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 | ₩63,792 | ₩63,966 | ₩63,645 | ₩63,873 | +0.13% | 55.7만 |
| 2026.10.08 | ₩63,055 | ₩63,886 | ₩63,001 | ₩63,792 | +1.17% | 80.4만 |
| 2026.10.07 | ₩63,430 | ₩63,497 | ₩63,109 | ₩63,109 | -0.51% | 53.8만 |
| 2026.10.06 | ₩63,296 | ₩63,698 | ₩63,283 | ₩63,524 | +0.36% | 46.6만 |
| 2026.10.05 | ₩63,015 | ₩63,323 | ₩62,653 | ₩63,189 | +0.28% | 53.2만 |
| 2026.10.02 | ₩63,135 | ₩63,363 | ₩62,961 | ₩63,095 | -0.06% | 116.1만 |
| 2026.10.01 | ₩62,814 | ₩63,042 | ₩62,492 | ₩62,961 | +0.23% | 71.9만 |
| 2026.09.30 | ₩63,511 | ₩63,591 | ₩62,854 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,867 |
| -1.01% |
| 65.7만 |
| 2026.09.29 | ₩63,336 | ₩63,524 | ₩63,068 | ₩63,377 | +0.06% | 85.5만 |
|---|
| 2026.09.28 | ₩63,591 | ₩63,765 | ₩63,296 | ₩63,524 | -0.11% | 66.8만 |
|---|
| 2026.09.25 | ₩63,618 | ₩63,792 | ₩63,350 | ₩63,698 | +0.13% | 51.3만 |
|---|
| 2026.09.24 | ₩63,993 | ₩64,154 | ₩63,484 | ₩63,511 | -0.75% | 79만 |
|---|
| 2026.09.23 | ₩64,556 | ₩64,784 | ₩64,248 | ₩64,288 | -0.42% | 88.9만 |
|---|
| 2026.09.22 | ₩65,025 | ₩65,172 | ₩64,677 | ₩64,690 | -0.52% | 45.8만 |
|---|
| 2026.09.21 | ₩65,092 | ₩65,132 | ₩64,864 | ₩64,891 | -0.31% | 63.1만 |
|---|
| 2026.09.18 | ₩65,092 | ₩65,186 | ₩64,784 | ₩64,971 | -0.19% | 40.1만 |
|---|
| 2026.09.17 | ₩65,615 | ₩65,628 | ₩65,213 | ₩65,387 | -0.35% | 23.6만 |
|---|
| 2026.09.16 | ₩65,749 | ₩65,856 | ₩64,998 | ₩65,320 | -0.65% | 60.2만 |
|---|
| 2026.09.15 | ₩65,896 | ₩65,896 | ₩65,588 | ₩65,682 | -0.33% | 34.8만 |
|---|
| 2026.09.14 | ₩66,097 | ₩66,419 | ₩65,883 | ₩66,003 | -0.14% | 49.3만 |
|---|
| 2026.09.11 | ₩66,057 | ₩66,218 | ₩65,668 | ₩65,829 | -0.34% | 38.7만 |
|---|
| 2026.09.10 | ₩66,017 | ₩66,178 | ₩65,601 | ₩65,695 | -0.49% | 39.6만 |
|---|
| 2026.09.09 | ₩66,499 | ₩66,499 | ₩65,950 | ₩66,003 | -0.75% | 37.8만 |
|---|
| 2026.09.08 | ₩66,874 | ₩66,968 | ₩66,593 | ₩66,593 | -0.42% | 36.5만 |
|---|
| 2026.09.04 | ₩67,183 | ₩67,491 | ₩67,169 | ₩67,169 | -0.02% | 68.8만 |
|---|
| 2026.09.03 | ₩67,518 | ₩67,705 | ₩67,236 | ₩67,638 | +0.18% | 55.9만 |
|---|
| 2026.09.02 | ₩67,143 | ₩67,384 | ₩67,022 | ₩67,263 | +0.18% | 78.8만 |
|---|
| 2026.09.01 | ₩67,478 | ₩67,679 | ₩66,955 | ₩67,076 | -0.60% | 44.1만 |
|---|
| 2026.08.31 | ₩67,518 | ₩67,531 | ₩67,263 | ₩67,263 | -0.38% | 45.3만 |
|---|
| 2026.08.28 | ₩67,973 | ₩68,000 | ₩67,585 | ₩67,679 | -0.43% | 47.9만 |
|---|
| 2026.08.27 | ₩67,880 | ₩67,933 | ₩67,558 | ₩67,665 | -0.32% | 92.7만 |
|---|
| 2026.08.26 | ₩68,161 | ₩68,590 | ₩68,148 | ₩68,335 | +0.26% | 61.9만 |
|---|
| 2026.08.25 | ₩68,402 | ₩68,402 | ₩68,027 | ₩68,295 | -0.16% | 37.8만 |
|---|
| 2026.08.24 | ₩68,027 | ₩68,483 | ₩68,027 | ₩68,416 | +0.57% | 39.9만 |
|---|
| 2026.08.21 | ₩68,054 | ₩68,255 | ₩67,920 | ₩67,947 | -0.16% | 48.5만 |
|---|
| 2026.08.20 | ₩67,960 | ₩68,429 | ₩67,893 | ₩67,906 | -0.08% | 35만 |
|---|
| 2026.08.19 | ₩68,121 | ₩68,697 | ₩68,081 | ₩68,121 | 0.00% | 51.7만 |
|---|
| 2026.08.18 | ₩68,054 | ₩68,255 | ₩67,813 | ₩67,826 | -0.33% | 41.9만 |
|---|
| 2026.08.17 | ₩67,947 | ₩68,027 | ₩67,625 | ₩67,652 | -0.43% | 22.6만 |
|---|
| 2026.08.14 | ₩68,121 | ₩68,282 | ₩68,014 | ₩68,241 | +0.18% | 29.9만 |
|---|
| 2026.08.13 | ₩68,014 | ₩68,241 | ₩67,799 | ₩68,121 | +0.16% | 49.7만 |
|---|
| 2026.08.12 | ₩67,612 | ₩67,853 | ₩67,491 | ₩67,786 | +0.26% | 50만 |
|---|
| 2026.08.11 | ₩67,612 | ₩68,000 | ₩67,612 | ₩67,799 | +0.28% | 71.6만 |
|---|
| 2026.08.10 | ₩67,933 | ₩67,933 | ₩67,518 | ₩67,746 | -0.28% | 66.3만 |
|---|
| 2026.08.07 | ₩67,839 | ₩68,188 | ₩67,504 | ₩68,134 | +0.43% | 50.1만 |
|---|
| 2026.08.06 | ₩68,228 | ₩68,402 | ₩67,638 | ₩67,866 | -0.53% | 65.6만 |
|---|
| 2026.08.05 | ₩68,040 | ₩68,040 | ₩67,491 | ₩67,786 | -0.37% | 61.4만 |
|---|
| 2026.08.04 | ₩67,196 | ₩67,880 | ₩66,848 | ₩67,839 | +0.96% | 94.3만 |
|---|
| 2026.08.03 | ₩67,437 | ₩67,799 | ₩67,156 | ₩67,424 | -0.02% | 43.6만 |
|---|
| 2026.07.31 | ₩67,089 | ₩67,357 | ₩66,807 | ₩67,196 | +0.16% | 35.4만 |
|---|
| 2026.07.30 | ₩67,866 | ₩67,947 | ₩66,794 | ₩67,317 | -0.81% | 44.1만 |
|---|
| 2026.07.29 | ₩68,335 | ₩68,617 | ₩68,027 | ₩68,148 | -0.27% | 45.8만 |
|---|
| 2026.07.28 | ₩67,893 | ₩68,898 | ₩67,813 | ₩68,375 | +0.71% | 34.7만 |
|---|
| 2026.07.27 | ₩67,049 | ₩67,598 | ₩67,049 | ₩67,223 | +0.26% | 43.5만 |
|---|
| 2026.07.24 | ₩66,245 | ₩66,982 | ₩66,245 | ₩66,888 | +0.97% | 33.2만 |
|---|
| 2026.07.23 | ₩65,856 | ₩66,285 | ₩65,802 | ₩66,070 | +0.33% | 81.6만 |
|---|
| 2026.07.22 | ₩66,003 | ₩66,312 | ₩65,869 | ₩66,003 | 0.00% | 29.5만 |
|---|
| 2026.07.21 | ₩65,990 | ₩66,030 | ₩65,642 | ₩65,789 | -0.30% | 36.7만 |
|---|
| 2026.07.20 | ₩66,419 | ₩66,553 | ₩66,044 | ₩66,124 | -0.44% | 39.3만 |
|---|
| 2026.07.17 | ₩66,915 | ₩67,638 | ₩66,298 | ₩66,472 | -0.66% | 48.6만 |
|---|
| 2026.07.16 | ₩65,655 | ₩66,807 | ₩65,655 | ₩66,807 | +1.76% | 41.1만 |
|---|
| 2026.07.15 | ₩65,508 | ₩66,017 | ₩65,320 | ₩65,454 | -0.08% | 47.2만 |
|---|
| 2026.07.14 | ₩65,829 | ₩66,097 | ₩65,534 | ₩65,561 | -0.41% | 38.1만 |
|---|
| 2026.07.13 | ₩65,910 | ₩66,379 | ₩65,896 | ₩66,044 | +0.20% | 53.7만 |
|---|
| 2026.07.10 | ₩65,561 | ₩65,802 | ₩65,467 | ₩65,655 | +0.14% | 33.4만 |
|---|
| 2026.07.09 | ₩65,360 | ₩65,508 | ₩65,105 | ₩65,320 | -0.06% | 63.8만 |
|---|
| 2026.07.08 | ₩66,057 | ₩66,057 | ₩65,400 | ₩65,441 | -0.93% | 43.1만 |
|---|
| 2026.07.07 | ₩66,325 | ₩66,901 | ₩66,245 | ₩66,285 | -0.06% | 41.7만 |
|---|
| 2026.07.06 | ₩66,057 | ₩66,124 | ₩65,467 | ₩65,762 | -0.45% | 36.3만 |
|---|
| 2026.07.02 | ₩65,360 | ₩66,204 | ₩65,333 | ₩66,191 | +1.27% | 46.8만 |
|---|
| 2026.07.01 | ₩64,596 | ₩65,320 | ₩64,596 | ₩64,971 | +0.58% | 46만 |
|---|
| 2026.06.30 | ₩64,784 | ₩64,797 | ₩64,435 | ₩64,569 | -0.33% | 135.8만 |
|---|
| 2026.06.29 | ₩65,052 | ₩65,079 | ₩64,663 | ₩64,904 | -0.23% | 128.2만 |
|---|
| 2026.06.26 | ₩64,435 | ₩65,105 | ₩64,435 | ₩65,052 | +0.96% | 40.2만 |
|---|
| 2026.06.25 | ₩64,221 | ₩64,958 | ₩64,208 | ₩64,288 | +0.10% | 41.8만 |
|---|
| 2026.06.24 | ₩64,127 | ₩64,703 | ₩64,127 | ₩64,462 | +0.52% | 49.8만 |
|---|
| 2026.06.23 | ₩63,698 | ₩64,208 | ₩63,604 | ₩64,141 | +0.69% | 89.5만 |
|---|
| 2026.06.22 | ₩63,457 | ₩63,792 | ₩63,430 | ₩63,444 | -0.02% | 58.3만 |
|---|
| 2026.06.18 | ₩63,966 | ₩63,993 | ₩63,403 | ₩63,551 | -0.65% | 105.8만 |
|---|
| 2026.06.17 | ₩64,556 | ₩64,797 | ₩63,564 | ₩63,832 | -1.12% | 96.2만 |
|---|
| 2026.06.16 | ₩64,770 | ₩65,092 | ₩64,636 | ₩64,811 | +0.06% | 75.4만 |
|---|
| 2026.06.15 | ₩64,770 | ₩64,891 | ₩64,516 | ₩64,556 | -0.33% | 36.3만 |
|---|
| 2026.06.12 | ₩64,395 | ₩64,851 | ₩64,355 | ₩64,757 | +0.56% | 52.9만 |
|---|
| 2026.06.11 | ₩64,221 | ₩64,556 | ₩64,074 | ₩64,288 | +0.10% | 56.9만 |
|---|
| 2026.06.10 | ₩64,181 | ₩64,502 | ₩63,993 | ₩64,007 | -0.27% | 48.9만 |
|---|
| 2026.06.09 | ₩63,484 | ₩64,114 | ₩63,484 | ₩64,060 | +0.91% | 121.9만 |
|---|
| 2026.06.08 | ₩63,765 | ₩63,926 | ₩63,283 | ₩63,296 | -0.74% | 61.2만 |
|---|
| 2026.06.05 | ₩63,537 | ₩64,234 | ₩63,537 | ₩63,899 | +0.57% | 93.8만 |
|---|
| 2026.06.04 | ₩63,417 | ₩63,725 | ₩63,149 | ₩63,336 | -0.13% | 64.2만 |
|---|
| 2026.06.03 | ₩63,055 | ₩63,310 | ₩62,760 | ₩62,774 | -0.45% | 45.7만 |
|---|
| 2026.06.02 | ₩62,867 | ₩63,256 | ₩62,747 | ₩63,149 | +0.45% | 45.8만 |
|---|
| 2026.06.01 | ₩63,055 | ₩63,189 | ₩62,867 | ₩62,948 | -0.17% | 66.3만 |
|---|
| 2026.05.29 | ₩63,604 | ₩63,618 | ₩63,283 | ₩63,336 | -0.42% | 55.7만 |
|---|
| 2026.05.28 | ₩63,859 | ₩63,980 | ₩63,591 | ₩63,671 | -0.29% | 71.4만 |
|---|
| 2026.05.27 | ₩64,087 | ₩64,435 | ₩63,913 | ₩63,953 | -0.21% | 43.9만 |
|---|
| 2026.05.26 | ₩64,261 | ₩64,328 | ₩63,980 | ₩64,033 | -0.35% | 65.9만 |
|---|
| 2026.05.22 | ₩64,047 | ₩64,301 | ₩63,859 | ₩64,194 | +0.23% | 50.9만 |
|---|
| 2026.05.21 | ₩63,417 | ₩63,899 | ₩63,042 | ₩63,886 | +0.74% | 51.3만 |
|---|
| 2026.05.20 | ₩63,336 | ₩63,738 | ₩63,122 | ₩63,604 | +0.42% | 49.7만 |
|---|
| 2026.05.19 | ₩63,283 | ₩63,725 | ₩63,028 | ₩63,336 | +0.08% | 44만 |
|---|
| 2026.05.18 | ₩62,586 | ₩63,457 | ₩62,586 | ₩63,430 | +1.35% | 92.3만 |
|---|
| 2026.05.15 | ₩62,988 | ₩63,122 | ₩62,465 | ₩62,479 | -0.81% | 51.5만 |
|---|
| 2026.05.14 | ₩63,015 | ₩63,256 | ₩62,934 | ₩63,042 | +0.04% | 68.7만 |
|---|
| 2026.05.13 | ₩62,975 | ₩63,068 | ₩62,546 | ₩62,774 | -0.32% | 102.1만 |
|---|
| 2026.05.12 | ₩63,028 | ₩63,363 | ₩62,626 | ₩63,162 | +0.21% | 165.8만 |
|---|
| 2026.05.11 | ₩63,176 | ₩63,296 | ₩62,827 | ₩62,948 | -0.36% | 127.8만 |
|---|
| 2026.05.08 | ₩63,470 | ₩63,604 | ₩63,001 | ₩63,055 | -0.65% | 131.2만 |
|---|
| 2026.05.07 | ₩63,658 | ₩63,658 | ₩63,256 | ₩63,323 | -0.53% | 140만 |
|---|
| 2026.05.06 | ₩63,926 | ₩64,060 | ₩63,712 | ₩63,752 | -0.27% | 142.2만 |
|---|
| 2026.05.05 | ₩63,524 | ₩63,886 | ₩63,256 | ₩63,645 | +0.19% | 131.1만 |
|---|
| 2026.05.04 | ₩63,712 | ₩64,033 | ₩63,256 | ₩63,430 | -0.44% | 207.3만 |
|---|
| 2026.05.01 | ₩64,516 | ₩64,623 | ₩63,953 | ₩63,966 | -0.85% | 168.3만 |
|---|
| 2026.04.30 | ₩63,631 | ₩64,422 | ₩63,618 | ₩64,342 | +1.12% | 138.1만 |
|---|
| 2026.04.29 | ₩63,832 | ₩64,060 | ₩63,470 | ₩63,604 | -0.36% | 150만 |
|---|
| 2026.04.28 | ₩64,007 | ₩64,422 | ₩63,819 | ₩64,007 | 0.00% | 110.8만 |
|---|
| 2026.04.27 | ₩63,886 | ₩64,208 | ₩63,725 | ₩63,792 | -0.15% | 144.9만 |
|---|
| 2026.04.24 | ₩64,181 | ₩64,248 | ₩63,779 | ₩63,819 | -0.56% | 78.9만 |
|---|
| 2026.04.23 | ₩63,779 | ₩64,342 | ₩63,779 | ₩64,315 | +0.84% | 99.2만 |
|---|
| 2026.04.22 | ₩64,248 | ₩64,301 | ₩63,511 | ₩63,671 | -0.90% | 34.3만 |
|---|
| 2026.04.21 | ₩64,837 | ₩64,878 | ₩64,047 | ₩64,127 | -1.10% | 74만 |
|---|
| 2026.04.20 | ₩64,837 | ₩65,186 | ₩64,717 | ₩64,784 | -0.08% | 36.3만 |
|---|
| 2026.04.17 | ₩64,449 | ₩65,105 | ₩64,382 | ₩64,891 | +0.69% | 48.7만 |
|---|
| 2026.04.16 | ₩64,167 | ₩64,489 | ₩64,087 | ₩64,328 | +0.25% | 84.1만 |
|---|
| 2026.04.15 | ₩64,355 | ₩64,368 | ₩64,020 | ₩64,167 | -0.29% | 58.5만 |
|---|
| 2026.04.14 | ₩64,261 | ₩64,529 | ₩63,980 | ₩64,435 | +0.27% | 62.9만 |
|---|
| 2026.04.13 | ₩64,074 | ₩64,328 | ₩63,712 | ₩64,301 | +0.36% | 42.6만 |
|---|
| 2026.04.10 | ₩64,811 | ₩64,811 | ₩64,154 | ₩64,234 | -0.89% | 62.8만 |
|---|
| 2026.04.09 | ₩64,248 | ₩64,958 | ₩64,141 | ₩64,757 | +0.79% | 70.2만 |
|---|
| 2026.04.08 | ₩64,141 | ₩64,516 | ₩63,993 | ₩64,502 | +0.56% | 45.4만 |
|---|
| 2026.04.07 | ₩63,444 | ₩63,658 | ₩63,256 | ₩63,403 | -0.06% | 53.6만 |
|---|
| 2026.04.06 | ₩63,283 | ₩63,578 | ₩63,135 | ₩63,564 | +0.44% | 37.8만 |
|---|
| 2026.04.02 | ₩62,881 | ₩63,618 | ₩62,787 | ₩63,457 | +0.92% | 57.2만 |
|---|
| 2026.04.01 | ₩63,028 | ₩63,323 | ₩62,934 | ₩63,162 | +0.21% | 54.9만 |
|---|
| 2026.03.31 | ₩62,934 | ₩63,243 | ₩62,331 | ₩63,028 | +0.15% | 106.7만 |
|---|
| 2026.03.30 | ₩62,532 | ₩62,921 | ₩62,278 | ₩62,465 | -0.11% | 84만 |
|---|
| 2026.03.27 | ₩62,465 | ₩62,733 | ₩62,010 | ₩62,130 | -0.54% | 101.9만 |
|---|
| 2026.03.26 | ₩62,546 | ₩63,109 | ₩62,492 | ₩62,559 | +0.02% | 80만 |
|---|
| 2026.03.25 | ₩63,243 | ₩63,377 | ₩62,747 | ₩63,055 | -0.30% | 70.2만 |
|---|
| 2026.03.24 | ₩62,439 | ₩63,229 | ₩62,251 | ₩62,841 | +0.64% | 134.2만 |
|---|
| 2026.03.23 | ₩62,961 | ₩63,296 | ₩62,626 | ₩62,760 | -0.32% | 78.7만 |
|---|
| 2026.03.20 | ₩63,055 | ₩63,149 | ₩62,063 | ₩62,264 | -1.25% | 86.3만 |
|---|
| 2026.03.19 | ₩63,001 | ₩63,363 | ₩62,733 | ₩63,028 | +0.04% | 100.2만 |
|---|
| 2026.03.18 | ₩64,033 | ₩64,033 | ₩63,243 | ₩63,243 | -1.23% | 165.9만 |
|---|
| 2026.03.17 | ₩64,650 | ₩64,824 | ₩64,275 | ₩64,301 | -0.54% | 118.4만 |
|---|
| 2026.03.16 | ₩64,422 | ₩64,610 | ₩64,208 | ₩64,315 | -0.17% | 162.1만 |
|---|
| 2026.03.13 | ₩64,261 | ₩64,502 | ₩63,926 | ₩64,007 | -0.40% | 114.2만 |
|---|
| 2026.03.12 | ₩64,033 | ₩64,489 | ₩63,846 | ₩63,859 | -0.27% | 125.8만 |
|---|
| 2026.03.11 | ₩64,730 | ₩64,744 | ₩64,181 | ₩64,382 | -0.54% | 77.7만 |
|---|
| 2026.03.10 | ₩65,213 | ₩65,521 | ₩64,744 | ₩64,864 | -0.53% | 79.6만 |
|---|
| 2026.03.09 | ₩65,105 | ₩65,521 | ₩64,435 | ₩65,360 | +0.39% | 95.9만 |
|---|
| 2026.03.06 | ₩65,347 | ₩65,615 | ₩64,811 | ₩65,575 | +0.35% | 71.1만 |
|---|
| 2026.03.05 | ₩66,151 | ₩66,245 | ₩65,548 | ₩65,869 | -0.43% | 86.8만 |
|---|
| 2026.03.04 | ₩66,526 | ₩66,714 | ₩66,057 | ₩66,593 | +0.10% | 82.1만 |
|---|
| 2026.03.03 | ₩66,151 | ₩66,754 | ₩65,521 | ₩66,539 | +0.59% | 85.8만 |
|---|
| 2026.03.02 | ₩66,781 | ₩67,317 | ₩66,660 | ₩67,116 | +0.50% | 86.1만 |
|---|
| 2026.02.27 | ₩66,620 | ₩67,196 | ₩66,566 | ₩67,116 | +0.74% | 47.9만 |
|---|
| 2026.02.26 | ₩66,566 | ₩66,915 | ₩66,499 | ₩66,781 | +0.32% | 54만 |
|---|
| 2026.02.25 | ₩66,593 | ₩66,593 | ₩65,923 | ₩66,392 | -0.30% | 115만 |
|---|
| 2026.02.24 | ₩66,204 | ₩66,633 | ₩66,204 | ₩66,553 | +0.53% | 47.1만 |
|---|
| 2026.02.23 | ₩66,231 | ₩66,633 | ₩66,057 | ₩66,204 | -0.04% | 45.8만 |
|---|
| 2026.02.20 | ₩66,137 | ₩66,338 | ₩65,936 | ₩66,312 | +0.26% | 37.8만 |
|---|
| 2026.02.19 | ₩66,057 | ₩66,285 | ₩65,869 | ₩66,070 | +0.02% | 58.4만 |
|---|
| 2026.02.18 | ₩66,231 | ₩66,325 | ₩65,990 | ₩66,164 | -0.10% | 54.7만 |
|---|
| 2026.02.17 | ₩66,526 | ₩66,794 | ₩66,003 | ₩66,231 | -0.44% | 49.8만 |
|---|
| 2026.02.13 | ₩65,936 | ₩66,660 | ₩65,936 | ₩66,499 | +0.85% | 89.9만 |
|---|
| 2026.02.12 | ₩66,312 | ₩66,566 | ₩65,950 | ₩65,977 | -0.51% | 81.3만 |
|---|
| 2026.02.11 | ₩66,070 | ₩66,312 | ₩65,923 | ₩66,231 | +0.24% | 64만 |
|---|
| 2026.02.10 | ₩65,695 | ₩66,231 | ₩65,628 | ₩66,017 | +0.49% | 82.5만 |
|---|
| 2026.02.09 | ₩65,655 | ₩65,749 | ₩65,347 | ₩65,588 | -0.10% | 43.4만 |
|---|
| 2026.02.06 | ₩65,615 | ₩66,030 | ₩65,534 | ₩65,762 | +0.22% | 57.3만 |
|---|
| 2026.02.05 | ₩65,360 | ₩65,668 | ₩65,186 | ₩65,266 | -0.14% | 74.2만 |
|---|
| 2026.02.04 | ₩64,824 | ₩65,615 | ₩64,824 | ₩65,373 | +0.85% | 91.1만 |
|---|
| 2026.02.03 | ₩64,060 | ₩64,837 | ₩64,060 | ₩64,556 | +0.77% | 149.9만 |
|---|
| 2026.02.02 | ₩64,127 | ₩64,489 | ₩64,127 | ₩64,288 | +0.25% | 215.1만 |
|---|
| 2026.01.30 | ₩63,805 | ₩64,181 | ₩63,484 | ₩64,167 | +0.57% | 234.3만 |
|---|
| 2026.01.29 | ₩63,873 | ₩64,221 | ₩63,524 | ₩63,886 | +0.02% | 196.6만 |
|---|
| 2026.01.28 | ₩63,738 | ₩64,007 | ₩63,444 | ₩63,551 | -0.29% | 240.8만 |
|---|
| 2026.01.27 | ₩63,725 | ₩63,953 | ₩63,551 | ₩63,913 | +0.29% | 140.4만 |
|---|
| 2026.01.26 | ₩63,685 | ₩63,966 | ₩63,551 | ₩63,712 | +0.04% | 139.4만 |
|---|
| 2026.01.23 | ₩63,604 | ₩63,631 | ₩63,202 | ₩63,484 | -0.19% | 222.2만 |
|---|
| 2026.01.22 | ₩63,658 | ₩63,873 | ₩63,537 | ₩63,604 | -0.08% | 208.1만 |
|---|
| 2026.01.21 | ₩63,283 | ₩63,792 | ₩63,256 | ₩63,658 | +0.59% | 206.4만 |
|---|
| 2026.01.20 | ₩63,229 | ₩63,430 | ₩63,055 | ₩63,122 | -0.17% | 164.2만 |
|---|
| 2026.01.16 | ₩63,604 | ₩63,792 | ₩63,470 | ₩63,698 | +0.15% | 121만 |
|---|
| 2026.01.15 | ₩63,551 | ₩63,886 | ₩63,403 | ₩63,738 | +0.30% | 156.2만 |
|---|
| 2026.01.14 | ₩62,707 | ₩63,524 | ₩62,707 | ₩63,511 | +1.28% | 204.9만 |
|---|
| 2026.01.13 | ₩62,827 | ₩62,894 | ₩62,425 | ₩62,707 | -0.19% | 139.3만 |
|---|
| 2026.01.12 | ₩62,613 | ₩62,854 | ₩62,439 | ₩62,680 | +0.11% | 61.1만 |
|---|
| 2026.01.09 | ₩62,519 | ₩62,841 | ₩62,519 | ₩62,599 | +0.13% | 76만 |
|---|
| 2026.01.08 | ₩61,661 | ₩62,599 | ₩61,608 | ₩62,519 | +1.39% | 57만 |
|---|
| 2026.01.07 | ₩62,452 | ₩62,559 | ₩61,688 | ₩61,755 | -1.12% | 70.4만 |
|---|
| 2026.01.06 | ₩61,956 | ₩62,425 | ₩61,943 | ₩62,318 | +0.58% | 188만 |
|---|
| 2026.01.05 | ₩61,782 | ₩62,197 | ₩61,728 | ₩62,077 | +0.48% | 102.1만 |
|---|
| 2026.01.02 | ₩61,795 | ₩62,077 | ₩61,366 | ₩61,902 | +0.17% | 58.3만 |
|---|
| 2025.12.31 | ₩62,170 | ₩62,291 | ₩61,728 | ₩61,755 | -0.67% | 62.7만 |
|---|
| 2025.12.30 | ₩62,211 | ₩62,305 | ₩62,130 | ₩62,211 | 0.00% | 49.9만 |
|---|
| 2025.12.29 | ₩62,237 | ₩62,345 | ₩62,157 | ₩62,251 | +0.02% | 43.8만 |
|---|
| 2025.12.26 | ₩62,170 | ₩62,291 | ₩62,036 | ₩62,211 | +0.06% | 41.1만 |
|---|
| 2025.12.24 | ₩61,983 | ₩62,291 | ₩61,983 | ₩62,197 | +0.35% | 15.3만 |
|---|
| 2025.12.23 | ₩62,023 | ₩62,103 | ₩61,929 | ₩61,996 | -0.04% | 44.3만 |
|---|
| 2025.12.22 | ₩61,688 | ₩62,050 | ₩61,541 | ₩61,956 | +0.43% | 51.7만 |
|---|
| 2025.12.19 | ₩61,822 | ₩62,023 | ₩61,648 | ₩61,688 | -0.22% | 45.7만 |
|---|
| 2025.12.18 | ₩61,943 | ₩62,184 | ₩61,782 | ₩61,876 | -0.11% | 54.6만 |
|---|
| 2025.12.17 | ₩61,809 | ₩62,117 | ₩61,755 | ₩61,956 | +0.24% | 46.7만 |
|---|
| 2025.12.16 | ₩62,157 | ₩62,291 | ₩61,608 | ₩61,782 | -0.60% | 75.8만 |
|---|
| 2025.12.15 | ₩62,077 | ₩62,224 | ₩61,862 | ₩62,144 | +0.11% | 45.8만 |
|---|
| 2025.12.12 | ₩61,943 | ₩62,050 | ₩61,742 | ₩61,835 | -0.17% | 40.3만 |
|---|
| 2025.12.11 | ₩61,755 | ₩62,345 | ₩61,755 | ₩62,157 | +0.65% | 39.6만 |
|---|
| 2025.12.10 | ₩61,192 | ₩61,795 | ₩61,152 | ₩61,661 | +0.77% | 56.2만 |
|---|
| 2025.12.09 | ₩61,313 | ₩61,648 | ₩61,072 | ₩61,112 | -0.33% | 114.9만 |
|---|
| 2025.12.08 | ₩61,675 | ₩61,675 | ₩61,232 | ₩61,273 | -0.65% | 39.6만 |
|---|
| 2025.12.05 | ₩61,742 | ₩61,889 | ₩61,675 | ₩61,715 | -0.04% | 56.7만 |
|---|
| 2025.12.04 | ₩61,889 | ₩62,036 | ₩61,701 | ₩61,755 | -0.22% | 49.6만 |
|---|
| 2025.12.03 | ₩61,715 | ₩62,063 | ₩61,715 | ₩61,822 | +0.17% | 42.6만 |
|---|
| 2025.12.02 | ₩61,983 | ₩61,983 | ₩61,474 | ₩61,634 | -0.56% | 62.5만 |
|---|
| 2025.12.01 | ₩62,237 | ₩62,372 | ₩61,902 | ₩61,916 | -0.52% | 36.7만 |
|---|
| 2025.11.28 | ₩62,278 | ₩62,546 | ₩62,237 | ₩62,425 | +0.24% | 22.9만 |
|---|
| 2025.11.26 | ₩61,969 | ₩62,398 | ₩61,956 | ₩62,211 | +0.39% | 43.5만 |
|---|
| 2025.11.25 | ₩61,474 | ₩62,010 | ₩61,474 | ₩61,969 | +0.81% | 91.4만 |
|---|
| 2025.11.24 | ₩61,474 | ₩61,487 | ₩61,112 | ₩61,286 | -0.31% | 54.5만 |
|---|
| 2025.11.21 | ₩60,669 | ₩61,755 | ₩60,669 | ₩61,487 | +1.35% | 61.4만 |
|---|
| 2025.11.20 | ₩60,951 | ₩61,246 | ₩60,522 | ₩60,616 | -0.55% | 80.9만 |
|---|
| 2025.11.19 | ₩61,072 | ₩61,098 | ₩60,629 | ₩60,763 | -0.50% | 63.9만 |
|---|
| 2025.11.18 | ₩60,897 | ₩61,313 | ₩60,871 | ₩61,072 | +0.29% | 63.4만 |
|---|
| 2025.11.17 | ₩61,541 | ₩61,715 | ₩60,978 | ₩61,045 | -0.81% | 67.9만 |
|---|
| 2025.11.14 | ₩61,581 | ₩61,715 | ₩61,273 | ₩61,527 | -0.09% | 91.6만 |
|---|
| 2025.11.13 | ₩61,889 | ₩62,103 | ₩61,634 | ₩61,715 | -0.28% | 54.9만 |
|---|
| 2025.11.12 | ₩61,809 | ₩62,130 | ₩61,809 | ₩61,983 | +0.28% | 88.2만 |
|---|
| 2025.11.11 | ₩61,407 | ₩61,849 | ₩61,407 | ₩61,809 | +0.65% | 72만 |
|---|
| 2025.11.10 | ₩61,072 | ₩61,353 | ₩60,857 | ₩61,219 | +0.24% | 56.6만 |
|---|
| 2025.11.07 | ₩60,535 | ₩61,085 | ₩60,468 | ₩61,085 | +0.91% | 86.1만 |
|---|
| 2025.11.06 | ₩60,616 | ₩60,844 | ₩60,442 | ₩60,468 | -0.24% | 66만 |
|---|
| 2025.11.05 | ₩60,455 | ₩60,817 | ₩60,428 | ₩60,696 | +0.40% | 139.5만 |
|---|
| 2025.11.04 | ₩60,214 | ₩60,482 | ₩60,080 | ₩60,482 | +0.45% | 123.3만 |
|---|
| 2025.11.03 | ₩60,375 | ₩60,375 | ₩59,812 | ₩60,308 | -0.11% | 133.9만 |
|---|
| 2025.10.31 | ₩60,361 | ₩60,629 | ₩60,120 | ₩60,482 | +0.20% | 75.5만 |
|---|
| 2025.10.30 | ₩60,375 | ₩60,951 | ₩60,375 | ₩60,549 | +0.29% | 81.6만 |
|---|
| 2025.10.29 | ₩61,232 | ₩61,259 | ₩60,294 | ₩60,468 | -1.25% | 114.5만 |
|---|
| 2025.10.28 | ₩61,742 | ₩61,742 | ₩61,313 | ₩61,326 | -0.67% | 73.5만 |
|---|
| 2025.10.27 | ₩61,822 | ₩61,889 | ₩61,608 | ₩61,835 | +0.02% | 65.3만 |
|---|
| 2025.10.24 | ₩61,943 | ₩61,956 | ₩61,701 | ₩61,728 | -0.35% | 49.7만 |
|---|
| 2025.10.23 | ₩61,929 | ₩61,943 | ₩61,500 | ₩61,795 | -0.22% | 82.1만 |
|---|
| 2025.10.22 | ₩61,902 | ₩62,170 | ₩61,715 | ₩61,782 | -0.19% | 79.8만 |
|---|
| 2025.10.21 | ₩61,782 | ₩62,050 | ₩61,661 | ₩61,768 | -0.02% | 65.1만 |
|---|
| 2025.10.20 | ₩61,581 | ₩61,809 | ₩61,554 | ₩61,742 | +0.26% | 60.3만 |
|---|
| 2025.10.17 | ₩61,058 | ₩61,474 | ₩61,058 | ₩61,407 | +0.57% | 85.3만 |
|---|
| 2025.10.16 | ₩61,581 | ₩61,594 | ₩60,938 | ₩61,045 | -0.87% | 111.4만 |
|---|
| 2025.10.15 | ₩61,514 | ₩61,889 | ₩61,165 | ₩61,487 | -0.04% | 102.7만 |
|---|
| 2025.10.14 | ₩60,710 | ₩61,581 | ₩60,710 | ₩61,433 | +1.19% | 96.2만 |
|---|
| 2025.10.13 | ₩61,018 | ₩61,139 | ₩60,750 | ₩60,911 | -0.18% | 78.3만 |
|---|
| 2025.10.10 | ₩61,527 | ₩61,621 | ₩60,857 | ₩60,871 | -1.07% | 128.9만 |
|---|