₩56,629 | ₩56,643 | -1.77% | 121.2만 |
|---|