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 | ₩63,831 | ₩64,005 | ₩63,684 | ₩63,912 | +0.13% | 55.7만 |
| 2026.10.08 | ₩63,094 | ₩63,925 | ₩63,040 | ₩63,831 | +1.17% | 80.4만 |
| 2026.10.07 | ₩63,469 | ₩63,536 | ₩63,147 | ₩63,147 | -0.51% | 53.8만 |
| 2026.10.06 | ₩63,335 | ₩63,737 | ₩63,322 | ₩63,563 | +0.36% | 46.6만 |
| 2026.10.05 | ₩63,053 | ₩63,362 | ₩62,691 | ₩63,228 | +0.28% | 53.2만 |
| 2026.10.02 | ₩63,174 | ₩63,402 | ₩63,000 | ₩63,134 | -0.06% | 116.1만 |
| 2026.10.01 | ₩62,852 | ₩63,080 | ₩62,530 | ₩63,000 | +0.23% | 71.9만 |
| 2026.09.30 | ₩63,550 | ₩63,630 | ₩62,892 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,906 |
| -1.01% |
| 65.7만 |
| 2026.09.29 | ₩63,375 | ₩63,563 | ₩63,107 | ₩63,415 | +0.06% | 85.5만 |
|---|
| 2026.09.28 | ₩63,630 | ₩63,804 | ₩63,335 | ₩63,563 | -0.11% | 66.8만 |
|---|
| 2026.09.25 | ₩63,657 | ₩63,831 | ₩63,389 | ₩63,737 | +0.13% | 51.3만 |
|---|
| 2026.09.24 | ₩64,032 | ₩64,193 | ₩63,523 | ₩63,550 | -0.75% | 79만 |
|---|
| 2026.09.23 | ₩64,595 | ₩64,823 | ₩64,287 | ₩64,327 | -0.42% | 88.9만 |
|---|
| 2026.09.22 | ₩65,065 | ₩65,212 | ₩64,716 | ₩64,730 | -0.52% | 45.8만 |
|---|
| 2026.09.21 | ₩65,132 | ₩65,172 | ₩64,904 | ₩64,931 | -0.31% | 63.1만 |
|---|
| 2026.09.18 | ₩65,132 | ₩65,226 | ₩64,823 | ₩65,011 | -0.19% | 40.1만 |
|---|
| 2026.09.17 | ₩65,655 | ₩65,668 | ₩65,253 | ₩65,427 | -0.35% | 23.6만 |
|---|
| 2026.09.16 | ₩65,789 | ₩65,896 | ₩65,038 | ₩65,360 | -0.65% | 60.2만 |
|---|
| 2026.09.15 | ₩65,936 | ₩65,936 | ₩65,628 | ₩65,722 | -0.33% | 34.8만 |
|---|
| 2026.09.14 | ₩66,138 | ₩66,459 | ₩65,923 | ₩66,044 | -0.14% | 49.3만 |
|---|
| 2026.09.11 | ₩66,097 | ₩66,258 | ₩65,709 | ₩65,869 | -0.34% | 38.7만 |
|---|
| 2026.09.10 | ₩66,057 | ₩66,218 | ₩65,641 | ₩65,735 | -0.49% | 39.6만 |
|---|
| 2026.09.09 | ₩66,540 | ₩66,540 | ₩65,990 | ₩66,044 | -0.75% | 37.8만 |
|---|
| 2026.09.08 | ₩66,915 | ₩67,009 | ₩66,634 | ₩66,634 | -0.42% | 36.5만 |
|---|
| 2026.09.04 | ₩67,224 | ₩67,532 | ₩67,210 | ₩67,210 | -0.02% | 68.8만 |
|---|
| 2026.09.03 | ₩67,559 | ₩67,747 | ₩67,277 | ₩67,680 | +0.18% | 55.9만 |
|---|
| 2026.09.02 | ₩67,184 | ₩67,425 | ₩67,063 | ₩67,304 | +0.18% | 78.8만 |
|---|
| 2026.09.01 | ₩67,519 | ₩67,720 | ₩66,996 | ₩67,117 | -0.60% | 44.1만 |
|---|
| 2026.08.31 | ₩67,559 | ₩67,572 | ₩67,304 | ₩67,304 | -0.38% | 45.3만 |
|---|
| 2026.08.28 | ₩68,015 | ₩68,042 | ₩67,626 | ₩67,720 | -0.43% | 47.9만 |
|---|
| 2026.08.27 | ₩67,921 | ₩67,975 | ₩67,599 | ₩67,707 | -0.32% | 92.7만 |
|---|
| 2026.08.26 | ₩68,203 | ₩68,632 | ₩68,189 | ₩68,377 | +0.26% | 61.9만 |
|---|
| 2026.08.25 | ₩68,444 | ₩68,444 | ₩68,069 | ₩68,337 | -0.16% | 37.8만 |
|---|
| 2026.08.24 | ₩68,069 | ₩68,525 | ₩68,069 | ₩68,458 | +0.57% | 39.9만 |
|---|
| 2026.08.21 | ₩68,095 | ₩68,297 | ₩67,961 | ₩67,988 | -0.16% | 48.5만 |
|---|
| 2026.08.20 | ₩68,002 | ₩68,471 | ₩67,935 | ₩67,948 | -0.08% | 35만 |
|---|
| 2026.08.19 | ₩68,163 | ₩68,739 | ₩68,122 | ₩68,163 | 0.00% | 51.7만 |
|---|
| 2026.08.18 | ₩68,095 | ₩68,297 | ₩67,854 | ₩67,868 | -0.33% | 41.9만 |
|---|
| 2026.08.17 | ₩67,988 | ₩68,069 | ₩67,666 | ₩67,693 | -0.43% | 22.6만 |
|---|
| 2026.08.14 | ₩68,163 | ₩68,323 | ₩68,055 | ₩68,283 | +0.18% | 29.9만 |
|---|
| 2026.08.13 | ₩68,055 | ₩68,283 | ₩67,841 | ₩68,163 | +0.16% | 49.7만 |
|---|
| 2026.08.12 | ₩67,653 | ₩67,894 | ₩67,532 | ₩67,827 | +0.26% | 50만 |
|---|
| 2026.08.11 | ₩67,653 | ₩68,042 | ₩67,653 | ₩67,841 | +0.28% | 71.6만 |
|---|
| 2026.08.10 | ₩67,975 | ₩67,975 | ₩67,559 | ₩67,787 | -0.28% | 66.3만 |
|---|
| 2026.08.07 | ₩67,881 | ₩68,230 | ₩67,546 | ₩68,176 | +0.43% | 50.1만 |
|---|
| 2026.08.06 | ₩68,270 | ₩68,444 | ₩67,680 | ₩67,908 | -0.53% | 65.6만 |
|---|
| 2026.08.05 | ₩68,082 | ₩68,082 | ₩67,532 | ₩67,827 | -0.37% | 61.4만 |
|---|
| 2026.08.04 | ₩67,237 | ₩67,921 | ₩66,889 | ₩67,881 | +0.96% | 94.3만 |
|---|
| 2026.08.03 | ₩67,479 | ₩67,841 | ₩67,197 | ₩67,465 | -0.02% | 43.6만 |
|---|
| 2026.07.31 | ₩67,130 | ₩67,398 | ₩66,848 | ₩67,237 | +0.16% | 35.4만 |
|---|
| 2026.07.30 | ₩67,908 | ₩67,988 | ₩66,835 | ₩67,358 | -0.81% | 44.1만 |
|---|
| 2026.07.29 | ₩68,377 | ₩68,659 | ₩68,069 | ₩68,189 | -0.27% | 45.8만 |
|---|
| 2026.07.28 | ₩67,935 | ₩68,940 | ₩67,854 | ₩68,417 | +0.71% | 34.7만 |
|---|
| 2026.07.27 | ₩67,090 | ₩67,640 | ₩67,090 | ₩67,264 | +0.26% | 43.5만 |
|---|
| 2026.07.24 | ₩66,285 | ₩67,023 | ₩66,285 | ₩66,929 | +0.97% | 33.2만 |
|---|
| 2026.07.23 | ₩65,896 | ₩66,325 | ₩65,843 | ₩66,111 | +0.33% | 81.6만 |
|---|
| 2026.07.22 | ₩66,044 | ₩66,352 | ₩65,910 | ₩66,044 | 0.00% | 29.5만 |
|---|
| 2026.07.21 | ₩66,030 | ₩66,071 | ₩65,682 | ₩65,829 | -0.30% | 36.7만 |
|---|
| 2026.07.20 | ₩66,459 | ₩66,594 | ₩66,084 | ₩66,164 | -0.44% | 39.3만 |
|---|
| 2026.07.17 | ₩66,956 | ₩67,680 | ₩66,339 | ₩66,513 | -0.66% | 48.6만 |
|---|
| 2026.07.16 | ₩65,695 | ₩66,848 | ₩65,695 | ₩66,848 | +1.76% | 41.1만 |
|---|
| 2026.07.15 | ₩65,548 | ₩66,057 | ₩65,360 | ₩65,494 | -0.08% | 47.2만 |
|---|
| 2026.07.14 | ₩65,869 | ₩66,138 | ₩65,574 | ₩65,601 | -0.41% | 38.1만 |
|---|
| 2026.07.13 | ₩65,950 | ₩66,419 | ₩65,936 | ₩66,084 | +0.20% | 53.7만 |
|---|
| 2026.07.10 | ₩65,601 | ₩65,843 | ₩65,507 | ₩65,695 | +0.14% | 33.4만 |
|---|
| 2026.07.09 | ₩65,400 | ₩65,548 | ₩65,145 | ₩65,360 | -0.06% | 63.8만 |
|---|
| 2026.07.08 | ₩66,097 | ₩66,097 | ₩65,440 | ₩65,481 | -0.93% | 43.1만 |
|---|
| 2026.07.07 | ₩66,366 | ₩66,942 | ₩66,285 | ₩66,325 | -0.06% | 41.7만 |
|---|
| 2026.07.06 | ₩66,097 | ₩66,164 | ₩65,507 | ₩65,802 | -0.45% | 36.3만 |
|---|
| 2026.07.02 | ₩65,400 | ₩66,245 | ₩65,373 | ₩66,231 | +1.27% | 46.8만 |
|---|
| 2026.07.01 | ₩64,636 | ₩65,360 | ₩64,636 | ₩65,011 | +0.58% | 46만 |
|---|
| 2026.06.30 | ₩64,823 | ₩64,837 | ₩64,475 | ₩64,609 | -0.33% | 135.8만 |
|---|
| 2026.06.29 | ₩65,092 | ₩65,118 | ₩64,703 | ₩64,944 | -0.23% | 128.2만 |
|---|
| 2026.06.26 | ₩64,475 | ₩65,145 | ₩64,475 | ₩65,092 | +0.96% | 40.2만 |
|---|
| 2026.06.25 | ₩64,260 | ₩64,998 | ₩64,247 | ₩64,327 | +0.10% | 41.8만 |
|---|
| 2026.06.24 | ₩64,166 | ₩64,743 | ₩64,166 | ₩64,502 | +0.52% | 49.8만 |
|---|
| 2026.06.23 | ₩63,737 | ₩64,247 | ₩63,643 | ₩64,180 | +0.69% | 89.5만 |
|---|
| 2026.06.22 | ₩63,496 | ₩63,831 | ₩63,469 | ₩63,482 | -0.02% | 58.3만 |
|---|
| 2026.06.18 | ₩64,005 | ₩64,032 | ₩63,442 | ₩63,590 | -0.65% | 105.8만 |
|---|
| 2026.06.17 | ₩64,595 | ₩64,837 | ₩63,603 | ₩63,871 | -1.12% | 96.2만 |
|---|
| 2026.06.16 | ₩64,810 | ₩65,132 | ₩64,676 | ₩64,850 | +0.06% | 75.4만 |
|---|
| 2026.06.15 | ₩64,810 | ₩64,931 | ₩64,555 | ₩64,595 | -0.33% | 36.3만 |
|---|
| 2026.06.12 | ₩64,435 | ₩64,891 | ₩64,394 | ₩64,797 | +0.56% | 52.9만 |
|---|
| 2026.06.11 | ₩64,260 | ₩64,595 | ₩64,113 | ₩64,327 | +0.10% | 56.9만 |
|---|
| 2026.06.10 | ₩64,220 | ₩64,542 | ₩64,032 | ₩64,046 | -0.27% | 48.9만 |
|---|
| 2026.06.09 | ₩63,523 | ₩64,153 | ₩63,523 | ₩64,099 | +0.91% | 121.9만 |
|---|
| 2026.06.08 | ₩63,804 | ₩63,965 | ₩63,322 | ₩63,335 | -0.74% | 61.2만 |
|---|
| 2026.06.05 | ₩63,576 | ₩64,274 | ₩63,576 | ₩63,938 | +0.57% | 93.8만 |
|---|
| 2026.06.04 | ₩63,456 | ₩63,764 | ₩63,187 | ₩63,375 | -0.13% | 64.2만 |
|---|
| 2026.06.03 | ₩63,094 | ₩63,348 | ₩62,799 | ₩62,812 | -0.45% | 45.7만 |
|---|
| 2026.06.02 | ₩62,906 | ₩63,295 | ₩62,785 | ₩63,187 | +0.45% | 45.8만 |
|---|
| 2026.06.01 | ₩63,094 | ₩63,228 | ₩62,906 | ₩62,986 | -0.17% | 66.3만 |
|---|
| 2026.05.29 | ₩63,643 | ₩63,657 | ₩63,322 | ₩63,375 | -0.42% | 55.7만 |
|---|
| 2026.05.28 | ₩63,898 | ₩64,019 | ₩63,630 | ₩63,710 | -0.29% | 71.4만 |
|---|
| 2026.05.27 | ₩64,126 | ₩64,475 | ₩63,952 | ₩63,992 | -0.21% | 43.9만 |
|---|
| 2026.05.26 | ₩64,300 | ₩64,368 | ₩64,019 | ₩64,073 | -0.35% | 65.9만 |
|---|
| 2026.05.22 | ₩64,086 | ₩64,341 | ₩63,898 | ₩64,233 | +0.23% | 50.9만 |
|---|
| 2026.05.21 | ₩63,456 | ₩63,938 | ₩63,080 | ₩63,925 | +0.74% | 51.3만 |
|---|
| 2026.05.20 | ₩63,375 | ₩63,777 | ₩63,161 | ₩63,643 | +0.42% | 49.7만 |
|---|
| 2026.05.19 | ₩63,322 | ₩63,764 | ₩63,067 | ₩63,375 | +0.08% | 44만 |
|---|
| 2026.05.18 | ₩62,624 | ₩63,496 | ₩62,624 | ₩63,469 | +1.35% | 92.3만 |
|---|
| 2026.05.15 | ₩63,027 | ₩63,161 | ₩62,504 | ₩62,517 | -0.81% | 51.5만 |
|---|
| 2026.05.14 | ₩63,053 | ₩63,295 | ₩62,973 | ₩63,080 | +0.04% | 68.7만 |
|---|
| 2026.05.13 | ₩63,013 | ₩63,107 | ₩62,584 | ₩62,812 | -0.32% | 102.1만 |
|---|
| 2026.05.12 | ₩63,067 | ₩63,402 | ₩62,664 | ₩63,201 | +0.21% | 165.8만 |
|---|
| 2026.05.11 | ₩63,214 | ₩63,335 | ₩62,866 | ₩62,986 | -0.36% | 127.8만 |
|---|
| 2026.05.08 | ₩63,509 | ₩63,643 | ₩63,040 | ₩63,094 | -0.65% | 131.2만 |
|---|
| 2026.05.07 | ₩63,697 | ₩63,697 | ₩63,295 | ₩63,362 | -0.53% | 140만 |
|---|
| 2026.05.06 | ₩63,965 | ₩64,099 | ₩63,751 | ₩63,791 | -0.27% | 142.2만 |
|---|
| 2026.05.05 | ₩63,563 | ₩63,925 | ₩63,295 | ₩63,684 | +0.19% | 131.1만 |
|---|
| 2026.05.04 | ₩63,751 | ₩64,073 | ₩63,295 | ₩63,469 | -0.44% | 207.3만 |
|---|
| 2026.05.01 | ₩64,555 | ₩64,663 | ₩63,992 | ₩64,005 | -0.85% | 168.3만 |
|---|
| 2026.04.30 | ₩63,670 | ₩64,461 | ₩63,657 | ₩64,381 | +1.12% | 138.1만 |
|---|
| 2026.04.29 | ₩63,871 | ₩64,099 | ₩63,509 | ₩63,643 | -0.36% | 150만 |
|---|
| 2026.04.28 | ₩64,046 | ₩64,461 | ₩63,858 | ₩64,046 | 0.00% | 110.8만 |
|---|
| 2026.04.27 | ₩63,925 | ₩64,247 | ₩63,764 | ₩63,831 | -0.15% | 144.9만 |
|---|
| 2026.04.24 | ₩64,220 | ₩64,287 | ₩63,818 | ₩63,858 | -0.56% | 78.9만 |
|---|
| 2026.04.23 | ₩63,818 | ₩64,381 | ₩63,818 | ₩64,354 | +0.84% | 99.2만 |
|---|
| 2026.04.22 | ₩64,287 | ₩64,341 | ₩63,550 | ₩63,710 | -0.90% | 34.3만 |
|---|
| 2026.04.21 | ₩64,877 | ₩64,917 | ₩64,086 | ₩64,166 | -1.10% | 74만 |
|---|
| 2026.04.20 | ₩64,877 | ₩65,226 | ₩64,756 | ₩64,823 | -0.08% | 36.3만 |
|---|
| 2026.04.17 | ₩64,488 | ₩65,145 | ₩64,421 | ₩64,931 | +0.69% | 48.7만 |
|---|
| 2026.04.16 | ₩64,207 | ₩64,528 | ₩64,126 | ₩64,368 | +0.25% | 84.1만 |
|---|
| 2026.04.15 | ₩64,394 | ₩64,408 | ₩64,059 | ₩64,207 | -0.29% | 58.5만 |
|---|
| 2026.04.14 | ₩64,300 | ₩64,569 | ₩64,019 | ₩64,475 | +0.27% | 62.9만 |
|---|
| 2026.04.13 | ₩64,113 | ₩64,368 | ₩63,751 | ₩64,341 | +0.36% | 42.6만 |
|---|
| 2026.04.10 | ₩64,850 | ₩64,850 | ₩64,193 | ₩64,274 | -0.89% | 62.8만 |
|---|
| 2026.04.09 | ₩64,287 | ₩64,998 | ₩64,180 | ₩64,797 | +0.79% | 70.2만 |
|---|
| 2026.04.08 | ₩64,180 | ₩64,555 | ₩64,032 | ₩64,542 | +0.56% | 45.4만 |
|---|
| 2026.04.07 | ₩63,482 | ₩63,697 | ₩63,295 | ₩63,442 | -0.06% | 53.6만 |
|---|
| 2026.04.06 | ₩63,322 | ₩63,617 | ₩63,174 | ₩63,603 | +0.44% | 37.8만 |
|---|
| 2026.04.02 | ₩62,919 | ₩63,657 | ₩62,825 | ₩63,496 | +0.92% | 57.2만 |
|---|
| 2026.04.01 | ₩63,067 | ₩63,362 | ₩62,973 | ₩63,201 | +0.21% | 54.9만 |
|---|
| 2026.03.31 | ₩62,973 | ₩63,281 | ₩62,369 | ₩63,067 | +0.15% | 106.7만 |
|---|
| 2026.03.30 | ₩62,571 | ₩62,959 | ₩62,316 | ₩62,504 | -0.11% | 84만 |
|---|
| 2026.03.27 | ₩62,504 | ₩62,772 | ₩62,048 | ₩62,168 | -0.54% | 101.9만 |
|---|
| 2026.03.26 | ₩62,584 | ₩63,147 | ₩62,530 | ₩62,597 | +0.02% | 80만 |
|---|
| 2026.03.25 | ₩63,281 | ₩63,415 | ₩62,785 | ₩63,094 | -0.30% | 70.2만 |
|---|
| 2026.03.24 | ₩62,477 | ₩63,268 | ₩62,289 | ₩62,879 | +0.64% | 134.2만 |
|---|
| 2026.03.23 | ₩63,000 | ₩63,335 | ₩62,664 | ₩62,799 | -0.32% | 78.7만 |
|---|
| 2026.03.20 | ₩63,094 | ₩63,187 | ₩62,101 | ₩62,302 | -1.25% | 86.3만 |
|---|
| 2026.03.19 | ₩63,040 | ₩63,402 | ₩62,772 | ₩63,067 | +0.04% | 100.2만 |
|---|
| 2026.03.18 | ₩64,073 | ₩64,073 | ₩63,281 | ₩63,281 | -1.23% | 165.9만 |
|---|
| 2026.03.17 | ₩64,689 | ₩64,864 | ₩64,314 | ₩64,341 | -0.54% | 118.4만 |
|---|
| 2026.03.16 | ₩64,461 | ₩64,649 | ₩64,247 | ₩64,354 | -0.17% | 162.1만 |
|---|
| 2026.03.13 | ₩64,300 | ₩64,542 | ₩63,965 | ₩64,046 | -0.40% | 114.2만 |
|---|
| 2026.03.12 | ₩64,073 | ₩64,528 | ₩63,885 | ₩63,898 | -0.27% | 125.8만 |
|---|
| 2026.03.11 | ₩64,770 | ₩64,783 | ₩64,220 | ₩64,421 | -0.54% | 77.7만 |
|---|
| 2026.03.10 | ₩65,253 | ₩65,561 | ₩64,783 | ₩64,904 | -0.53% | 79.6만 |
|---|
| 2026.03.09 | ₩65,145 | ₩65,561 | ₩64,475 | ₩65,400 | +0.39% | 95.9만 |
|---|
| 2026.03.06 | ₩65,387 | ₩65,655 | ₩64,850 | ₩65,615 | +0.35% | 71.1만 |
|---|
| 2026.03.05 | ₩66,191 | ₩66,285 | ₩65,588 | ₩65,910 | -0.43% | 86.8만 |
|---|
| 2026.03.04 | ₩66,567 | ₩66,754 | ₩66,097 | ₩66,634 | +0.10% | 82.1만 |
|---|
| 2026.03.03 | ₩66,191 | ₩66,795 | ₩65,561 | ₩66,580 | +0.59% | 85.8만 |
|---|
| 2026.03.02 | ₩66,822 | ₩67,358 | ₩66,701 | ₩67,157 | +0.50% | 86.1만 |
|---|
| 2026.02.27 | ₩66,661 | ₩67,237 | ₩66,607 | ₩67,157 | +0.74% | 47.9만 |
|---|
| 2026.02.26 | ₩66,607 | ₩66,956 | ₩66,540 | ₩66,822 | +0.32% | 54만 |
|---|
| 2026.02.25 | ₩66,634 | ₩66,634 | ₩65,963 | ₩66,433 | -0.30% | 115만 |
|---|
| 2026.02.24 | ₩66,245 | ₩66,674 | ₩66,245 | ₩66,594 | +0.53% | 47.1만 |
|---|
| 2026.02.23 | ₩66,272 | ₩66,674 | ₩66,097 | ₩66,245 | -0.04% | 45.8만 |
|---|
| 2026.02.20 | ₩66,178 | ₩66,379 | ₩65,977 | ₩66,352 | +0.26% | 37.8만 |
|---|
| 2026.02.19 | ₩66,097 | ₩66,325 | ₩65,910 | ₩66,111 | +0.02% | 58.4만 |
|---|
| 2026.02.18 | ₩66,272 | ₩66,366 | ₩66,030 | ₩66,205 | -0.10% | 54.7만 |
|---|
| 2026.02.17 | ₩66,567 | ₩66,835 | ₩66,044 | ₩66,272 | -0.44% | 49.8만 |
|---|
| 2026.02.13 | ₩65,977 | ₩66,701 | ₩65,977 | ₩66,540 | +0.85% | 89.9만 |
|---|
| 2026.02.12 | ₩66,352 | ₩66,607 | ₩65,990 | ₩66,017 | -0.51% | 81.3만 |
|---|
| 2026.02.11 | ₩66,111 | ₩66,352 | ₩65,963 | ₩66,272 | +0.24% | 64만 |
|---|
| 2026.02.10 | ₩65,735 | ₩66,272 | ₩65,668 | ₩66,057 | +0.49% | 82.5만 |
|---|
| 2026.02.09 | ₩65,695 | ₩65,789 | ₩65,387 | ₩65,628 | -0.10% | 43.4만 |
|---|
| 2026.02.06 | ₩65,655 | ₩66,071 | ₩65,574 | ₩65,802 | +0.22% | 57.3만 |
|---|
| 2026.02.05 | ₩65,400 | ₩65,709 | ₩65,226 | ₩65,306 | -0.14% | 74.2만 |
|---|
| 2026.02.04 | ₩64,864 | ₩65,655 | ₩64,864 | ₩65,413 | +0.85% | 91.1만 |
|---|
| 2026.02.03 | ₩64,099 | ₩64,877 | ₩64,099 | ₩64,595 | +0.77% | 149.9만 |
|---|
| 2026.02.02 | ₩64,166 | ₩64,528 | ₩64,166 | ₩64,327 | +0.25% | 215.1만 |
|---|
| 2026.01.30 | ₩63,845 | ₩64,220 | ₩63,523 | ₩64,207 | +0.57% | 234.3만 |
|---|
| 2026.01.29 | ₩63,912 | ₩64,260 | ₩63,563 | ₩63,925 | +0.02% | 196.6만 |
|---|
| 2026.01.28 | ₩63,777 | ₩64,046 | ₩63,482 | ₩63,590 | -0.29% | 240.8만 |
|---|
| 2026.01.27 | ₩63,764 | ₩63,992 | ₩63,590 | ₩63,952 | +0.29% | 140.4만 |
|---|
| 2026.01.26 | ₩63,724 | ₩64,005 | ₩63,590 | ₩63,751 | +0.04% | 139.4만 |
|---|
| 2026.01.23 | ₩63,643 | ₩63,670 | ₩63,241 | ₩63,523 | -0.19% | 222.2만 |
|---|
| 2026.01.22 | ₩63,697 | ₩63,912 | ₩63,576 | ₩63,643 | -0.08% | 208.1만 |
|---|
| 2026.01.21 | ₩63,322 | ₩63,831 | ₩63,295 | ₩63,697 | +0.59% | 206.4만 |
|---|
| 2026.01.20 | ₩63,268 | ₩63,469 | ₩63,094 | ₩63,161 | -0.17% | 164.2만 |
|---|
| 2026.01.16 | ₩63,643 | ₩63,831 | ₩63,509 | ₩63,737 | +0.15% | 121만 |
|---|
| 2026.01.15 | ₩63,590 | ₩63,925 | ₩63,442 | ₩63,777 | +0.30% | 156.2만 |
|---|
| 2026.01.14 | ₩62,745 | ₩63,563 | ₩62,745 | ₩63,550 | +1.28% | 204.9만 |
|---|
| 2026.01.13 | ₩62,866 | ₩62,933 | ₩62,463 | ₩62,745 | -0.19% | 139.3만 |
|---|
| 2026.01.12 | ₩62,651 | ₩62,892 | ₩62,477 | ₩62,718 | +0.11% | 61.1만 |
|---|
| 2026.01.09 | ₩62,557 | ₩62,879 | ₩62,557 | ₩62,638 | +0.13% | 76만 |
|---|
| 2026.01.08 | ₩61,699 | ₩62,638 | ₩61,645 | ₩62,557 | +1.39% | 57만 |
|---|
| 2026.01.07 | ₩62,490 | ₩62,597 | ₩61,726 | ₩61,793 | -1.12% | 70.4만 |
|---|
| 2026.01.06 | ₩61,994 | ₩62,463 | ₩61,981 | ₩62,356 | +0.58% | 188만 |
|---|
| 2026.01.05 | ₩61,820 | ₩62,235 | ₩61,766 | ₩62,115 | +0.48% | 102.1만 |
|---|
| 2026.01.02 | ₩61,833 | ₩62,115 | ₩61,404 | ₩61,940 | +0.17% | 58.3만 |
|---|
| 2025.12.31 | ₩62,209 | ₩62,329 | ₩61,766 | ₩61,793 | -0.67% | 62.7만 |
|---|
| 2025.12.30 | ₩62,249 | ₩62,343 | ₩62,168 | ₩62,249 | 0.00% | 49.9만 |
|---|
| 2025.12.29 | ₩62,276 | ₩62,383 | ₩62,195 | ₩62,289 | +0.02% | 43.8만 |
|---|
| 2025.12.26 | ₩62,209 | ₩62,329 | ₩62,074 | ₩62,249 | +0.06% | 41.1만 |
|---|
| 2025.12.24 | ₩62,021 | ₩62,329 | ₩62,021 | ₩62,235 | +0.35% | 15.3만 |
|---|
| 2025.12.23 | ₩62,061 | ₩62,141 | ₩61,967 | ₩62,034 | -0.04% | 44.3만 |
|---|
| 2025.12.22 | ₩61,726 | ₩62,088 | ₩61,578 | ₩61,994 | +0.43% | 51.7만 |
|---|
| 2025.12.19 | ₩61,860 | ₩62,061 | ₩61,686 | ₩61,726 | -0.22% | 45.7만 |
|---|
| 2025.12.18 | ₩61,981 | ₩62,222 | ₩61,820 | ₩61,914 | -0.11% | 54.6만 |
|---|
| 2025.12.17 | ₩61,846 | ₩62,155 | ₩61,793 | ₩61,994 | +0.24% | 46.7만 |
|---|
| 2025.12.16 | ₩62,195 | ₩62,329 | ₩61,645 | ₩61,820 | -0.60% | 75.8만 |
|---|
| 2025.12.15 | ₩62,115 | ₩62,262 | ₩61,900 | ₩62,182 | +0.11% | 45.8만 |
|---|
| 2025.12.12 | ₩61,981 | ₩62,088 | ₩61,779 | ₩61,873 | -0.17% | 40.3만 |
|---|
| 2025.12.11 | ₩61,793 | ₩62,383 | ₩61,793 | ₩62,195 | +0.65% | 39.6만 |
|---|
| 2025.12.10 | ₩61,230 | ₩61,833 | ₩61,189 | ₩61,699 | +0.77% | 56.2만 |
|---|
| 2025.12.09 | ₩61,350 | ₩61,686 | ₩61,109 | ₩61,149 | -0.33% | 114.9만 |
|---|
| 2025.12.08 | ₩61,712 | ₩61,712 | ₩61,270 | ₩61,310 | -0.65% | 39.6만 |
|---|
| 2025.12.05 | ₩61,779 | ₩61,927 | ₩61,712 | ₩61,753 | -0.04% | 56.7만 |
|---|
| 2025.12.04 | ₩61,927 | ₩62,074 | ₩61,739 | ₩61,793 | -0.22% | 49.6만 |
|---|
| 2025.12.03 | ₩61,753 | ₩62,101 | ₩61,753 | ₩61,860 | +0.17% | 42.6만 |
|---|
| 2025.12.02 | ₩62,021 | ₩62,021 | ₩61,511 | ₩61,672 | -0.56% | 62.5만 |
|---|
| 2025.12.01 | ₩62,276 | ₩62,410 | ₩61,940 | ₩61,954 | -0.52% | 36.7만 |
|---|
| 2025.11.28 | ₩62,316 | ₩62,584 | ₩62,276 | ₩62,463 | +0.24% | 22.9만 |
|---|
| 2025.11.26 | ₩62,007 | ₩62,436 | ₩61,994 | ₩62,249 | +0.39% | 43.5만 |
|---|
| 2025.11.25 | ₩61,511 | ₩62,048 | ₩61,511 | ₩62,007 | +0.81% | 91.4만 |
|---|
| 2025.11.24 | ₩61,511 | ₩61,525 | ₩61,149 | ₩61,323 | -0.31% | 54.5만 |
|---|
| 2025.11.21 | ₩60,707 | ₩61,793 | ₩60,707 | ₩61,525 | +1.35% | 61.4만 |
|---|
| 2025.11.20 | ₩60,988 | ₩61,283 | ₩60,559 | ₩60,653 | -0.55% | 80.9만 |
|---|
| 2025.11.19 | ₩61,109 | ₩61,136 | ₩60,666 | ₩60,800 | -0.50% | 63.9만 |
|---|
| 2025.11.18 | ₩60,935 | ₩61,350 | ₩60,908 | ₩61,109 | +0.29% | 63.4만 |
|---|
| 2025.11.17 | ₩61,578 | ₩61,753 | ₩61,015 | ₩61,082 | -0.81% | 67.9만 |
|---|
| 2025.11.14 | ₩61,618 | ₩61,753 | ₩61,310 | ₩61,565 | -0.09% | 91.6만 |
|---|
| 2025.11.13 | ₩61,927 | ₩62,141 | ₩61,672 | ₩61,753 | -0.28% | 54.9만 |
|---|
| 2025.11.12 | ₩61,846 | ₩62,168 | ₩61,846 | ₩62,021 | +0.28% | 88.2만 |
|---|
| 2025.11.11 | ₩61,444 | ₩61,887 | ₩61,444 | ₩61,846 | +0.65% | 72만 |
|---|
| 2025.11.10 | ₩61,109 | ₩61,391 | ₩60,894 | ₩61,256 | +0.24% | 56.6만 |
|---|
| 2025.11.07 | ₩60,573 | ₩61,122 | ₩60,505 | ₩61,122 | +0.91% | 86.1만 |
|---|
| 2025.11.06 | ₩60,653 | ₩60,881 | ₩60,479 | ₩60,505 | -0.24% | 66만 |
|---|
| 2025.11.05 | ₩60,492 | ₩60,854 | ₩60,465 | ₩60,733 | +0.40% | 139.5만 |
|---|
| 2025.11.04 | ₩60,251 | ₩60,519 | ₩60,117 | ₩60,519 | +0.45% | 123.3만 |
|---|
| 2025.11.03 | ₩60,412 | ₩60,412 | ₩59,848 | ₩60,345 | -0.11% | 133.9만 |
|---|
| 2025.10.31 | ₩60,398 | ₩60,666 | ₩60,157 | ₩60,519 | +0.20% | 75.5만 |
|---|
| 2025.10.30 | ₩60,412 | ₩60,988 | ₩60,412 | ₩60,586 | +0.29% | 81.6만 |
|---|
| 2025.10.29 | ₩61,270 | ₩61,297 | ₩60,331 | ₩60,505 | -1.25% | 114.5만 |
|---|
| 2025.10.28 | ₩61,779 | ₩61,779 | ₩61,350 | ₩61,364 | -0.67% | 73.5만 |
|---|
| 2025.10.27 | ₩61,860 | ₩61,927 | ₩61,645 | ₩61,873 | +0.02% | 65.3만 |
|---|
| 2025.10.24 | ₩61,981 | ₩61,994 | ₩61,739 | ₩61,766 | -0.35% | 49.7만 |
|---|
| 2025.10.23 | ₩61,967 | ₩61,981 | ₩61,538 | ₩61,833 | -0.22% | 82.1만 |
|---|
| 2025.10.22 | ₩61,940 | ₩62,209 | ₩61,753 | ₩61,820 | -0.19% | 79.8만 |
|---|
| 2025.10.21 | ₩61,820 | ₩62,088 | ₩61,699 | ₩61,806 | -0.02% | 65.1만 |
|---|
| 2025.10.20 | ₩61,618 | ₩61,846 | ₩61,592 | ₩61,779 | +0.26% | 60.3만 |
|---|
| 2025.10.17 | ₩61,096 | ₩61,511 | ₩61,096 | ₩61,444 | +0.57% | 85.3만 |
|---|
| 2025.10.16 | ₩61,618 | ₩61,632 | ₩60,975 | ₩61,082 | -0.87% | 111.4만 |
|---|
| 2025.10.15 | ₩61,551 | ₩61,927 | ₩61,203 | ₩61,525 | -0.04% | 102.7만 |
|---|
| 2025.10.14 | ₩60,747 | ₩61,618 | ₩60,747 | ₩61,471 | +1.19% | 96.2만 |
|---|
| 2025.10.13 | ₩61,055 | ₩61,176 | ₩60,787 | ₩60,948 | -0.18% | 78.3만 |
|---|
| 2025.10.10 | ₩61,565 | ₩61,659 | ₩60,894 | ₩60,908 | -1.07% | 128.9만 |
|---|