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 | ₩63,785 | ₩63,959 | ₩63,638 | ₩63,865 | +0.13% | 55.7만 |
| 2026.10.08 | ₩63,048 | ₩63,879 | ₩62,994 | ₩63,785 | +1.17% | 80.4만 |
| 2026.10.07 | ₩63,423 | ₩63,490 | ₩63,102 | ₩63,102 | -0.51% | 53.8만 |
| 2026.10.06 | ₩63,289 | ₩63,691 | ₩63,276 | ₩63,517 | +0.36% | 46.6만 |
| 2026.10.05 | ₩63,008 | ₩63,316 | ₩62,646 | ₩63,182 | +0.28% | 53.2만 |
| 2026.10.02 | ₩63,128 | ₩63,356 | ₩62,954 | ₩63,088 | -0.06% | 116.1만 |
| 2026.10.01 | ₩62,807 | ₩63,035 | ₩62,485 | ₩62,954 | +0.23% | 71.9만 |
| 2026.09.30 | ₩63,504 | ₩63,584 | ₩62,847 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,860 |
| -1.01% |
| 65.7만 |
| 2026.09.29 | ₩63,329 | ₩63,517 | ₩63,061 | ₩63,370 | +0.06% | 85.5만 |
|---|
| 2026.09.28 | ₩63,584 | ₩63,758 | ₩63,289 | ₩63,517 | -0.11% | 66.8만 |
|---|
| 2026.09.25 | ₩63,611 | ₩63,785 | ₩63,343 | ₩63,691 | +0.13% | 51.3만 |
|---|
| 2026.09.24 | ₩63,986 | ₩64,147 | ₩63,477 | ₩63,504 | -0.75% | 79만 |
|---|
| 2026.09.23 | ₩64,549 | ₩64,777 | ₩64,241 | ₩64,281 | -0.42% | 88.9만 |
|---|
| 2026.09.22 | ₩65,018 | ₩65,165 | ₩64,669 | ₩64,683 | -0.52% | 45.8만 |
|---|
| 2026.09.21 | ₩65,085 | ₩65,125 | ₩64,857 | ₩64,884 | -0.31% | 63.1만 |
|---|
| 2026.09.18 | ₩65,085 | ₩65,179 | ₩64,777 | ₩64,964 | -0.19% | 40.1만 |
|---|
| 2026.09.17 | ₩65,607 | ₩65,621 | ₩65,205 | ₩65,380 | -0.35% | 23.6만 |
|---|
| 2026.09.16 | ₩65,741 | ₩65,849 | ₩64,991 | ₩65,313 | -0.65% | 60.2만 |
|---|
| 2026.09.15 | ₩65,889 | ₩65,889 | ₩65,581 | ₩65,674 | -0.33% | 34.8만 |
|---|
| 2026.09.14 | ₩66,090 | ₩66,411 | ₩65,875 | ₩65,996 | -0.14% | 49.3만 |
|---|
| 2026.09.11 | ₩66,050 | ₩66,210 | ₩65,661 | ₩65,822 | -0.34% | 38.7만 |
|---|
| 2026.09.10 | ₩66,009 | ₩66,170 | ₩65,594 | ₩65,688 | -0.49% | 39.6만 |
|---|
| 2026.09.09 | ₩66,492 | ₩66,492 | ₩65,942 | ₩65,996 | -0.75% | 37.8만 |
|---|
| 2026.09.08 | ₩66,867 | ₩66,961 | ₩66,586 | ₩66,586 | -0.42% | 36.5만 |
|---|
| 2026.09.04 | ₩67,175 | ₩67,483 | ₩67,162 | ₩67,162 | -0.02% | 68.8만 |
|---|
| 2026.09.03 | ₩67,510 | ₩67,698 | ₩67,229 | ₩67,631 | +0.18% | 55.9만 |
|---|
| 2026.09.02 | ₩67,135 | ₩67,376 | ₩67,014 | ₩67,256 | +0.18% | 78.8만 |
|---|
| 2026.09.01 | ₩67,470 | ₩67,671 | ₩66,947 | ₩67,068 | -0.60% | 44.1만 |
|---|
| 2026.08.31 | ₩67,510 | ₩67,524 | ₩67,256 | ₩67,256 | -0.38% | 45.3만 |
|---|
| 2026.08.28 | ₩67,966 | ₩67,993 | ₩67,577 | ₩67,671 | -0.43% | 47.9만 |
|---|
| 2026.08.27 | ₩67,872 | ₩67,926 | ₩67,550 | ₩67,658 | -0.32% | 92.7만 |
|---|
| 2026.08.26 | ₩68,153 | ₩68,582 | ₩68,140 | ₩68,328 | +0.26% | 61.9만 |
|---|
| 2026.08.25 | ₩68,395 | ₩68,395 | ₩68,019 | ₩68,287 | -0.16% | 37.8만 |
|---|
| 2026.08.24 | ₩68,019 | ₩68,475 | ₩68,019 | ₩68,408 | +0.57% | 39.9만 |
|---|
| 2026.08.21 | ₩68,046 | ₩68,247 | ₩67,912 | ₩67,939 | -0.16% | 48.5만 |
|---|
| 2026.08.20 | ₩67,952 | ₩68,421 | ₩67,885 | ₩67,899 | -0.08% | 35만 |
|---|
| 2026.08.19 | ₩68,113 | ₩68,689 | ₩68,073 | ₩68,113 | 0.00% | 51.7만 |
|---|
| 2026.08.18 | ₩68,046 | ₩68,247 | ₩67,805 | ₩67,818 | -0.33% | 41.9만 |
|---|
| 2026.08.17 | ₩67,939 | ₩68,019 | ₩67,617 | ₩67,644 | -0.43% | 22.6만 |
|---|
| 2026.08.14 | ₩68,113 | ₩68,274 | ₩68,006 | ₩68,234 | +0.18% | 29.9만 |
|---|
| 2026.08.13 | ₩68,006 | ₩68,234 | ₩67,792 | ₩68,113 | +0.16% | 49.7만 |
|---|
| 2026.08.12 | ₩67,604 | ₩67,845 | ₩67,483 | ₩67,778 | +0.26% | 50만 |
|---|
| 2026.08.11 | ₩67,604 | ₩67,993 | ₩67,604 | ₩67,792 | +0.28% | 71.6만 |
|---|
| 2026.08.10 | ₩67,926 | ₩67,926 | ₩67,510 | ₩67,738 | -0.28% | 66.3만 |
|---|
| 2026.08.07 | ₩67,832 | ₩68,180 | ₩67,497 | ₩68,127 | +0.43% | 50.1만 |
|---|
| 2026.08.06 | ₩68,220 | ₩68,395 | ₩67,631 | ₩67,859 | -0.53% | 65.6만 |
|---|
| 2026.08.05 | ₩68,033 | ₩68,033 | ₩67,483 | ₩67,778 | -0.37% | 61.4만 |
|---|
| 2026.08.04 | ₩67,189 | ₩67,872 | ₩66,840 | ₩67,832 | +0.96% | 94.3만 |
|---|
| 2026.08.03 | ₩67,430 | ₩67,792 | ₩67,148 | ₩67,416 | -0.02% | 43.6만 |
|---|
| 2026.07.31 | ₩67,081 | ₩67,349 | ₩66,800 | ₩67,189 | +0.16% | 35.4만 |
|---|
| 2026.07.30 | ₩67,859 | ₩67,939 | ₩66,787 | ₩67,309 | -0.81% | 44.1만 |
|---|
| 2026.07.29 | ₩68,328 | ₩68,609 | ₩68,019 | ₩68,140 | -0.27% | 45.8만 |
|---|
| 2026.07.28 | ₩67,885 | ₩68,890 | ₩67,805 | ₩68,368 | +0.71% | 34.7만 |
|---|
| 2026.07.27 | ₩67,041 | ₩67,591 | ₩67,041 | ₩67,215 | +0.26% | 43.5만 |
|---|
| 2026.07.24 | ₩66,237 | ₩66,974 | ₩66,237 | ₩66,880 | +0.97% | 33.2만 |
|---|
| 2026.07.23 | ₩65,849 | ₩66,277 | ₩65,795 | ₩66,063 | +0.33% | 81.6만 |
|---|
| 2026.07.22 | ₩65,996 | ₩66,304 | ₩65,862 | ₩65,996 | 0.00% | 29.5만 |
|---|
| 2026.07.21 | ₩65,983 | ₩66,023 | ₩65,634 | ₩65,782 | -0.30% | 36.7만 |
|---|
| 2026.07.20 | ₩66,411 | ₩66,545 | ₩66,036 | ₩66,117 | -0.44% | 39.3만 |
|---|
| 2026.07.17 | ₩66,907 | ₩67,631 | ₩66,291 | ₩66,465 | -0.66% | 48.6만 |
|---|
| 2026.07.16 | ₩65,648 | ₩66,800 | ₩65,648 | ₩66,800 | +1.76% | 41.1만 |
|---|
| 2026.07.15 | ₩65,500 | ₩66,009 | ₩65,313 | ₩65,447 | -0.08% | 47.2만 |
|---|
| 2026.07.14 | ₩65,822 | ₩66,090 | ₩65,527 | ₩65,554 | -0.41% | 38.1만 |
|---|
| 2026.07.13 | ₩65,902 | ₩66,371 | ₩65,889 | ₩66,036 | +0.20% | 53.7만 |
|---|
| 2026.07.10 | ₩65,554 | ₩65,795 | ₩65,460 | ₩65,648 | +0.14% | 33.4만 |
|---|
| 2026.07.09 | ₩65,353 | ₩65,500 | ₩65,098 | ₩65,313 | -0.06% | 63.8만 |
|---|
| 2026.07.08 | ₩66,050 | ₩66,050 | ₩65,393 | ₩65,433 | -0.93% | 43.1만 |
|---|
| 2026.07.07 | ₩66,318 | ₩66,894 | ₩66,237 | ₩66,277 | -0.06% | 41.7만 |
|---|
| 2026.07.06 | ₩66,050 | ₩66,117 | ₩65,460 | ₩65,755 | -0.45% | 36.3만 |
|---|
| 2026.07.02 | ₩65,353 | ₩66,197 | ₩65,326 | ₩66,184 | +1.27% | 46.8만 |
|---|
| 2026.07.01 | ₩64,589 | ₩65,313 | ₩64,589 | ₩64,964 | +0.58% | 46만 |
|---|
| 2026.06.30 | ₩64,777 | ₩64,790 | ₩64,428 | ₩64,562 | -0.33% | 135.8만 |
|---|
| 2026.06.29 | ₩65,045 | ₩65,071 | ₩64,656 | ₩64,897 | -0.23% | 128.2만 |
|---|
| 2026.06.26 | ₩64,428 | ₩65,098 | ₩64,428 | ₩65,045 | +0.96% | 40.2만 |
|---|
| 2026.06.25 | ₩64,214 | ₩64,951 | ₩64,200 | ₩64,281 | +0.10% | 41.8만 |
|---|
| 2026.06.24 | ₩64,120 | ₩64,696 | ₩64,120 | ₩64,455 | +0.52% | 49.8만 |
|---|
| 2026.06.23 | ₩63,691 | ₩64,200 | ₩63,597 | ₩64,133 | +0.69% | 89.5만 |
|---|
| 2026.06.22 | ₩63,450 | ₩63,785 | ₩63,423 | ₩63,437 | -0.02% | 58.3만 |
|---|
| 2026.06.18 | ₩63,959 | ₩63,986 | ₩63,396 | ₩63,544 | -0.65% | 105.8만 |
|---|
| 2026.06.17 | ₩64,549 | ₩64,790 | ₩63,557 | ₩63,825 | -1.12% | 96.2만 |
|---|
| 2026.06.16 | ₩64,763 | ₩65,085 | ₩64,629 | ₩64,803 | +0.06% | 75.4만 |
|---|
| 2026.06.15 | ₩64,763 | ₩64,884 | ₩64,509 | ₩64,549 | -0.33% | 36.3만 |
|---|
| 2026.06.12 | ₩64,388 | ₩64,844 | ₩64,348 | ₩64,750 | +0.56% | 52.9만 |
|---|
| 2026.06.11 | ₩64,214 | ₩64,549 | ₩64,066 | ₩64,281 | +0.10% | 56.9만 |
|---|
| 2026.06.10 | ₩64,174 | ₩64,495 | ₩63,986 | ₩63,999 | -0.27% | 48.9만 |
|---|
| 2026.06.09 | ₩63,477 | ₩64,107 | ₩63,477 | ₩64,053 | +0.91% | 121.9만 |
|---|
| 2026.06.08 | ₩63,758 | ₩63,919 | ₩63,276 | ₩63,289 | -0.74% | 61.2만 |
|---|
| 2026.06.05 | ₩63,530 | ₩64,227 | ₩63,530 | ₩63,892 | +0.57% | 93.8만 |
|---|
| 2026.06.04 | ₩63,410 | ₩63,718 | ₩63,142 | ₩63,329 | -0.13% | 64.2만 |
|---|
| 2026.06.03 | ₩63,048 | ₩63,303 | ₩62,753 | ₩62,767 | -0.45% | 45.7만 |
|---|
| 2026.06.02 | ₩62,860 | ₩63,249 | ₩62,740 | ₩63,142 | +0.45% | 45.8만 |
|---|
| 2026.06.01 | ₩63,048 | ₩63,182 | ₩62,860 | ₩62,941 | -0.17% | 66.3만 |
|---|
| 2026.05.29 | ₩63,597 | ₩63,611 | ₩63,276 | ₩63,329 | -0.42% | 55.7만 |
|---|
| 2026.05.28 | ₩63,852 | ₩63,973 | ₩63,584 | ₩63,664 | -0.29% | 71.4만 |
|---|
| 2026.05.27 | ₩64,080 | ₩64,428 | ₩63,906 | ₩63,946 | -0.21% | 43.9만 |
|---|
| 2026.05.26 | ₩64,254 | ₩64,321 | ₩63,973 | ₩64,026 | -0.35% | 65.9만 |
|---|
| 2026.05.22 | ₩64,040 | ₩64,294 | ₩63,852 | ₩64,187 | +0.23% | 50.9만 |
|---|
| 2026.05.21 | ₩63,410 | ₩63,892 | ₩63,035 | ₩63,879 | +0.74% | 51.3만 |
|---|
| 2026.05.20 | ₩63,329 | ₩63,731 | ₩63,115 | ₩63,597 | +0.42% | 49.7만 |
|---|
| 2026.05.19 | ₩63,276 | ₩63,718 | ₩63,021 | ₩63,329 | +0.08% | 44만 |
|---|
| 2026.05.18 | ₩62,579 | ₩63,450 | ₩62,579 | ₩63,423 | +1.35% | 92.3만 |
|---|
| 2026.05.15 | ₩62,981 | ₩63,115 | ₩62,458 | ₩62,472 | -0.81% | 51.5만 |
|---|
| 2026.05.14 | ₩63,008 | ₩63,249 | ₩62,927 | ₩63,035 | +0.04% | 68.7만 |
|---|
| 2026.05.13 | ₩62,968 | ₩63,061 | ₩62,539 | ₩62,767 | -0.32% | 102.1만 |
|---|
| 2026.05.12 | ₩63,021 | ₩63,356 | ₩62,619 | ₩63,155 | +0.21% | 165.8만 |
|---|
| 2026.05.11 | ₩63,169 | ₩63,289 | ₩62,820 | ₩62,941 | -0.36% | 127.8만 |
|---|
| 2026.05.08 | ₩63,463 | ₩63,597 | ₩62,994 | ₩63,048 | -0.65% | 131.2만 |
|---|
| 2026.05.07 | ₩63,651 | ₩63,651 | ₩63,249 | ₩63,316 | -0.53% | 140만 |
|---|
| 2026.05.06 | ₩63,919 | ₩64,053 | ₩63,705 | ₩63,745 | -0.27% | 142.2만 |
|---|
| 2026.05.05 | ₩63,517 | ₩63,879 | ₩63,249 | ₩63,638 | +0.19% | 131.1만 |
|---|
| 2026.05.04 | ₩63,705 | ₩64,026 | ₩63,249 | ₩63,423 | -0.44% | 207.3만 |
|---|
| 2026.05.01 | ₩64,509 | ₩64,616 | ₩63,946 | ₩63,959 | -0.85% | 168.3만 |
|---|
| 2026.04.30 | ₩63,624 | ₩64,415 | ₩63,611 | ₩64,334 | +1.12% | 138.1만 |
|---|
| 2026.04.29 | ₩63,825 | ₩64,053 | ₩63,463 | ₩63,597 | -0.36% | 150만 |
|---|
| 2026.04.28 | ₩63,999 | ₩64,415 | ₩63,812 | ₩63,999 | 0.00% | 110.8만 |
|---|
| 2026.04.27 | ₩63,879 | ₩64,200 | ₩63,718 | ₩63,785 | -0.15% | 144.9만 |
|---|
| 2026.04.24 | ₩64,174 | ₩64,241 | ₩63,772 | ₩63,812 | -0.56% | 78.9만 |
|---|
| 2026.04.23 | ₩63,772 | ₩64,334 | ₩63,772 | ₩64,308 | +0.84% | 99.2만 |
|---|
| 2026.04.22 | ₩64,241 | ₩64,294 | ₩63,504 | ₩63,664 | -0.90% | 34.3만 |
|---|
| 2026.04.21 | ₩64,830 | ₩64,870 | ₩64,040 | ₩64,120 | -1.10% | 74만 |
|---|
| 2026.04.20 | ₩64,830 | ₩65,179 | ₩64,710 | ₩64,777 | -0.08% | 36.3만 |
|---|
| 2026.04.17 | ₩64,442 | ₩65,098 | ₩64,375 | ₩64,884 | +0.69% | 48.7만 |
|---|
| 2026.04.16 | ₩64,160 | ₩64,482 | ₩64,080 | ₩64,321 | +0.25% | 84.1만 |
|---|
| 2026.04.15 | ₩64,348 | ₩64,361 | ₩64,013 | ₩64,160 | -0.29% | 58.5만 |
|---|
| 2026.04.14 | ₩64,254 | ₩64,522 | ₩63,973 | ₩64,428 | +0.27% | 62.9만 |
|---|
| 2026.04.13 | ₩64,066 | ₩64,321 | ₩63,705 | ₩64,294 | +0.36% | 42.6만 |
|---|
| 2026.04.10 | ₩64,803 | ₩64,803 | ₩64,147 | ₩64,227 | -0.89% | 62.8만 |
|---|
| 2026.04.09 | ₩64,241 | ₩64,951 | ₩64,133 | ₩64,750 | +0.79% | 70.2만 |
|---|
| 2026.04.08 | ₩64,133 | ₩64,509 | ₩63,986 | ₩64,495 | +0.56% | 45.4만 |
|---|
| 2026.04.07 | ₩63,437 | ₩63,651 | ₩63,249 | ₩63,396 | -0.06% | 53.6만 |
|---|
| 2026.04.06 | ₩63,276 | ₩63,571 | ₩63,128 | ₩63,557 | +0.44% | 37.8만 |
|---|
| 2026.04.02 | ₩62,874 | ₩63,611 | ₩62,780 | ₩63,450 | +0.92% | 57.2만 |
|---|
| 2026.04.01 | ₩63,021 | ₩63,316 | ₩62,927 | ₩63,155 | +0.21% | 54.9만 |
|---|
| 2026.03.31 | ₩62,927 | ₩63,236 | ₩62,324 | ₩63,021 | +0.15% | 106.7만 |
|---|
| 2026.03.30 | ₩62,525 | ₩62,914 | ₩62,271 | ₩62,458 | -0.11% | 84만 |
|---|
| 2026.03.27 | ₩62,458 | ₩62,726 | ₩62,003 | ₩62,123 | -0.54% | 101.9만 |
|---|
| 2026.03.26 | ₩62,539 | ₩63,102 | ₩62,485 | ₩62,552 | +0.02% | 80만 |
|---|
| 2026.03.25 | ₩63,236 | ₩63,370 | ₩62,740 | ₩63,048 | -0.30% | 70.2만 |
|---|
| 2026.03.24 | ₩62,432 | ₩63,222 | ₩62,244 | ₩62,834 | +0.64% | 134.2만 |
|---|
| 2026.03.23 | ₩62,954 | ₩63,289 | ₩62,619 | ₩62,753 | -0.32% | 78.7만 |
|---|
| 2026.03.20 | ₩63,048 | ₩63,142 | ₩62,056 | ₩62,257 | -1.25% | 86.3만 |
|---|
| 2026.03.19 | ₩62,994 | ₩63,356 | ₩62,726 | ₩63,021 | +0.04% | 100.2만 |
|---|
| 2026.03.18 | ₩64,026 | ₩64,026 | ₩63,236 | ₩63,236 | -1.23% | 165.9만 |
|---|
| 2026.03.17 | ₩64,643 | ₩64,817 | ₩64,267 | ₩64,294 | -0.54% | 118.4만 |
|---|
| 2026.03.16 | ₩64,415 | ₩64,602 | ₩64,200 | ₩64,308 | -0.17% | 162.1만 |
|---|
| 2026.03.13 | ₩64,254 | ₩64,495 | ₩63,919 | ₩63,999 | -0.40% | 114.2만 |
|---|
| 2026.03.12 | ₩64,026 | ₩64,482 | ₩63,839 | ₩63,852 | -0.27% | 125.8만 |
|---|
| 2026.03.11 | ₩64,723 | ₩64,736 | ₩64,174 | ₩64,375 | -0.54% | 77.7만 |
|---|
| 2026.03.10 | ₩65,205 | ₩65,514 | ₩64,736 | ₩64,857 | -0.53% | 79.6만 |
|---|
| 2026.03.09 | ₩65,098 | ₩65,514 | ₩64,428 | ₩65,353 | +0.39% | 95.9만 |
|---|
| 2026.03.06 | ₩65,339 | ₩65,607 | ₩64,803 | ₩65,567 | +0.35% | 71.1만 |
|---|
| 2026.03.05 | ₩66,143 | ₩66,237 | ₩65,540 | ₩65,862 | -0.43% | 86.8만 |
|---|
| 2026.03.04 | ₩66,519 | ₩66,706 | ₩66,050 | ₩66,586 | +0.10% | 82.1만 |
|---|
| 2026.03.03 | ₩66,143 | ₩66,746 | ₩65,514 | ₩66,532 | +0.59% | 85.8만 |
|---|
| 2026.03.02 | ₩66,773 | ₩67,309 | ₩66,653 | ₩67,108 | +0.50% | 86.1만 |
|---|
| 2026.02.27 | ₩66,612 | ₩67,189 | ₩66,559 | ₩67,108 | +0.74% | 47.9만 |
|---|
| 2026.02.26 | ₩66,559 | ₩66,907 | ₩66,492 | ₩66,773 | +0.32% | 54만 |
|---|
| 2026.02.25 | ₩66,586 | ₩66,586 | ₩65,916 | ₩66,385 | -0.30% | 115만 |
|---|
| 2026.02.24 | ₩66,197 | ₩66,626 | ₩66,197 | ₩66,545 | +0.53% | 47.1만 |
|---|
| 2026.02.23 | ₩66,224 | ₩66,626 | ₩66,050 | ₩66,197 | -0.04% | 45.8만 |
|---|
| 2026.02.20 | ₩66,130 | ₩66,331 | ₩65,929 | ₩66,304 | +0.26% | 37.8만 |
|---|
| 2026.02.19 | ₩66,050 | ₩66,277 | ₩65,862 | ₩66,063 | +0.02% | 58.4만 |
|---|
| 2026.02.18 | ₩66,224 | ₩66,318 | ₩65,983 | ₩66,157 | -0.10% | 54.7만 |
|---|
| 2026.02.17 | ₩66,519 | ₩66,787 | ₩65,996 | ₩66,224 | -0.44% | 49.8만 |
|---|
| 2026.02.13 | ₩65,929 | ₩66,653 | ₩65,929 | ₩66,492 | +0.85% | 89.9만 |
|---|
| 2026.02.12 | ₩66,304 | ₩66,559 | ₩65,942 | ₩65,969 | -0.51% | 81.3만 |
|---|
| 2026.02.11 | ₩66,063 | ₩66,304 | ₩65,916 | ₩66,224 | +0.24% | 64만 |
|---|
| 2026.02.10 | ₩65,688 | ₩66,224 | ₩65,621 | ₩66,009 | +0.49% | 82.5만 |
|---|
| 2026.02.09 | ₩65,648 | ₩65,741 | ₩65,339 | ₩65,581 | -0.10% | 43.4만 |
|---|
| 2026.02.06 | ₩65,607 | ₩66,023 | ₩65,527 | ₩65,755 | +0.22% | 57.3만 |
|---|
| 2026.02.05 | ₩65,353 | ₩65,661 | ₩65,179 | ₩65,259 | -0.14% | 74.2만 |
|---|
| 2026.02.04 | ₩64,817 | ₩65,607 | ₩64,817 | ₩65,366 | +0.85% | 91.1만 |
|---|
| 2026.02.03 | ₩64,053 | ₩64,830 | ₩64,053 | ₩64,549 | +0.77% | 149.9만 |
|---|
| 2026.02.02 | ₩64,120 | ₩64,482 | ₩64,120 | ₩64,281 | +0.25% | 215.1만 |
|---|
| 2026.01.30 | ₩63,798 | ₩64,174 | ₩63,477 | ₩64,160 | +0.57% | 234.3만 |
|---|
| 2026.01.29 | ₩63,865 | ₩64,214 | ₩63,517 | ₩63,879 | +0.02% | 196.6만 |
|---|
| 2026.01.28 | ₩63,731 | ₩63,999 | ₩63,437 | ₩63,544 | -0.29% | 240.8만 |
|---|
| 2026.01.27 | ₩63,718 | ₩63,946 | ₩63,544 | ₩63,906 | +0.29% | 140.4만 |
|---|
| 2026.01.26 | ₩63,678 | ₩63,959 | ₩63,544 | ₩63,705 | +0.04% | 139.4만 |
|---|
| 2026.01.23 | ₩63,597 | ₩63,624 | ₩63,195 | ₩63,477 | -0.19% | 222.2만 |
|---|
| 2026.01.22 | ₩63,651 | ₩63,865 | ₩63,530 | ₩63,597 | -0.08% | 208.1만 |
|---|
| 2026.01.21 | ₩63,276 | ₩63,785 | ₩63,249 | ₩63,651 | +0.59% | 206.4만 |
|---|
| 2026.01.20 | ₩63,222 | ₩63,423 | ₩63,048 | ₩63,115 | -0.17% | 164.2만 |
|---|
| 2026.01.16 | ₩63,597 | ₩63,785 | ₩63,463 | ₩63,691 | +0.15% | 121만 |
|---|
| 2026.01.15 | ₩63,544 | ₩63,879 | ₩63,396 | ₩63,731 | +0.30% | 156.2만 |
|---|
| 2026.01.14 | ₩62,700 | ₩63,517 | ₩62,700 | ₩63,504 | +1.28% | 204.9만 |
|---|
| 2026.01.13 | ₩62,820 | ₩62,887 | ₩62,418 | ₩62,700 | -0.19% | 139.3만 |
|---|
| 2026.01.12 | ₩62,606 | ₩62,847 | ₩62,432 | ₩62,673 | +0.11% | 61.1만 |
|---|
| 2026.01.09 | ₩62,512 | ₩62,834 | ₩62,512 | ₩62,592 | +0.13% | 76만 |
|---|
| 2026.01.08 | ₩61,654 | ₩62,592 | ₩61,601 | ₩62,512 | +1.39% | 57만 |
|---|
| 2026.01.07 | ₩62,445 | ₩62,552 | ₩61,681 | ₩61,748 | -1.12% | 70.4만 |
|---|
| 2026.01.06 | ₩61,949 | ₩62,418 | ₩61,936 | ₩62,311 | +0.58% | 188만 |
|---|
| 2026.01.05 | ₩61,775 | ₩62,190 | ₩61,721 | ₩62,070 | +0.48% | 102.1만 |
|---|
| 2026.01.02 | ₩61,788 | ₩62,070 | ₩61,360 | ₩61,896 | +0.17% | 58.3만 |
|---|
| 2025.12.31 | ₩62,164 | ₩62,284 | ₩61,721 | ₩61,748 | -0.67% | 62.7만 |
|---|
| 2025.12.30 | ₩62,204 | ₩62,298 | ₩62,123 | ₩62,204 | 0.00% | 49.9만 |
|---|
| 2025.12.29 | ₩62,231 | ₩62,338 | ₩62,150 | ₩62,244 | +0.02% | 43.8만 |
|---|
| 2025.12.26 | ₩62,164 | ₩62,284 | ₩62,030 | ₩62,204 | +0.06% | 41.1만 |
|---|
| 2025.12.24 | ₩61,976 | ₩62,284 | ₩61,976 | ₩62,190 | +0.35% | 15.3만 |
|---|
| 2025.12.23 | ₩62,016 | ₩62,097 | ₩61,922 | ₩61,989 | -0.04% | 44.3만 |
|---|
| 2025.12.22 | ₩61,681 | ₩62,043 | ₩61,534 | ₩61,949 | +0.43% | 51.7만 |
|---|
| 2025.12.19 | ₩61,815 | ₩62,016 | ₩61,641 | ₩61,681 | -0.22% | 45.7만 |
|---|
| 2025.12.18 | ₩61,936 | ₩62,177 | ₩61,775 | ₩61,869 | -0.11% | 54.6만 |
|---|
| 2025.12.17 | ₩61,802 | ₩62,110 | ₩61,748 | ₩61,949 | +0.24% | 46.7만 |
|---|
| 2025.12.16 | ₩62,150 | ₩62,284 | ₩61,601 | ₩61,775 | -0.60% | 75.8만 |
|---|
| 2025.12.15 | ₩62,070 | ₩62,217 | ₩61,855 | ₩62,137 | +0.11% | 45.8만 |
|---|
| 2025.12.12 | ₩61,936 | ₩62,043 | ₩61,735 | ₩61,829 | -0.17% | 40.3만 |
|---|
| 2025.12.11 | ₩61,748 | ₩62,338 | ₩61,748 | ₩62,150 | +0.65% | 39.6만 |
|---|
| 2025.12.10 | ₩61,185 | ₩61,788 | ₩61,145 | ₩61,654 | +0.77% | 56.2만 |
|---|
| 2025.12.09 | ₩61,306 | ₩61,641 | ₩61,065 | ₩61,105 | -0.33% | 114.9만 |
|---|
| 2025.12.08 | ₩61,668 | ₩61,668 | ₩61,226 | ₩61,266 | -0.65% | 39.6만 |
|---|
| 2025.12.05 | ₩61,735 | ₩61,882 | ₩61,668 | ₩61,708 | -0.04% | 56.7만 |
|---|
| 2025.12.04 | ₩61,882 | ₩62,030 | ₩61,695 | ₩61,748 | -0.22% | 49.6만 |
|---|
| 2025.12.03 | ₩61,708 | ₩62,056 | ₩61,708 | ₩61,815 | +0.17% | 42.6만 |
|---|
| 2025.12.02 | ₩61,976 | ₩61,976 | ₩61,467 | ₩61,628 | -0.56% | 62.5만 |
|---|
| 2025.12.01 | ₩62,231 | ₩62,365 | ₩61,896 | ₩61,909 | -0.52% | 36.7만 |
|---|
| 2025.11.28 | ₩62,271 | ₩62,539 | ₩62,231 | ₩62,418 | +0.24% | 22.9만 |
|---|
| 2025.11.26 | ₩61,963 | ₩62,391 | ₩61,949 | ₩62,204 | +0.39% | 43.5만 |
|---|
| 2025.11.25 | ₩61,467 | ₩62,003 | ₩61,467 | ₩61,963 | +0.81% | 91.4만 |
|---|
| 2025.11.24 | ₩61,467 | ₩61,480 | ₩61,105 | ₩61,279 | -0.31% | 54.5만 |
|---|
| 2025.11.21 | ₩60,663 | ₩61,748 | ₩60,663 | ₩61,480 | +1.35% | 61.4만 |
|---|
| 2025.11.20 | ₩60,944 | ₩61,239 | ₩60,515 | ₩60,609 | -0.55% | 80.9만 |
|---|
| 2025.11.19 | ₩61,065 | ₩61,092 | ₩60,623 | ₩60,757 | -0.50% | 63.9만 |
|---|
| 2025.11.18 | ₩60,891 | ₩61,306 | ₩60,864 | ₩61,065 | +0.29% | 63.4만 |
|---|
| 2025.11.17 | ₩61,534 | ₩61,708 | ₩60,971 | ₩61,038 | -0.81% | 67.9만 |
|---|
| 2025.11.14 | ₩61,574 | ₩61,708 | ₩61,266 | ₩61,520 | -0.09% | 91.6만 |
|---|
| 2025.11.13 | ₩61,882 | ₩62,097 | ₩61,628 | ₩61,708 | -0.28% | 54.9만 |
|---|
| 2025.11.12 | ₩61,802 | ₩62,123 | ₩61,802 | ₩61,976 | +0.28% | 88.2만 |
|---|
| 2025.11.11 | ₩61,400 | ₩61,842 | ₩61,400 | ₩61,802 | +0.65% | 72만 |
|---|
| 2025.11.10 | ₩61,065 | ₩61,346 | ₩60,850 | ₩61,212 | +0.24% | 56.6만 |
|---|
| 2025.11.07 | ₩60,529 | ₩61,078 | ₩60,462 | ₩61,078 | +0.91% | 86.1만 |
|---|
| 2025.11.06 | ₩60,609 | ₩60,837 | ₩60,435 | ₩60,462 | -0.24% | 66만 |
|---|
| 2025.11.05 | ₩60,448 | ₩60,810 | ₩60,422 | ₩60,690 | +0.40% | 139.5만 |
|---|
| 2025.11.04 | ₩60,207 | ₩60,475 | ₩60,073 | ₩60,475 | +0.45% | 123.3만 |
|---|
| 2025.11.03 | ₩60,368 | ₩60,368 | ₩59,805 | ₩60,301 | -0.11% | 133.9만 |
|---|
| 2025.10.31 | ₩60,355 | ₩60,623 | ₩60,113 | ₩60,475 | +0.20% | 75.5만 |
|---|
| 2025.10.30 | ₩60,368 | ₩60,944 | ₩60,368 | ₩60,542 | +0.29% | 81.6만 |
|---|
| 2025.10.29 | ₩61,226 | ₩61,252 | ₩60,288 | ₩60,462 | -1.25% | 114.5만 |
|---|
| 2025.10.28 | ₩61,735 | ₩61,735 | ₩61,306 | ₩61,319 | -0.67% | 73.5만 |
|---|
| 2025.10.27 | ₩61,815 | ₩61,882 | ₩61,601 | ₩61,829 | +0.02% | 65.3만 |
|---|
| 2025.10.24 | ₩61,936 | ₩61,949 | ₩61,695 | ₩61,721 | -0.35% | 49.7만 |
|---|
| 2025.10.23 | ₩61,922 | ₩61,936 | ₩61,494 | ₩61,788 | -0.22% | 82.1만 |
|---|
| 2025.10.22 | ₩61,896 | ₩62,164 | ₩61,708 | ₩61,775 | -0.19% | 79.8만 |
|---|
| 2025.10.21 | ₩61,775 | ₩62,043 | ₩61,654 | ₩61,762 | -0.02% | 65.1만 |
|---|
| 2025.10.20 | ₩61,574 | ₩61,802 | ₩61,547 | ₩61,735 | +0.26% | 60.3만 |
|---|
| 2025.10.17 | ₩61,051 | ₩61,467 | ₩61,051 | ₩61,400 | +0.57% | 85.3만 |
|---|
| 2025.10.16 | ₩61,574 | ₩61,587 | ₩60,931 | ₩61,038 | -0.87% | 111.4만 |
|---|
| 2025.10.15 | ₩61,507 | ₩61,882 | ₩61,159 | ₩61,480 | -0.04% | 102.7만 |
|---|
| 2025.10.14 | ₩60,703 | ₩61,574 | ₩60,703 | ₩61,427 | +1.19% | 96.2만 |
|---|
| 2025.10.13 | ₩61,011 | ₩61,132 | ₩60,743 | ₩60,904 | -0.18% | 78.3만 |
|---|
| 2025.10.10 | ₩61,520 | ₩61,614 | ₩60,850 | ₩60,864 | -1.07% | 128.9만 |
|---|