시장 데이터를 불러오는 중
전체 종목
First Trust VL Dividend 과거 주가
First Trust VL Dividend · FVD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust VL Dividend · FVD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩63,827 | ₩64,001 | ₩63,679 | ₩63,907 | +0.13% | 55.7만 |
| 2026.10.08 | ₩63,089 | ₩63,921 | ₩63,036 | ₩63,827 | +1.17% | 80.4만 |
| 2026.10.07 | ₩63,465 | ₩63,532 | ₩63,143 | ₩63,143 | -0.51% | 53.8만 |
| 2026.10.06 | ₩63,331 | ₩63,733 | ₩63,317 | ₩63,559 | +0.36% | 46.6만 |
| 2026.10.05 | ₩63,049 | ₩63,358 | ₩62,687 | ₩63,223 | +0.28% | 53.2만 |
| 2026.10.02 | ₩63,170 | ₩63,398 | ₩62,995 | ₩63,130 | -0.06% | 116.1만 |
| 2026.10.01 | ₩62,848 | ₩63,076 | ₩62,526 | ₩62,995 | +0.23% | 71.9만 |
| 2026.09.30 | ₩63,545 | ₩63,626 | ₩62,888 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,902 |
| -1.01% |
| 65.7만 |
| 2026.09.29 | ₩63,371 | ₩63,559 | ₩63,103 | ₩63,411 | +0.06% | 85.5만 |
|---|
| 2026.09.28 | ₩63,626 | ₩63,800 | ₩63,331 | ₩63,559 | -0.11% | 66.8만 |
|---|
| 2026.09.25 | ₩63,653 | ₩63,827 | ₩63,384 | ₩63,733 | +0.13% | 51.3만 |
|---|
| 2026.09.24 | ₩64,028 | ₩64,189 | ₩63,518 | ₩63,545 | -0.75% | 79만 |
|---|
| 2026.09.23 | ₩64,591 | ₩64,819 | ₩64,283 | ₩64,323 | -0.42% | 88.9만 |
|---|
| 2026.09.22 | ₩65,060 | ₩65,208 | ₩64,712 | ₩64,725 | -0.52% | 45.8만 |
|---|
| 2026.09.21 | ₩65,128 | ₩65,168 | ₩64,900 | ₩64,926 | -0.31% | 63.1만 |
|---|
| 2026.09.18 | ₩65,128 | ₩65,221 | ₩64,819 | ₩65,007 | -0.19% | 40.1만 |
|---|
| 2026.09.17 | ₩65,650 | ₩65,664 | ₩65,248 | ₩65,423 | -0.35% | 23.6만 |
|---|
| 2026.09.16 | ₩65,785 | ₩65,892 | ₩65,034 | ₩65,355 | -0.65% | 60.2만 |
|---|
| 2026.09.15 | ₩65,932 | ₩65,932 | ₩65,624 | ₩65,718 | -0.33% | 34.8만 |
|---|
| 2026.09.14 | ₩66,133 | ₩66,455 | ₩65,919 | ₩66,039 | -0.14% | 49.3만 |
|---|
| 2026.09.11 | ₩66,093 | ₩66,254 | ₩65,704 | ₩65,865 | -0.34% | 38.7만 |
|---|
| 2026.09.10 | ₩66,053 | ₩66,214 | ₩65,637 | ₩65,731 | -0.49% | 39.6만 |
|---|
| 2026.09.09 | ₩66,535 | ₩66,535 | ₩65,986 | ₩66,039 | -0.75% | 37.8만 |
|---|
| 2026.09.08 | ₩66,911 | ₩67,005 | ₩66,629 | ₩66,629 | -0.42% | 36.5만 |
|---|
| 2026.09.04 | ₩67,219 | ₩67,528 | ₩67,206 | ₩67,206 | -0.02% | 68.8만 |
|---|
| 2026.09.03 | ₩67,555 | ₩67,742 | ₩67,273 | ₩67,675 | +0.18% | 55.9만 |
|---|
| 2026.09.02 | ₩67,179 | ₩67,420 | ₩67,058 | ₩67,300 | +0.18% | 78.8만 |
|---|
| 2026.09.01 | ₩67,514 | ₩67,715 | ₩66,991 | ₩67,112 | -0.60% | 44.1만 |
|---|
| 2026.08.31 | ₩67,555 | ₩67,568 | ₩67,300 | ₩67,300 | -0.38% | 45.3만 |
|---|
| 2026.08.28 | ₩68,010 | ₩68,037 | ₩67,622 | ₩67,715 | -0.43% | 47.9만 |
|---|
| 2026.08.27 | ₩67,917 | ₩67,970 | ₩67,595 | ₩67,702 | -0.32% | 92.7만 |
|---|
| 2026.08.26 | ₩68,198 | ₩68,627 | ₩68,185 | ₩68,372 | +0.26% | 61.9만 |
|---|
| 2026.08.25 | ₩68,440 | ₩68,440 | ₩68,064 | ₩68,332 | -0.16% | 37.8만 |
|---|
| 2026.08.24 | ₩68,064 | ₩68,520 | ₩68,064 | ₩68,453 | +0.57% | 39.9만 |
|---|
| 2026.08.21 | ₩68,091 | ₩68,292 | ₩67,957 | ₩67,984 | -0.16% | 48.5만 |
|---|
| 2026.08.20 | ₩67,997 | ₩68,466 | ₩67,930 | ₩67,943 | -0.08% | 35만 |
|---|
| 2026.08.19 | ₩68,158 | ₩68,735 | ₩68,118 | ₩68,158 | 0.00% | 51.7만 |
|---|
| 2026.08.18 | ₩68,091 | ₩68,292 | ₩67,850 | ₩67,863 | -0.33% | 41.9만 |
|---|
| 2026.08.17 | ₩67,984 | ₩68,064 | ₩67,662 | ₩67,689 | -0.43% | 22.6만 |
|---|
| 2026.08.14 | ₩68,158 | ₩68,319 | ₩68,051 | ₩68,279 | +0.18% | 29.9만 |
|---|
| 2026.08.13 | ₩68,051 | ₩68,279 | ₩67,836 | ₩68,158 | +0.16% | 49.7만 |
|---|
| 2026.08.12 | ₩67,648 | ₩67,890 | ₩67,528 | ₩67,823 | +0.26% | 50만 |
|---|
| 2026.08.11 | ₩67,648 | ₩68,037 | ₩67,648 | ₩67,836 | +0.28% | 71.6만 |
|---|
| 2026.08.10 | ₩67,970 | ₩67,970 | ₩67,555 | ₩67,782 | -0.28% | 66.3만 |
|---|
| 2026.08.07 | ₩67,876 | ₩68,225 | ₩67,541 | ₩68,171 | +0.43% | 50.1만 |
|---|
| 2026.08.06 | ₩68,265 | ₩68,440 | ₩67,675 | ₩67,903 | -0.53% | 65.6만 |
|---|
| 2026.08.05 | ₩68,077 | ₩68,077 | ₩67,528 | ₩67,823 | -0.37% | 61.4만 |
|---|
| 2026.08.04 | ₩67,233 | ₩67,917 | ₩66,884 | ₩67,876 | +0.96% | 94.3만 |
|---|
| 2026.08.03 | ₩67,474 | ₩67,836 | ₩67,192 | ₩67,461 | -0.02% | 43.6만 |
|---|
| 2026.07.31 | ₩67,125 | ₩67,394 | ₩66,844 | ₩67,233 | +0.16% | 35.4만 |
|---|
| 2026.07.30 | ₩67,903 | ₩67,984 | ₩66,830 | ₩67,353 | -0.81% | 44.1만 |
|---|
| 2026.07.29 | ₩68,372 | ₩68,654 | ₩68,064 | ₩68,185 | -0.27% | 45.8만 |
|---|
| 2026.07.28 | ₩67,930 | ₩68,936 | ₩67,850 | ₩68,413 | +0.71% | 34.7만 |
|---|
| 2026.07.27 | ₩67,085 | ₩67,635 | ₩67,085 | ₩67,260 | +0.26% | 43.5만 |
|---|
| 2026.07.24 | ₩66,281 | ₩67,018 | ₩66,281 | ₩66,924 | +0.97% | 33.2만 |
|---|
| 2026.07.23 | ₩65,892 | ₩66,321 | ₩65,838 | ₩66,106 | +0.33% | 81.6만 |
|---|
| 2026.07.22 | ₩66,039 | ₩66,348 | ₩65,905 | ₩66,039 | 0.00% | 29.5만 |
|---|
| 2026.07.21 | ₩66,026 | ₩66,066 | ₩65,677 | ₩65,825 | -0.30% | 36.7만 |
|---|
| 2026.07.20 | ₩66,455 | ₩66,589 | ₩66,080 | ₩66,160 | -0.44% | 39.3만 |
|---|
| 2026.07.17 | ₩66,951 | ₩67,675 | ₩66,334 | ₩66,509 | -0.66% | 48.6만 |
|---|
| 2026.07.16 | ₩65,691 | ₩66,844 | ₩65,691 | ₩66,844 | +1.76% | 41.1만 |
|---|
| 2026.07.15 | ₩65,543 | ₩66,053 | ₩65,355 | ₩65,490 | -0.08% | 47.2만 |
|---|
| 2026.07.14 | ₩65,865 | ₩66,133 | ₩65,570 | ₩65,597 | -0.41% | 38.1만 |
|---|
| 2026.07.13 | ₩65,945 | ₩66,415 | ₩65,932 | ₩66,080 | +0.20% | 53.7만 |
|---|
| 2026.07.10 | ₩65,597 | ₩65,838 | ₩65,503 | ₩65,691 | +0.14% | 33.4만 |
|---|
| 2026.07.09 | ₩65,396 | ₩65,543 | ₩65,141 | ₩65,355 | -0.06% | 63.8만 |
|---|
| 2026.07.08 | ₩66,093 | ₩66,093 | ₩65,436 | ₩65,476 | -0.93% | 43.1만 |
|---|
| 2026.07.07 | ₩66,361 | ₩66,938 | ₩66,281 | ₩66,321 | -0.06% | 41.7만 |
|---|
| 2026.07.06 | ₩66,093 | ₩66,160 | ₩65,503 | ₩65,798 | -0.45% | 36.3만 |
|---|
| 2026.07.02 | ₩65,396 | ₩66,240 | ₩65,369 | ₩66,227 | +1.27% | 46.8만 |
|---|
| 2026.07.01 | ₩64,631 | ₩65,355 | ₩64,631 | ₩65,007 | +0.58% | 46만 |
|---|
| 2026.06.30 | ₩64,819 | ₩64,833 | ₩64,470 | ₩64,605 | -0.33% | 135.8만 |
|---|
| 2026.06.29 | ₩65,087 | ₩65,114 | ₩64,698 | ₩64,940 | -0.23% | 128.2만 |
|---|
| 2026.06.26 | ₩64,470 | ₩65,141 | ₩64,470 | ₩65,087 | +0.96% | 40.2만 |
|---|
| 2026.06.25 | ₩64,256 | ₩64,993 | ₩64,243 | ₩64,323 | +0.10% | 41.8만 |
|---|
| 2026.06.24 | ₩64,162 | ₩64,739 | ₩64,162 | ₩64,497 | +0.52% | 49.8만 |
|---|
| 2026.06.23 | ₩63,733 | ₩64,243 | ₩63,639 | ₩64,175 | +0.69% | 89.5만 |
|---|
| 2026.06.22 | ₩63,492 | ₩63,827 | ₩63,465 | ₩63,478 | -0.02% | 58.3만 |
|---|
| 2026.06.18 | ₩64,001 | ₩64,028 | ₩63,438 | ₩63,585 | -0.65% | 105.8만 |
|---|
| 2026.06.17 | ₩64,591 | ₩64,833 | ₩63,599 | ₩63,867 | -1.12% | 96.2만 |
|---|
| 2026.06.16 | ₩64,806 | ₩65,128 | ₩64,672 | ₩64,846 | +0.06% | 75.4만 |
|---|
| 2026.06.15 | ₩64,806 | ₩64,926 | ₩64,551 | ₩64,591 | -0.33% | 36.3만 |
|---|
| 2026.06.12 | ₩64,430 | ₩64,886 | ₩64,390 | ₩64,792 | +0.56% | 52.9만 |
|---|
| 2026.06.11 | ₩64,256 | ₩64,591 | ₩64,108 | ₩64,323 | +0.10% | 56.9만 |
|---|
| 2026.06.10 | ₩64,216 | ₩64,538 | ₩64,028 | ₩64,041 | -0.27% | 48.9만 |
|---|
| 2026.06.09 | ₩63,518 | ₩64,149 | ₩63,518 | ₩64,095 | +0.91% | 121.9만 |
|---|
| 2026.06.08 | ₩63,800 | ₩63,961 | ₩63,317 | ₩63,331 | -0.74% | 61.2만 |
|---|
| 2026.06.05 | ₩63,572 | ₩64,269 | ₩63,572 | ₩63,934 | +0.57% | 93.8만 |
|---|
| 2026.06.04 | ₩63,451 | ₩63,760 | ₩63,183 | ₩63,371 | -0.13% | 64.2만 |
|---|
| 2026.06.03 | ₩63,089 | ₩63,344 | ₩62,794 | ₩62,808 | -0.45% | 45.7만 |
|---|
| 2026.06.02 | ₩62,902 | ₩63,290 | ₩62,781 | ₩63,183 | +0.45% | 45.8만 |
|---|
| 2026.06.01 | ₩63,089 | ₩63,223 | ₩62,902 | ₩62,982 | -0.17% | 66.3만 |
|---|
| 2026.05.29 | ₩63,639 | ₩63,653 | ₩63,317 | ₩63,371 | -0.42% | 55.7만 |
|---|
| 2026.05.28 | ₩63,894 | ₩64,015 | ₩63,626 | ₩63,706 | -0.29% | 71.4만 |
|---|
| 2026.05.27 | ₩64,122 | ₩64,470 | ₩63,948 | ₩63,988 | -0.21% | 43.9만 |
|---|
| 2026.05.26 | ₩64,296 | ₩64,363 | ₩64,015 | ₩64,068 | -0.35% | 65.9만 |
|---|
| 2026.05.22 | ₩64,082 | ₩64,336 | ₩63,894 | ₩64,229 | +0.23% | 50.9만 |
|---|
| 2026.05.21 | ₩63,451 | ₩63,934 | ₩63,076 | ₩63,921 | +0.74% | 51.3만 |
|---|
| 2026.05.20 | ₩63,371 | ₩63,773 | ₩63,156 | ₩63,639 | +0.42% | 49.7만 |
|---|
| 2026.05.19 | ₩63,317 | ₩63,760 | ₩63,063 | ₩63,371 | +0.08% | 44만 |
|---|
| 2026.05.18 | ₩62,620 | ₩63,492 | ₩62,620 | ₩63,465 | +1.35% | 92.3만 |
|---|
| 2026.05.15 | ₩63,022 | ₩63,156 | ₩62,499 | ₩62,513 | -0.81% | 51.5만 |
|---|
| 2026.05.14 | ₩63,049 | ₩63,290 | ₩62,969 | ₩63,076 | +0.04% | 68.7만 |
|---|
| 2026.05.13 | ₩63,009 | ₩63,103 | ₩62,580 | ₩62,808 | -0.32% | 102.1만 |
|---|
| 2026.05.12 | ₩63,063 | ₩63,398 | ₩62,660 | ₩63,197 | +0.21% | 165.8만 |
|---|
| 2026.05.11 | ₩63,210 | ₩63,331 | ₩62,861 | ₩62,982 | -0.36% | 127.8만 |
|---|
| 2026.05.08 | ₩63,505 | ₩63,639 | ₩63,036 | ₩63,089 | -0.65% | 131.2만 |
|---|
| 2026.05.07 | ₩63,693 | ₩63,693 | ₩63,290 | ₩63,358 | -0.53% | 140만 |
|---|
| 2026.05.06 | ₩63,961 | ₩64,095 | ₩63,746 | ₩63,787 | -0.27% | 142.2만 |
|---|
| 2026.05.05 | ₩63,559 | ₩63,921 | ₩63,290 | ₩63,679 | +0.19% | 131.1만 |
|---|
| 2026.05.04 | ₩63,746 | ₩64,068 | ₩63,290 | ₩63,465 | -0.44% | 207.3만 |
|---|
| 2026.05.01 | ₩64,551 | ₩64,658 | ₩63,988 | ₩64,001 | -0.85% | 168.3만 |
|---|
| 2026.04.30 | ₩63,666 | ₩64,457 | ₩63,653 | ₩64,377 | +1.12% | 138.1만 |
|---|
| 2026.04.29 | ₩63,867 | ₩64,095 | ₩63,505 | ₩63,639 | -0.36% | 150만 |
|---|
| 2026.04.28 | ₩64,041 | ₩64,457 | ₩63,854 | ₩64,041 | 0.00% | 110.8만 |
|---|
| 2026.04.27 | ₩63,921 | ₩64,243 | ₩63,760 | ₩63,827 | -0.15% | 144.9만 |
|---|
| 2026.04.24 | ₩64,216 | ₩64,283 | ₩63,813 | ₩63,854 | -0.56% | 78.9만 |
|---|
| 2026.04.23 | ₩63,813 | ₩64,377 | ₩63,813 | ₩64,350 | +0.84% | 99.2만 |
|---|
| 2026.04.22 | ₩64,283 | ₩64,336 | ₩63,545 | ₩63,706 | -0.90% | 34.3만 |
|---|
| 2026.04.21 | ₩64,873 | ₩64,913 | ₩64,082 | ₩64,162 | -1.10% | 74만 |
|---|
| 2026.04.20 | ₩64,873 | ₩65,221 | ₩64,752 | ₩64,819 | -0.08% | 36.3만 |
|---|
| 2026.04.17 | ₩64,484 | ₩65,141 | ₩64,417 | ₩64,926 | +0.69% | 48.7만 |
|---|
| 2026.04.16 | ₩64,202 | ₩64,524 | ₩64,122 | ₩64,363 | +0.25% | 84.1만 |
|---|
| 2026.04.15 | ₩64,390 | ₩64,403 | ₩64,055 | ₩64,202 | -0.29% | 58.5만 |
|---|
| 2026.04.14 | ₩64,296 | ₩64,564 | ₩64,015 | ₩64,470 | +0.27% | 62.9만 |
|---|
| 2026.04.13 | ₩64,108 | ₩64,363 | ₩63,746 | ₩64,336 | +0.36% | 42.6만 |
|---|
| 2026.04.10 | ₩64,846 | ₩64,846 | ₩64,189 | ₩64,269 | -0.89% | 62.8만 |
|---|
| 2026.04.09 | ₩64,283 | ₩64,993 | ₩64,175 | ₩64,792 | +0.79% | 70.2만 |
|---|
| 2026.04.08 | ₩64,175 | ₩64,551 | ₩64,028 | ₩64,538 | +0.56% | 45.4만 |
|---|
| 2026.04.07 | ₩63,478 | ₩63,693 | ₩63,290 | ₩63,438 | -0.06% | 53.6만 |
|---|
| 2026.04.06 | ₩63,317 | ₩63,612 | ₩63,170 | ₩63,599 | +0.44% | 37.8만 |
|---|
| 2026.04.02 | ₩62,915 | ₩63,653 | ₩62,821 | ₩63,492 | +0.92% | 57.2만 |
|---|
| 2026.04.01 | ₩63,063 | ₩63,358 | ₩62,969 | ₩63,197 | +0.21% | 54.9만 |
|---|
| 2026.03.31 | ₩62,969 | ₩63,277 | ₩62,365 | ₩63,063 | +0.15% | 106.7만 |
|---|
| 2026.03.30 | ₩62,566 | ₩62,955 | ₩62,312 | ₩62,499 | -0.11% | 84만 |
|---|
| 2026.03.27 | ₩62,499 | ₩62,768 | ₩62,043 | ₩62,164 | -0.54% | 101.9만 |
|---|
| 2026.03.26 | ₩62,580 | ₩63,143 | ₩62,526 | ₩62,593 | +0.02% | 80만 |
|---|
| 2026.03.25 | ₩63,277 | ₩63,411 | ₩62,781 | ₩63,089 | -0.30% | 70.2만 |
|---|
| 2026.03.24 | ₩62,473 | ₩63,264 | ₩62,285 | ₩62,875 | +0.64% | 134.2만 |
|---|
| 2026.03.23 | ₩62,995 | ₩63,331 | ₩62,660 | ₩62,794 | -0.32% | 78.7만 |
|---|
| 2026.03.20 | ₩63,089 | ₩63,183 | ₩62,097 | ₩62,298 | -1.25% | 86.3만 |
|---|
| 2026.03.19 | ₩63,036 | ₩63,398 | ₩62,768 | ₩63,063 | +0.04% | 100.2만 |
|---|
| 2026.03.18 | ₩64,068 | ₩64,068 | ₩63,277 | ₩63,277 | -1.23% | 165.9만 |
|---|
| 2026.03.17 | ₩64,685 | ₩64,859 | ₩64,310 | ₩64,336 | -0.54% | 118.4만 |
|---|
| 2026.03.16 | ₩64,457 | ₩64,645 | ₩64,243 | ₩64,350 | -0.17% | 162.1만 |
|---|
| 2026.03.13 | ₩64,296 | ₩64,538 | ₩63,961 | ₩64,041 | -0.40% | 114.2만 |
|---|
| 2026.03.12 | ₩64,068 | ₩64,524 | ₩63,880 | ₩63,894 | -0.27% | 125.8만 |
|---|
| 2026.03.11 | ₩64,765 | ₩64,779 | ₩64,216 | ₩64,417 | -0.54% | 77.7만 |
|---|
| 2026.03.10 | ₩65,248 | ₩65,557 | ₩64,779 | ₩64,900 | -0.53% | 79.6만 |
|---|
| 2026.03.09 | ₩65,141 | ₩65,557 | ₩64,470 | ₩65,396 | +0.39% | 95.9만 |
|---|
| 2026.03.06 | ₩65,382 | ₩65,650 | ₩64,846 | ₩65,610 | +0.35% | 71.1만 |
|---|
| 2026.03.05 | ₩66,187 | ₩66,281 | ₩65,583 | ₩65,905 | -0.43% | 86.8만 |
|---|
| 2026.03.04 | ₩66,562 | ₩66,750 | ₩66,093 | ₩66,629 | +0.10% | 82.1만 |
|---|
| 2026.03.03 | ₩66,187 | ₩66,790 | ₩65,557 | ₩66,576 | +0.59% | 85.8만 |
|---|
| 2026.03.02 | ₩66,817 | ₩67,353 | ₩66,696 | ₩67,152 | +0.50% | 86.1만 |
|---|
| 2026.02.27 | ₩66,656 | ₩67,233 | ₩66,603 | ₩67,152 | +0.74% | 47.9만 |
|---|
| 2026.02.26 | ₩66,603 | ₩66,951 | ₩66,535 | ₩66,817 | +0.32% | 54만 |
|---|
| 2026.02.25 | ₩66,629 | ₩66,629 | ₩65,959 | ₩66,428 | -0.30% | 115만 |
|---|
| 2026.02.24 | ₩66,240 | ₩66,670 | ₩66,240 | ₩66,589 | +0.53% | 47.1만 |
|---|
| 2026.02.23 | ₩66,267 | ₩66,670 | ₩66,093 | ₩66,240 | -0.04% | 45.8만 |
|---|
| 2026.02.20 | ₩66,173 | ₩66,375 | ₩65,972 | ₩66,348 | +0.26% | 37.8만 |
|---|
| 2026.02.19 | ₩66,093 | ₩66,321 | ₩65,905 | ₩66,106 | +0.02% | 58.4만 |
|---|
| 2026.02.18 | ₩66,267 | ₩66,361 | ₩66,026 | ₩66,200 | -0.10% | 54.7만 |
|---|
| 2026.02.17 | ₩66,562 | ₩66,830 | ₩66,039 | ₩66,267 | -0.44% | 49.8만 |
|---|
| 2026.02.13 | ₩65,972 | ₩66,696 | ₩65,972 | ₩66,535 | +0.85% | 89.9만 |
|---|
| 2026.02.12 | ₩66,348 | ₩66,603 | ₩65,986 | ₩66,013 | -0.51% | 81.3만 |
|---|
| 2026.02.11 | ₩66,106 | ₩66,348 | ₩65,959 | ₩66,267 | +0.24% | 64만 |
|---|
| 2026.02.10 | ₩65,731 | ₩66,267 | ₩65,664 | ₩66,053 | +0.49% | 82.5만 |
|---|
| 2026.02.09 | ₩65,691 | ₩65,785 | ₩65,382 | ₩65,624 | -0.10% | 43.4만 |
|---|
| 2026.02.06 | ₩65,650 | ₩66,066 | ₩65,570 | ₩65,798 | +0.22% | 57.3만 |
|---|
| 2026.02.05 | ₩65,396 | ₩65,704 | ₩65,221 | ₩65,302 | -0.14% | 74.2만 |
|---|
| 2026.02.04 | ₩64,859 | ₩65,650 | ₩64,859 | ₩65,409 | +0.85% | 91.1만 |
|---|
| 2026.02.03 | ₩64,095 | ₩64,873 | ₩64,095 | ₩64,591 | +0.77% | 149.9만 |
|---|
| 2026.02.02 | ₩64,162 | ₩64,524 | ₩64,162 | ₩64,323 | +0.25% | 215.1만 |
|---|
| 2026.01.30 | ₩63,840 | ₩64,216 | ₩63,518 | ₩64,202 | +0.57% | 234.3만 |
|---|
| 2026.01.29 | ₩63,907 | ₩64,256 | ₩63,559 | ₩63,921 | +0.02% | 196.6만 |
|---|
| 2026.01.28 | ₩63,773 | ₩64,041 | ₩63,478 | ₩63,585 | -0.29% | 240.8만 |
|---|
| 2026.01.27 | ₩63,760 | ₩63,988 | ₩63,585 | ₩63,948 | +0.29% | 140.4만 |
|---|
| 2026.01.26 | ₩63,720 | ₩64,001 | ₩63,585 | ₩63,746 | +0.04% | 139.4만 |
|---|
| 2026.01.23 | ₩63,639 | ₩63,666 | ₩63,237 | ₩63,518 | -0.19% | 222.2만 |
|---|
| 2026.01.22 | ₩63,693 | ₩63,907 | ₩63,572 | ₩63,639 | -0.08% | 208.1만 |
|---|
| 2026.01.21 | ₩63,317 | ₩63,827 | ₩63,290 | ₩63,693 | +0.59% | 206.4만 |
|---|
| 2026.01.20 | ₩63,264 | ₩63,465 | ₩63,089 | ₩63,156 | -0.17% | 164.2만 |
|---|
| 2026.01.16 | ₩63,639 | ₩63,827 | ₩63,505 | ₩63,733 | +0.15% | 121만 |
|---|
| 2026.01.15 | ₩63,585 | ₩63,921 | ₩63,438 | ₩63,773 | +0.30% | 156.2만 |
|---|
| 2026.01.14 | ₩62,741 | ₩63,559 | ₩62,741 | ₩63,545 | +1.28% | 204.9만 |
|---|
| 2026.01.13 | ₩62,861 | ₩62,928 | ₩62,459 | ₩62,741 | -0.19% | 139.3만 |
|---|
| 2026.01.12 | ₩62,647 | ₩62,888 | ₩62,473 | ₩62,714 | +0.11% | 61.1만 |
|---|
| 2026.01.09 | ₩62,553 | ₩62,875 | ₩62,553 | ₩62,633 | +0.13% | 76만 |
|---|
| 2026.01.08 | ₩61,695 | ₩62,633 | ₩61,641 | ₩62,553 | +1.39% | 57만 |
|---|
| 2026.01.07 | ₩62,486 | ₩62,593 | ₩61,722 | ₩61,789 | -1.12% | 70.4만 |
|---|
| 2026.01.06 | ₩61,990 | ₩62,459 | ₩61,976 | ₩62,352 | +0.58% | 188만 |
|---|
| 2026.01.05 | ₩61,815 | ₩62,231 | ₩61,762 | ₩62,110 | +0.48% | 102.1만 |
|---|
| 2026.01.02 | ₩61,829 | ₩62,110 | ₩61,400 | ₩61,936 | +0.17% | 58.3만 |
|---|
| 2025.12.31 | ₩62,204 | ₩62,325 | ₩61,762 | ₩61,789 | -0.67% | 62.7만 |
|---|
| 2025.12.30 | ₩62,245 | ₩62,338 | ₩62,164 | ₩62,245 | 0.00% | 49.9만 |
|---|
| 2025.12.29 | ₩62,271 | ₩62,379 | ₩62,191 | ₩62,285 | +0.02% | 43.8만 |
|---|
| 2025.12.26 | ₩62,204 | ₩62,325 | ₩62,070 | ₩62,245 | +0.06% | 41.1만 |
|---|
| 2025.12.24 | ₩62,017 | ₩62,325 | ₩62,017 | ₩62,231 | +0.35% | 15.3만 |
|---|
| 2025.12.23 | ₩62,057 | ₩62,137 | ₩61,963 | ₩62,030 | -0.04% | 44.3만 |
|---|
| 2025.12.22 | ₩61,722 | ₩62,084 | ₩61,574 | ₩61,990 | +0.43% | 51.7만 |
|---|
| 2025.12.19 | ₩61,856 | ₩62,057 | ₩61,681 | ₩61,722 | -0.22% | 45.7만 |
|---|
| 2025.12.18 | ₩61,976 | ₩62,218 | ₩61,815 | ₩61,909 | -0.11% | 54.6만 |
|---|
| 2025.12.17 | ₩61,842 | ₩62,151 | ₩61,789 | ₩61,990 | +0.24% | 46.7만 |
|---|
| 2025.12.16 | ₩62,191 | ₩62,325 | ₩61,641 | ₩61,815 | -0.60% | 75.8만 |
|---|
| 2025.12.15 | ₩62,110 | ₩62,258 | ₩61,896 | ₩62,178 | +0.11% | 45.8만 |
|---|
| 2025.12.12 | ₩61,976 | ₩62,084 | ₩61,775 | ₩61,869 | -0.17% | 40.3만 |
|---|
| 2025.12.11 | ₩61,789 | ₩62,379 | ₩61,789 | ₩62,191 | +0.65% | 39.6만 |
|---|
| 2025.12.10 | ₩61,225 | ₩61,829 | ₩61,185 | ₩61,695 | +0.77% | 56.2만 |
|---|
| 2025.12.09 | ₩61,346 | ₩61,681 | ₩61,105 | ₩61,145 | -0.33% | 114.9만 |
|---|
| 2025.12.08 | ₩61,708 | ₩61,708 | ₩61,266 | ₩61,306 | -0.65% | 39.6만 |
|---|
| 2025.12.05 | ₩61,775 | ₩61,923 | ₩61,708 | ₩61,748 | -0.04% | 56.7만 |
|---|
| 2025.12.04 | ₩61,923 | ₩62,070 | ₩61,735 | ₩61,789 | -0.22% | 49.6만 |
|---|
| 2025.12.03 | ₩61,748 | ₩62,097 | ₩61,748 | ₩61,856 | +0.17% | 42.6만 |
|---|
| 2025.12.02 | ₩62,017 | ₩62,017 | ₩61,507 | ₩61,668 | -0.56% | 62.5만 |
|---|
| 2025.12.01 | ₩62,271 | ₩62,405 | ₩61,936 | ₩61,950 | -0.52% | 36.7만 |
|---|
| 2025.11.28 | ₩62,312 | ₩62,580 | ₩62,271 | ₩62,459 | +0.24% | 22.9만 |
|---|
| 2025.11.26 | ₩62,003 | ₩62,432 | ₩61,990 | ₩62,245 | +0.39% | 43.5만 |
|---|
| 2025.11.25 | ₩61,507 | ₩62,043 | ₩61,507 | ₩62,003 | +0.81% | 91.4만 |
|---|
| 2025.11.24 | ₩61,507 | ₩61,520 | ₩61,145 | ₩61,319 | -0.31% | 54.5만 |
|---|
| 2025.11.21 | ₩60,703 | ₩61,789 | ₩60,703 | ₩61,520 | +1.35% | 61.4만 |
|---|
| 2025.11.20 | ₩60,984 | ₩61,279 | ₩60,555 | ₩60,649 | -0.55% | 80.9만 |
|---|
| 2025.11.19 | ₩61,105 | ₩61,132 | ₩60,662 | ₩60,796 | -0.50% | 63.9만 |
|---|
| 2025.11.18 | ₩60,930 | ₩61,346 | ₩60,904 | ₩61,105 | +0.29% | 63.4만 |
|---|
| 2025.11.17 | ₩61,574 | ₩61,748 | ₩61,011 | ₩61,078 | -0.81% | 67.9만 |
|---|
| 2025.11.14 | ₩61,614 | ₩61,748 | ₩61,306 | ₩61,561 | -0.09% | 91.6만 |
|---|
| 2025.11.13 | ₩61,923 | ₩62,137 | ₩61,668 | ₩61,748 | -0.28% | 54.9만 |
|---|
| 2025.11.12 | ₩61,842 | ₩62,164 | ₩61,842 | ₩62,017 | +0.28% | 88.2만 |
|---|
| 2025.11.11 | ₩61,440 | ₩61,883 | ₩61,440 | ₩61,842 | +0.65% | 72만 |
|---|
| 2025.11.10 | ₩61,105 | ₩61,386 | ₩60,890 | ₩61,252 | +0.24% | 56.6만 |
|---|
| 2025.11.07 | ₩60,568 | ₩61,118 | ₩60,501 | ₩61,118 | +0.91% | 86.1만 |
|---|
| 2025.11.06 | ₩60,649 | ₩60,877 | ₩60,475 | ₩60,501 | -0.24% | 66만 |
|---|
| 2025.11.05 | ₩60,488 | ₩60,850 | ₩60,461 | ₩60,729 | +0.40% | 139.5만 |
|---|
| 2025.11.04 | ₩60,247 | ₩60,515 | ₩60,113 | ₩60,515 | +0.45% | 123.3만 |
|---|
| 2025.11.03 | ₩60,408 | ₩60,408 | ₩59,844 | ₩60,341 | -0.11% | 133.9만 |
|---|
| 2025.10.31 | ₩60,394 | ₩60,662 | ₩60,153 | ₩60,515 | +0.20% | 75.5만 |
|---|
| 2025.10.30 | ₩60,408 | ₩60,984 | ₩60,408 | ₩60,582 | +0.29% | 81.6만 |
|---|
| 2025.10.29 | ₩61,266 | ₩61,293 | ₩60,327 | ₩60,501 | -1.25% | 114.5만 |
|---|
| 2025.10.28 | ₩61,775 | ₩61,775 | ₩61,346 | ₩61,360 | -0.67% | 73.5만 |
|---|
| 2025.10.27 | ₩61,856 | ₩61,923 | ₩61,641 | ₩61,869 | +0.02% | 65.3만 |
|---|
| 2025.10.24 | ₩61,976 | ₩61,990 | ₩61,735 | ₩61,762 | -0.35% | 49.7만 |
|---|
| 2025.10.23 | ₩61,963 | ₩61,976 | ₩61,534 | ₩61,829 | -0.22% | 82.1만 |
|---|
| 2025.10.22 | ₩61,936 | ₩62,204 | ₩61,748 | ₩61,815 | -0.19% | 79.8만 |
|---|
| 2025.10.21 | ₩61,815 | ₩62,084 | ₩61,695 | ₩61,802 | -0.02% | 65.1만 |
|---|
| 2025.10.20 | ₩61,614 | ₩61,842 | ₩61,588 | ₩61,775 | +0.26% | 60.3만 |
|---|
| 2025.10.17 | ₩61,091 | ₩61,507 | ₩61,091 | ₩61,440 | +0.57% | 85.3만 |
|---|
| 2025.10.16 | ₩61,614 | ₩61,628 | ₩60,971 | ₩61,078 | -0.87% | 111.4만 |
|---|
| 2025.10.15 | ₩61,547 | ₩61,923 | ₩61,199 | ₩61,520 | -0.04% | 102.7만 |
|---|
| 2025.10.14 | ₩60,743 | ₩61,614 | ₩60,743 | ₩61,467 | +1.19% | 96.2만 |
|---|
| 2025.10.13 | ₩61,051 | ₩61,172 | ₩60,783 | ₩60,944 | -0.18% | 78.3만 |
|---|
| 2025.10.10 | ₩61,561 | ₩61,655 | ₩60,890 | ₩60,904 | -1.07% | 128.9만 |
|---|