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 | ₩63,844 | ₩64,018 | ₩63,696 | ₩63,924 | +0.13% | 55.7만 |
| 2026.10.08 | ₩63,106 | ₩63,938 | ₩63,053 | ₩63,844 | +1.17% | 80.4만 |
| 2026.10.07 | ₩63,482 | ₩63,549 | ₩63,160 | ₩63,160 | -0.51% | 53.8만 |
| 2026.10.06 | ₩63,348 | ₩63,750 | ₩63,334 | ₩63,576 | +0.36% | 46.6만 |
| 2026.10.05 | ₩63,066 | ₩63,375 | ₩62,704 | ₩63,240 | +0.28% | 53.2만 |
| 2026.10.02 | ₩63,187 | ₩63,415 | ₩63,012 | ₩63,147 | -0.06% | 116.1만 |
| 2026.10.01 | ₩62,865 | ₩63,093 | ₩62,543 | ₩63,012 | +0.23% | 71.9만 |
| 2026.09.30 | ₩63,562 | ₩63,643 | ₩62,905 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,919 |
| -1.01% |
| 65.7만 |
| 2026.09.29 | ₩63,388 | ₩63,576 | ₩63,120 | ₩63,428 | +0.06% | 85.5만 |
|---|
| 2026.09.28 | ₩63,643 | ₩63,817 | ₩63,348 | ₩63,576 | -0.11% | 66.8만 |
|---|
| 2026.09.25 | ₩63,670 | ₩63,844 | ₩63,401 | ₩63,750 | +0.13% | 51.3만 |
|---|
| 2026.09.24 | ₩64,045 | ₩64,206 | ₩63,535 | ₩63,562 | -0.75% | 79만 |
|---|
| 2026.09.23 | ₩64,608 | ₩64,837 | ₩64,300 | ₩64,340 | -0.42% | 88.9만 |
|---|
| 2026.09.22 | ₩65,078 | ₩65,225 | ₩64,729 | ₩64,743 | -0.52% | 45.8만 |
|---|
| 2026.09.21 | ₩65,145 | ₩65,185 | ₩64,917 | ₩64,944 | -0.31% | 63.1만 |
|---|
| 2026.09.18 | ₩65,145 | ₩65,239 | ₩64,837 | ₩65,024 | -0.19% | 40.1만 |
|---|
| 2026.09.17 | ₩65,668 | ₩65,682 | ₩65,266 | ₩65,440 | -0.35% | 23.6만 |
|---|
| 2026.09.16 | ₩65,802 | ₩65,910 | ₩65,051 | ₩65,373 | -0.65% | 60.2만 |
|---|
| 2026.09.15 | ₩65,950 | ₩65,950 | ₩65,641 | ₩65,735 | -0.33% | 34.8만 |
|---|
| 2026.09.14 | ₩66,151 | ₩66,473 | ₩65,936 | ₩66,057 | -0.14% | 49.3만 |
|---|
| 2026.09.11 | ₩66,111 | ₩66,272 | ₩65,722 | ₩65,883 | -0.34% | 38.7만 |
|---|
| 2026.09.10 | ₩66,070 | ₩66,231 | ₩65,655 | ₩65,749 | -0.49% | 39.6만 |
|---|
| 2026.09.09 | ₩66,553 | ₩66,553 | ₩66,003 | ₩66,057 | -0.75% | 37.8만 |
|---|
| 2026.09.08 | ₩66,929 | ₩67,023 | ₩66,647 | ₩66,647 | -0.42% | 36.5만 |
|---|
| 2026.09.04 | ₩67,237 | ₩67,546 | ₩67,224 | ₩67,224 | -0.02% | 68.8만 |
|---|
| 2026.09.03 | ₩67,573 | ₩67,760 | ₩67,291 | ₩67,693 | +0.18% | 55.9만 |
|---|
| 2026.09.02 | ₩67,197 | ₩67,439 | ₩67,076 | ₩67,318 | +0.18% | 78.8만 |
|---|
| 2026.09.01 | ₩67,532 | ₩67,734 | ₩67,009 | ₩67,130 | -0.60% | 44.1만 |
|---|
| 2026.08.31 | ₩67,573 | ₩67,586 | ₩67,318 | ₩67,318 | -0.38% | 45.3만 |
|---|
| 2026.08.28 | ₩68,029 | ₩68,056 | ₩67,640 | ₩67,734 | -0.43% | 47.9만 |
|---|
| 2026.08.27 | ₩67,935 | ₩67,988 | ₩67,613 | ₩67,720 | -0.32% | 92.7만 |
|---|
| 2026.08.26 | ₩68,216 | ₩68,646 | ₩68,203 | ₩68,391 | +0.26% | 61.9만 |
|---|
| 2026.08.25 | ₩68,458 | ₩68,458 | ₩68,082 | ₩68,351 | -0.16% | 37.8만 |
|---|
| 2026.08.24 | ₩68,082 | ₩68,538 | ₩68,082 | ₩68,471 | +0.57% | 39.9만 |
|---|
| 2026.08.21 | ₩68,109 | ₩68,310 | ₩67,975 | ₩68,002 | -0.16% | 48.5만 |
|---|
| 2026.08.20 | ₩68,015 | ₩68,485 | ₩67,948 | ₩67,962 | -0.08% | 35만 |
|---|
| 2026.08.19 | ₩68,176 | ₩68,753 | ₩68,136 | ₩68,176 | 0.00% | 51.7만 |
|---|
| 2026.08.18 | ₩68,109 | ₩68,310 | ₩67,868 | ₩67,881 | -0.33% | 41.9만 |
|---|
| 2026.08.17 | ₩68,002 | ₩68,082 | ₩67,680 | ₩67,707 | -0.43% | 22.6만 |
|---|
| 2026.08.14 | ₩68,176 | ₩68,337 | ₩68,069 | ₩68,297 | +0.18% | 29.9만 |
|---|
| 2026.08.13 | ₩68,069 | ₩68,297 | ₩67,854 | ₩68,176 | +0.16% | 49.7만 |
|---|
| 2026.08.12 | ₩67,667 | ₩67,908 | ₩67,546 | ₩67,841 | +0.26% | 50만 |
|---|
| 2026.08.11 | ₩67,667 | ₩68,056 | ₩67,667 | ₩67,854 | +0.28% | 71.6만 |
|---|
| 2026.08.10 | ₩67,988 | ₩67,988 | ₩67,573 | ₩67,801 | -0.28% | 66.3만 |
|---|
| 2026.08.07 | ₩67,895 | ₩68,243 | ₩67,559 | ₩68,190 | +0.43% | 50.1만 |
|---|
| 2026.08.06 | ₩68,284 | ₩68,458 | ₩67,693 | ₩67,921 | -0.53% | 65.6만 |
|---|
| 2026.08.05 | ₩68,096 | ₩68,096 | ₩67,546 | ₩67,841 | -0.37% | 61.4만 |
|---|
| 2026.08.04 | ₩67,251 | ₩67,935 | ₩66,902 | ₩67,895 | +0.96% | 94.3만 |
|---|
| 2026.08.03 | ₩67,492 | ₩67,854 | ₩67,211 | ₩67,479 | -0.02% | 43.6만 |
|---|
| 2026.07.31 | ₩67,143 | ₩67,412 | ₩66,862 | ₩67,251 | +0.16% | 35.4만 |
|---|
| 2026.07.30 | ₩67,921 | ₩68,002 | ₩66,848 | ₩67,371 | -0.81% | 44.1만 |
|---|
| 2026.07.29 | ₩68,391 | ₩68,673 | ₩68,082 | ₩68,203 | -0.27% | 45.8만 |
|---|
| 2026.07.28 | ₩67,948 | ₩68,954 | ₩67,868 | ₩68,431 | +0.71% | 34.7만 |
|---|
| 2026.07.27 | ₩67,103 | ₩67,653 | ₩67,103 | ₩67,278 | +0.26% | 43.5만 |
|---|
| 2026.07.24 | ₩66,298 | ₩67,036 | ₩66,298 | ₩66,942 | +0.97% | 33.2만 |
|---|
| 2026.07.23 | ₩65,910 | ₩66,339 | ₩65,856 | ₩66,124 | +0.33% | 81.6만 |
|---|
| 2026.07.22 | ₩66,057 | ₩66,366 | ₩65,923 | ₩66,057 | 0.00% | 29.5만 |
|---|
| 2026.07.21 | ₩66,044 | ₩66,084 | ₩65,695 | ₩65,842 | -0.30% | 36.7만 |
|---|
| 2026.07.20 | ₩66,473 | ₩66,607 | ₩66,097 | ₩66,178 | -0.44% | 39.3만 |
|---|
| 2026.07.17 | ₩66,969 | ₩67,693 | ₩66,352 | ₩66,526 | -0.66% | 48.6만 |
|---|
| 2026.07.16 | ₩65,708 | ₩66,862 | ₩65,708 | ₩66,862 | +1.76% | 41.1만 |
|---|
| 2026.07.15 | ₩65,561 | ₩66,070 | ₩65,373 | ₩65,507 | -0.08% | 47.2만 |
|---|
| 2026.07.14 | ₩65,883 | ₩66,151 | ₩65,588 | ₩65,614 | -0.41% | 38.1만 |
|---|
| 2026.07.13 | ₩65,963 | ₩66,433 | ₩65,950 | ₩66,097 | +0.20% | 53.7만 |
|---|
| 2026.07.10 | ₩65,614 | ₩65,856 | ₩65,521 | ₩65,708 | +0.14% | 33.4만 |
|---|
| 2026.07.09 | ₩65,413 | ₩65,561 | ₩65,158 | ₩65,373 | -0.06% | 63.8만 |
|---|
| 2026.07.08 | ₩66,111 | ₩66,111 | ₩65,453 | ₩65,494 | -0.93% | 43.1만 |
|---|
| 2026.07.07 | ₩66,379 | ₩66,956 | ₩66,298 | ₩66,339 | -0.06% | 41.7만 |
|---|
| 2026.07.06 | ₩66,111 | ₩66,178 | ₩65,521 | ₩65,816 | -0.45% | 36.3만 |
|---|
| 2026.07.02 | ₩65,413 | ₩66,258 | ₩65,386 | ₩66,245 | +1.27% | 46.8만 |
|---|
| 2026.07.01 | ₩64,649 | ₩65,373 | ₩64,649 | ₩65,024 | +0.58% | 46만 |
|---|
| 2026.06.30 | ₩64,837 | ₩64,850 | ₩64,488 | ₩64,622 | -0.33% | 135.8만 |
|---|
| 2026.06.29 | ₩65,105 | ₩65,132 | ₩64,716 | ₩64,957 | -0.23% | 128.2만 |
|---|
| 2026.06.26 | ₩64,488 | ₩65,158 | ₩64,488 | ₩65,105 | +0.96% | 40.2만 |
|---|
| 2026.06.25 | ₩64,273 | ₩65,011 | ₩64,260 | ₩64,340 | +0.10% | 41.8만 |
|---|
| 2026.06.24 | ₩64,179 | ₩64,756 | ₩64,179 | ₩64,515 | +0.52% | 49.8만 |
|---|
| 2026.06.23 | ₩63,750 | ₩64,260 | ₩63,656 | ₩64,193 | +0.69% | 89.5만 |
|---|
| 2026.06.22 | ₩63,509 | ₩63,844 | ₩63,482 | ₩63,495 | -0.02% | 58.3만 |
|---|
| 2026.06.18 | ₩64,018 | ₩64,045 | ₩63,455 | ₩63,603 | -0.65% | 105.8만 |
|---|
| 2026.06.17 | ₩64,608 | ₩64,850 | ₩63,616 | ₩63,884 | -1.12% | 96.2만 |
|---|
| 2026.06.16 | ₩64,823 | ₩65,145 | ₩64,689 | ₩64,863 | +0.06% | 75.4만 |
|---|
| 2026.06.15 | ₩64,823 | ₩64,944 | ₩64,568 | ₩64,608 | -0.33% | 36.3만 |
|---|
| 2026.06.12 | ₩64,448 | ₩64,904 | ₩64,407 | ₩64,810 | +0.56% | 52.9만 |
|---|
| 2026.06.11 | ₩64,273 | ₩64,608 | ₩64,126 | ₩64,340 | +0.10% | 56.9만 |
|---|
| 2026.06.10 | ₩64,233 | ₩64,555 | ₩64,045 | ₩64,059 | -0.27% | 48.9만 |
|---|
| 2026.06.09 | ₩63,535 | ₩64,166 | ₩63,535 | ₩64,112 | +0.91% | 121.9만 |
|---|
| 2026.06.08 | ₩63,817 | ₩63,978 | ₩63,334 | ₩63,348 | -0.74% | 61.2만 |
|---|
| 2026.06.05 | ₩63,589 | ₩64,287 | ₩63,589 | ₩63,951 | +0.57% | 93.8만 |
|---|
| 2026.06.04 | ₩63,468 | ₩63,777 | ₩63,200 | ₩63,388 | -0.13% | 64.2만 |
|---|
| 2026.06.03 | ₩63,106 | ₩63,361 | ₩62,811 | ₩62,825 | -0.45% | 45.7만 |
|---|
| 2026.06.02 | ₩62,919 | ₩63,307 | ₩62,798 | ₩63,200 | +0.45% | 45.8만 |
|---|
| 2026.06.01 | ₩63,106 | ₩63,240 | ₩62,919 | ₩62,999 | -0.17% | 66.3만 |
|---|
| 2026.05.29 | ₩63,656 | ₩63,670 | ₩63,334 | ₩63,388 | -0.42% | 55.7만 |
|---|
| 2026.05.28 | ₩63,911 | ₩64,032 | ₩63,643 | ₩63,723 | -0.29% | 71.4만 |
|---|
| 2026.05.27 | ₩64,139 | ₩64,488 | ₩63,965 | ₩64,005 | -0.21% | 43.9만 |
|---|
| 2026.05.26 | ₩64,313 | ₩64,380 | ₩64,032 | ₩64,085 | -0.35% | 65.9만 |
|---|
| 2026.05.22 | ₩64,099 | ₩64,354 | ₩63,911 | ₩64,246 | +0.23% | 50.9만 |
|---|
| 2026.05.21 | ₩63,468 | ₩63,951 | ₩63,093 | ₩63,938 | +0.74% | 51.3만 |
|---|
| 2026.05.20 | ₩63,388 | ₩63,790 | ₩63,173 | ₩63,656 | +0.42% | 49.7만 |
|---|
| 2026.05.19 | ₩63,334 | ₩63,777 | ₩63,079 | ₩63,388 | +0.08% | 44만 |
|---|
| 2026.05.18 | ₩62,637 | ₩63,509 | ₩62,637 | ₩63,482 | +1.35% | 92.3만 |
|---|
| 2026.05.15 | ₩63,039 | ₩63,173 | ₩62,516 | ₩62,530 | -0.81% | 51.5만 |
|---|
| 2026.05.14 | ₩63,066 | ₩63,307 | ₩62,986 | ₩63,093 | +0.04% | 68.7만 |
|---|
| 2026.05.13 | ₩63,026 | ₩63,120 | ₩62,597 | ₩62,825 | -0.32% | 102.1만 |
|---|
| 2026.05.12 | ₩63,079 | ₩63,415 | ₩62,677 | ₩63,214 | +0.21% | 165.8만 |
|---|
| 2026.05.11 | ₩63,227 | ₩63,348 | ₩62,878 | ₩62,999 | -0.36% | 127.8만 |
|---|
| 2026.05.08 | ₩63,522 | ₩63,656 | ₩63,053 | ₩63,106 | -0.65% | 131.2만 |
|---|
| 2026.05.07 | ₩63,710 | ₩63,710 | ₩63,307 | ₩63,375 | -0.53% | 140만 |
|---|
| 2026.05.06 | ₩63,978 | ₩64,112 | ₩63,764 | ₩63,804 | -0.27% | 142.2만 |
|---|
| 2026.05.05 | ₩63,576 | ₩63,938 | ₩63,307 | ₩63,696 | +0.19% | 131.1만 |
|---|
| 2026.05.04 | ₩63,764 | ₩64,085 | ₩63,307 | ₩63,482 | -0.44% | 207.3만 |
|---|
| 2026.05.01 | ₩64,568 | ₩64,676 | ₩64,005 | ₩64,018 | -0.85% | 168.3만 |
|---|
| 2026.04.30 | ₩63,683 | ₩64,474 | ₩63,670 | ₩64,394 | +1.12% | 138.1만 |
|---|
| 2026.04.29 | ₩63,884 | ₩64,112 | ₩63,522 | ₩63,656 | -0.36% | 150만 |
|---|
| 2026.04.28 | ₩64,059 | ₩64,474 | ₩63,871 | ₩64,059 | 0.00% | 110.8만 |
|---|
| 2026.04.27 | ₩63,938 | ₩64,260 | ₩63,777 | ₩63,844 | -0.15% | 144.9만 |
|---|
| 2026.04.24 | ₩64,233 | ₩64,300 | ₩63,831 | ₩63,871 | -0.56% | 78.9만 |
|---|
| 2026.04.23 | ₩63,831 | ₩64,394 | ₩63,831 | ₩64,367 | +0.84% | 99.2만 |
|---|
| 2026.04.22 | ₩64,300 | ₩64,354 | ₩63,562 | ₩63,723 | -0.90% | 34.3만 |
|---|
| 2026.04.21 | ₩64,890 | ₩64,930 | ₩64,099 | ₩64,179 | -1.10% | 74만 |
|---|
| 2026.04.20 | ₩64,890 | ₩65,239 | ₩64,769 | ₩64,837 | -0.08% | 36.3만 |
|---|
| 2026.04.17 | ₩64,501 | ₩65,158 | ₩64,434 | ₩64,944 | +0.69% | 48.7만 |
|---|
| 2026.04.16 | ₩64,220 | ₩64,541 | ₩64,139 | ₩64,380 | +0.25% | 84.1만 |
|---|
| 2026.04.15 | ₩64,407 | ₩64,421 | ₩64,072 | ₩64,220 | -0.29% | 58.5만 |
|---|
| 2026.04.14 | ₩64,313 | ₩64,582 | ₩64,032 | ₩64,488 | +0.27% | 62.9만 |
|---|
| 2026.04.13 | ₩64,126 | ₩64,380 | ₩63,764 | ₩64,354 | +0.36% | 42.6만 |
|---|
| 2026.04.10 | ₩64,863 | ₩64,863 | ₩64,206 | ₩64,287 | -0.89% | 62.8만 |
|---|
| 2026.04.09 | ₩64,300 | ₩65,011 | ₩64,193 | ₩64,810 | +0.79% | 70.2만 |
|---|
| 2026.04.08 | ₩64,193 | ₩64,568 | ₩64,045 | ₩64,555 | +0.56% | 45.4만 |
|---|
| 2026.04.07 | ₩63,495 | ₩63,710 | ₩63,307 | ₩63,455 | -0.06% | 53.6만 |
|---|
| 2026.04.06 | ₩63,334 | ₩63,629 | ₩63,187 | ₩63,616 | +0.44% | 37.8만 |
|---|
| 2026.04.02 | ₩62,932 | ₩63,670 | ₩62,838 | ₩63,509 | +0.92% | 57.2만 |
|---|
| 2026.04.01 | ₩63,079 | ₩63,375 | ₩62,986 | ₩63,214 | +0.21% | 54.9만 |
|---|
| 2026.03.31 | ₩62,986 | ₩63,294 | ₩62,382 | ₩63,079 | +0.15% | 106.7만 |
|---|
| 2026.03.30 | ₩62,583 | ₩62,972 | ₩62,328 | ₩62,516 | -0.11% | 84만 |
|---|
| 2026.03.27 | ₩62,516 | ₩62,784 | ₩62,060 | ₩62,181 | -0.54% | 101.9만 |
|---|
| 2026.03.26 | ₩62,597 | ₩63,160 | ₩62,543 | ₩62,610 | +0.02% | 80만 |
|---|
| 2026.03.25 | ₩63,294 | ₩63,428 | ₩62,798 | ₩63,106 | -0.30% | 70.2만 |
|---|
| 2026.03.24 | ₩62,489 | ₩63,281 | ₩62,302 | ₩62,892 | +0.64% | 134.2만 |
|---|
| 2026.03.23 | ₩63,012 | ₩63,348 | ₩62,677 | ₩62,811 | -0.32% | 78.7만 |
|---|
| 2026.03.20 | ₩63,106 | ₩63,200 | ₩62,114 | ₩62,315 | -1.25% | 86.3만 |
|---|
| 2026.03.19 | ₩63,053 | ₩63,415 | ₩62,784 | ₩63,079 | +0.04% | 100.2만 |
|---|
| 2026.03.18 | ₩64,085 | ₩64,085 | ₩63,294 | ₩63,294 | -1.23% | 165.9만 |
|---|
| 2026.03.17 | ₩64,702 | ₩64,877 | ₩64,327 | ₩64,354 | -0.54% | 118.4만 |
|---|
| 2026.03.16 | ₩64,474 | ₩64,662 | ₩64,260 | ₩64,367 | -0.17% | 162.1만 |
|---|
| 2026.03.13 | ₩64,313 | ₩64,555 | ₩63,978 | ₩64,059 | -0.40% | 114.2만 |
|---|
| 2026.03.12 | ₩64,085 | ₩64,541 | ₩63,898 | ₩63,911 | -0.27% | 125.8만 |
|---|
| 2026.03.11 | ₩64,783 | ₩64,796 | ₩64,233 | ₩64,434 | -0.54% | 77.7만 |
|---|
| 2026.03.10 | ₩65,266 | ₩65,574 | ₩64,796 | ₩64,917 | -0.53% | 79.6만 |
|---|
| 2026.03.09 | ₩65,158 | ₩65,574 | ₩64,488 | ₩65,413 | +0.39% | 95.9만 |
|---|
| 2026.03.06 | ₩65,400 | ₩65,668 | ₩64,863 | ₩65,628 | +0.35% | 71.1만 |
|---|
| 2026.03.05 | ₩66,205 | ₩66,298 | ₩65,601 | ₩65,923 | -0.43% | 86.8만 |
|---|
| 2026.03.04 | ₩66,580 | ₩66,768 | ₩66,111 | ₩66,647 | +0.10% | 82.1만 |
|---|
| 2026.03.03 | ₩66,205 | ₩66,808 | ₩65,574 | ₩66,594 | +0.59% | 85.8만 |
|---|
| 2026.03.02 | ₩66,835 | ₩67,371 | ₩66,714 | ₩67,170 | +0.50% | 86.1만 |
|---|
| 2026.02.27 | ₩66,674 | ₩67,251 | ₩66,620 | ₩67,170 | +0.74% | 47.9만 |
|---|
| 2026.02.26 | ₩66,620 | ₩66,969 | ₩66,553 | ₩66,835 | +0.32% | 54만 |
|---|
| 2026.02.25 | ₩66,647 | ₩66,647 | ₩65,977 | ₩66,446 | -0.30% | 115만 |
|---|
| 2026.02.24 | ₩66,258 | ₩66,687 | ₩66,258 | ₩66,607 | +0.53% | 47.1만 |
|---|
| 2026.02.23 | ₩66,285 | ₩66,687 | ₩66,111 | ₩66,258 | -0.04% | 45.8만 |
|---|
| 2026.02.20 | ₩66,191 | ₩66,392 | ₩65,990 | ₩66,366 | +0.26% | 37.8만 |
|---|
| 2026.02.19 | ₩66,111 | ₩66,339 | ₩65,923 | ₩66,124 | +0.02% | 58.4만 |
|---|
| 2026.02.18 | ₩66,285 | ₩66,379 | ₩66,044 | ₩66,218 | -0.10% | 54.7만 |
|---|
| 2026.02.17 | ₩66,580 | ₩66,848 | ₩66,057 | ₩66,285 | -0.44% | 49.8만 |
|---|
| 2026.02.13 | ₩65,990 | ₩66,714 | ₩65,990 | ₩66,553 | +0.85% | 89.9만 |
|---|
| 2026.02.12 | ₩66,366 | ₩66,620 | ₩66,003 | ₩66,030 | -0.51% | 81.3만 |
|---|
| 2026.02.11 | ₩66,124 | ₩66,366 | ₩65,977 | ₩66,285 | +0.24% | 64만 |
|---|
| 2026.02.10 | ₩65,749 | ₩66,285 | ₩65,682 | ₩66,070 | +0.49% | 82.5만 |
|---|
| 2026.02.09 | ₩65,708 | ₩65,802 | ₩65,400 | ₩65,641 | -0.10% | 43.4만 |
|---|
| 2026.02.06 | ₩65,668 | ₩66,084 | ₩65,588 | ₩65,816 | +0.22% | 57.3만 |
|---|
| 2026.02.05 | ₩65,413 | ₩65,722 | ₩65,239 | ₩65,319 | -0.14% | 74.2만 |
|---|
| 2026.02.04 | ₩64,877 | ₩65,668 | ₩64,877 | ₩65,427 | +0.85% | 91.1만 |
|---|
| 2026.02.03 | ₩64,112 | ₩64,890 | ₩64,112 | ₩64,608 | +0.77% | 149.9만 |
|---|
| 2026.02.02 | ₩64,179 | ₩64,541 | ₩64,179 | ₩64,340 | +0.25% | 215.1만 |
|---|
| 2026.01.30 | ₩63,857 | ₩64,233 | ₩63,535 | ₩64,220 | +0.57% | 234.3만 |
|---|
| 2026.01.29 | ₩63,924 | ₩64,273 | ₩63,576 | ₩63,938 | +0.02% | 196.6만 |
|---|
| 2026.01.28 | ₩63,790 | ₩64,059 | ₩63,495 | ₩63,603 | -0.29% | 240.8만 |
|---|
| 2026.01.27 | ₩63,777 | ₩64,005 | ₩63,603 | ₩63,965 | +0.29% | 140.4만 |
|---|
| 2026.01.26 | ₩63,737 | ₩64,018 | ₩63,603 | ₩63,764 | +0.04% | 139.4만 |
|---|
| 2026.01.23 | ₩63,656 | ₩63,683 | ₩63,254 | ₩63,535 | -0.19% | 222.2만 |
|---|
| 2026.01.22 | ₩63,710 | ₩63,924 | ₩63,589 | ₩63,656 | -0.08% | 208.1만 |
|---|
| 2026.01.21 | ₩63,334 | ₩63,844 | ₩63,307 | ₩63,710 | +0.59% | 206.4만 |
|---|
| 2026.01.20 | ₩63,281 | ₩63,482 | ₩63,106 | ₩63,173 | -0.17% | 164.2만 |
|---|
| 2026.01.16 | ₩63,656 | ₩63,844 | ₩63,522 | ₩63,750 | +0.15% | 121만 |
|---|
| 2026.01.15 | ₩63,603 | ₩63,938 | ₩63,455 | ₩63,790 | +0.30% | 156.2만 |
|---|
| 2026.01.14 | ₩62,758 | ₩63,576 | ₩62,758 | ₩63,562 | +1.28% | 204.9만 |
|---|
| 2026.01.13 | ₩62,878 | ₩62,945 | ₩62,476 | ₩62,758 | -0.19% | 139.3만 |
|---|
| 2026.01.12 | ₩62,664 | ₩62,905 | ₩62,489 | ₩62,731 | +0.11% | 61.1만 |
|---|
| 2026.01.09 | ₩62,570 | ₩62,892 | ₩62,570 | ₩62,650 | +0.13% | 76만 |
|---|
| 2026.01.08 | ₩61,711 | ₩62,650 | ₩61,658 | ₩62,570 | +1.39% | 57만 |
|---|
| 2026.01.07 | ₩62,503 | ₩62,610 | ₩61,738 | ₩61,805 | -1.12% | 70.4만 |
|---|
| 2026.01.06 | ₩62,006 | ₩62,476 | ₩61,993 | ₩62,369 | +0.58% | 188만 |
|---|
| 2026.01.05 | ₩61,832 | ₩62,248 | ₩61,778 | ₩62,127 | +0.48% | 102.1만 |
|---|
| 2026.01.02 | ₩61,845 | ₩62,127 | ₩61,416 | ₩61,953 | +0.17% | 58.3만 |
|---|
| 2025.12.31 | ₩62,221 | ₩62,342 | ₩61,778 | ₩61,805 | -0.67% | 62.7만 |
|---|
| 2025.12.30 | ₩62,261 | ₩62,355 | ₩62,181 | ₩62,261 | 0.00% | 49.9만 |
|---|
| 2025.12.29 | ₩62,288 | ₩62,395 | ₩62,208 | ₩62,302 | +0.02% | 43.8만 |
|---|
| 2025.12.26 | ₩62,221 | ₩62,342 | ₩62,087 | ₩62,261 | +0.06% | 41.1만 |
|---|
| 2025.12.24 | ₩62,033 | ₩62,342 | ₩62,033 | ₩62,248 | +0.35% | 15.3만 |
|---|
| 2025.12.23 | ₩62,074 | ₩62,154 | ₩61,980 | ₩62,047 | -0.04% | 44.3만 |
|---|
| 2025.12.22 | ₩61,738 | ₩62,100 | ₩61,591 | ₩62,006 | +0.43% | 51.7만 |
|---|
| 2025.12.19 | ₩61,872 | ₩62,074 | ₩61,698 | ₩61,738 | -0.22% | 45.7만 |
|---|
| 2025.12.18 | ₩61,993 | ₩62,234 | ₩61,832 | ₩61,926 | -0.11% | 54.6만 |
|---|
| 2025.12.17 | ₩61,859 | ₩62,167 | ₩61,805 | ₩62,006 | +0.24% | 46.7만 |
|---|
| 2025.12.16 | ₩62,208 | ₩62,342 | ₩61,658 | ₩61,832 | -0.60% | 75.8만 |
|---|
| 2025.12.15 | ₩62,127 | ₩62,275 | ₩61,913 | ₩62,194 | +0.11% | 45.8만 |
|---|
| 2025.12.12 | ₩61,993 | ₩62,100 | ₩61,792 | ₩61,886 | -0.17% | 40.3만 |
|---|
| 2025.12.11 | ₩61,805 | ₩62,395 | ₩61,805 | ₩62,208 | +0.65% | 39.6만 |
|---|
| 2025.12.10 | ₩61,242 | ₩61,845 | ₩61,202 | ₩61,711 | +0.77% | 56.2만 |
|---|
| 2025.12.09 | ₩61,363 | ₩61,698 | ₩61,121 | ₩61,161 | -0.33% | 114.9만 |
|---|
| 2025.12.08 | ₩61,725 | ₩61,725 | ₩61,282 | ₩61,322 | -0.65% | 39.6만 |
|---|
| 2025.12.05 | ₩61,792 | ₩61,939 | ₩61,725 | ₩61,765 | -0.04% | 56.7만 |
|---|
| 2025.12.04 | ₩61,939 | ₩62,087 | ₩61,752 | ₩61,805 | -0.22% | 49.6만 |
|---|
| 2025.12.03 | ₩61,765 | ₩62,114 | ₩61,765 | ₩61,872 | +0.17% | 42.6만 |
|---|
| 2025.12.02 | ₩62,033 | ₩62,033 | ₩61,524 | ₩61,685 | -0.56% | 62.5만 |
|---|
| 2025.12.01 | ₩62,288 | ₩62,422 | ₩61,953 | ₩61,966 | -0.52% | 36.7만 |
|---|
| 2025.11.28 | ₩62,328 | ₩62,597 | ₩62,288 | ₩62,476 | +0.24% | 22.9만 |
|---|
| 2025.11.26 | ₩62,020 | ₩62,449 | ₩62,006 | ₩62,261 | +0.39% | 43.5만 |
|---|
| 2025.11.25 | ₩61,524 | ₩62,060 | ₩61,524 | ₩62,020 | +0.81% | 91.4만 |
|---|
| 2025.11.24 | ₩61,524 | ₩61,537 | ₩61,161 | ₩61,336 | -0.31% | 54.5만 |
|---|
| 2025.11.21 | ₩60,719 | ₩61,805 | ₩60,719 | ₩61,537 | +1.35% | 61.4만 |
|---|
| 2025.11.20 | ₩61,001 | ₩61,296 | ₩60,571 | ₩60,665 | -0.55% | 80.9만 |
|---|
| 2025.11.19 | ₩61,121 | ₩61,148 | ₩60,679 | ₩60,813 | -0.50% | 63.9만 |
|---|
| 2025.11.18 | ₩60,947 | ₩61,363 | ₩60,920 | ₩61,121 | +0.29% | 63.4만 |
|---|
| 2025.11.17 | ₩61,591 | ₩61,765 | ₩61,027 | ₩61,094 | -0.81% | 67.9만 |
|---|
| 2025.11.14 | ₩61,631 | ₩61,765 | ₩61,322 | ₩61,577 | -0.09% | 91.6만 |
|---|
| 2025.11.13 | ₩61,939 | ₩62,154 | ₩61,685 | ₩61,765 | -0.28% | 54.9만 |
|---|
| 2025.11.12 | ₩61,859 | ₩62,181 | ₩61,859 | ₩62,033 | +0.28% | 88.2만 |
|---|
| 2025.11.11 | ₩61,457 | ₩61,899 | ₩61,457 | ₩61,859 | +0.65% | 72만 |
|---|
| 2025.11.10 | ₩61,121 | ₩61,403 | ₩60,907 | ₩61,269 | +0.24% | 56.6만 |
|---|
| 2025.11.07 | ₩60,585 | ₩61,135 | ₩60,518 | ₩61,135 | +0.91% | 86.1만 |
|---|
| 2025.11.06 | ₩60,665 | ₩60,893 | ₩60,491 | ₩60,518 | -0.24% | 66만 |
|---|
| 2025.11.05 | ₩60,504 | ₩60,866 | ₩60,477 | ₩60,746 | +0.40% | 139.5만 |
|---|
| 2025.11.04 | ₩60,263 | ₩60,531 | ₩60,129 | ₩60,531 | +0.45% | 123.3만 |
|---|
| 2025.11.03 | ₩60,424 | ₩60,424 | ₩59,860 | ₩60,357 | -0.11% | 133.9만 |
|---|
| 2025.10.31 | ₩60,410 | ₩60,679 | ₩60,169 | ₩60,531 | +0.20% | 75.5만 |
|---|
| 2025.10.30 | ₩60,424 | ₩61,001 | ₩60,424 | ₩60,598 | +0.29% | 81.6만 |
|---|
| 2025.10.29 | ₩61,282 | ₩61,309 | ₩60,343 | ₩60,518 | -1.25% | 114.5만 |
|---|
| 2025.10.28 | ₩61,792 | ₩61,792 | ₩61,363 | ₩61,376 | -0.67% | 73.5만 |
|---|
| 2025.10.27 | ₩61,872 | ₩61,939 | ₩61,658 | ₩61,886 | +0.02% | 65.3만 |
|---|
| 2025.10.24 | ₩61,993 | ₩62,006 | ₩61,752 | ₩61,778 | -0.35% | 49.7만 |
|---|
| 2025.10.23 | ₩61,980 | ₩61,993 | ₩61,550 | ₩61,845 | -0.22% | 82.1만 |
|---|
| 2025.10.22 | ₩61,953 | ₩62,221 | ₩61,765 | ₩61,832 | -0.19% | 79.8만 |
|---|
| 2025.10.21 | ₩61,832 | ₩62,100 | ₩61,711 | ₩61,819 | -0.02% | 65.1만 |
|---|
| 2025.10.20 | ₩61,631 | ₩61,859 | ₩61,604 | ₩61,792 | +0.26% | 60.3만 |
|---|
| 2025.10.17 | ₩61,108 | ₩61,524 | ₩61,108 | ₩61,457 | +0.57% | 85.3만 |
|---|
| 2025.10.16 | ₩61,631 | ₩61,644 | ₩60,987 | ₩61,094 | -0.87% | 111.4만 |
|---|
| 2025.10.15 | ₩61,564 | ₩61,939 | ₩61,215 | ₩61,537 | -0.04% | 102.7만 |
|---|
| 2025.10.14 | ₩60,759 | ₩61,631 | ₩60,759 | ₩61,483 | +1.19% | 96.2만 |
|---|
| 2025.10.13 | ₩61,068 | ₩61,188 | ₩60,799 | ₩60,960 | -0.18% | 78.3만 |
|---|
| 2025.10.10 | ₩61,577 | ₩61,671 | ₩60,907 | ₩60,920 | -1.07% | 128.9만 |
|---|