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 | ₩63,836 | ₩64,011 | ₩63,689 | ₩63,917 | +0.13% | 55.7만 |
| 2026.10.08 | ₩63,099 | ₩63,930 | ₩63,045 | ₩63,836 | +1.17% | 80.4만 |
| 2026.10.07 | ₩63,474 | ₩63,541 | ₩63,152 | ₩63,152 | -0.51% | 53.8만 |
| 2026.10.06 | ₩63,340 | ₩63,742 | ₩63,327 | ₩63,568 | +0.36% | 46.6만 |
| 2026.10.05 | ₩63,059 | ₩63,367 | ₩62,696 | ₩63,233 | +0.28% | 53.2만 |
| 2026.10.02 | ₩63,179 | ₩63,407 | ₩63,005 | ₩63,139 | -0.06% | 116.1만 |
| 2026.10.01 | ₩62,857 | ₩63,085 | ₩62,535 | ₩63,005 | +0.23% | 71.9만 |
| 2026.09.30 | ₩63,555 | ₩63,635 | ₩62,898 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,911 |
| -1.01% |
| 65.7만 |
| 2026.09.29 | ₩63,380 | ₩63,568 | ₩63,112 | ₩63,421 | +0.06% | 85.5만 |
|---|
| 2026.09.28 | ₩63,635 | ₩63,810 | ₩63,340 | ₩63,568 | -0.11% | 66.8만 |
|---|
| 2026.09.25 | ₩63,662 | ₩63,836 | ₩63,394 | ₩63,742 | +0.13% | 51.3만 |
|---|
| 2026.09.24 | ₩64,038 | ₩64,198 | ₩63,528 | ₩63,555 | -0.75% | 79만 |
|---|
| 2026.09.23 | ₩64,601 | ₩64,829 | ₩64,292 | ₩64,333 | -0.42% | 88.9만 |
|---|
| 2026.09.22 | ₩65,070 | ₩65,218 | ₩64,721 | ₩64,735 | -0.52% | 45.8만 |
|---|
| 2026.09.21 | ₩65,137 | ₩65,177 | ₩64,909 | ₩64,936 | -0.31% | 63.1만 |
|---|
| 2026.09.18 | ₩65,137 | ₩65,231 | ₩64,829 | ₩65,017 | -0.19% | 40.1만 |
|---|
| 2026.09.17 | ₩65,660 | ₩65,674 | ₩65,258 | ₩65,432 | -0.35% | 23.6만 |
|---|
| 2026.09.16 | ₩65,794 | ₩65,902 | ₩65,043 | ₩65,365 | -0.65% | 60.2만 |
|---|
| 2026.09.15 | ₩65,942 | ₩65,942 | ₩65,633 | ₩65,727 | -0.33% | 34.8만 |
|---|
| 2026.09.14 | ₩66,143 | ₩66,465 | ₩65,928 | ₩66,049 | -0.14% | 49.3만 |
|---|
| 2026.09.11 | ₩66,103 | ₩66,264 | ₩65,714 | ₩65,875 | -0.34% | 38.7만 |
|---|
| 2026.09.10 | ₩66,063 | ₩66,224 | ₩65,647 | ₩65,741 | -0.49% | 39.6만 |
|---|
| 2026.09.09 | ₩66,545 | ₩66,545 | ₩65,996 | ₩66,049 | -0.75% | 37.8만 |
|---|
| 2026.09.08 | ₩66,921 | ₩67,015 | ₩66,639 | ₩66,639 | -0.42% | 36.5만 |
|---|
| 2026.09.04 | ₩67,229 | ₩67,538 | ₩67,216 | ₩67,216 | -0.02% | 68.8만 |
|---|
| 2026.09.03 | ₩67,565 | ₩67,752 | ₩67,283 | ₩67,685 | +0.18% | 55.9만 |
|---|
| 2026.09.02 | ₩67,189 | ₩67,431 | ₩67,068 | ₩67,310 | +0.18% | 78.8만 |
|---|
| 2026.09.01 | ₩67,524 | ₩67,726 | ₩67,001 | ₩67,122 | -0.60% | 44.1만 |
|---|
| 2026.08.31 | ₩67,565 | ₩67,578 | ₩67,310 | ₩67,310 | -0.38% | 45.3만 |
|---|
| 2026.08.28 | ₩68,021 | ₩68,047 | ₩67,632 | ₩67,726 | -0.43% | 47.9만 |
|---|
| 2026.08.27 | ₩67,927 | ₩67,980 | ₩67,605 | ₩67,712 | -0.32% | 92.7만 |
|---|
| 2026.08.26 | ₩68,208 | ₩68,637 | ₩68,195 | ₩68,383 | +0.26% | 61.9만 |
|---|
| 2026.08.25 | ₩68,450 | ₩68,450 | ₩68,074 | ₩68,342 | -0.16% | 37.8만 |
|---|
| 2026.08.24 | ₩68,074 | ₩68,530 | ₩68,074 | ₩68,463 | +0.57% | 39.9만 |
|---|
| 2026.08.21 | ₩68,101 | ₩68,302 | ₩67,967 | ₩67,994 | -0.16% | 48.5만 |
|---|
| 2026.08.20 | ₩68,007 | ₩68,477 | ₩67,940 | ₩67,954 | -0.08% | 35만 |
|---|
| 2026.08.19 | ₩68,168 | ₩68,745 | ₩68,128 | ₩68,168 | 0.00% | 51.7만 |
|---|
| 2026.08.18 | ₩68,101 | ₩68,302 | ₩67,860 | ₩67,873 | -0.33% | 41.9만 |
|---|
| 2026.08.17 | ₩67,994 | ₩68,074 | ₩67,672 | ₩67,699 | -0.43% | 22.6만 |
|---|
| 2026.08.14 | ₩68,168 | ₩68,329 | ₩68,061 | ₩68,289 | +0.18% | 29.9만 |
|---|
| 2026.08.13 | ₩68,061 | ₩68,289 | ₩67,846 | ₩68,168 | +0.16% | 49.7만 |
|---|
| 2026.08.12 | ₩67,658 | ₩67,900 | ₩67,538 | ₩67,833 | +0.26% | 50만 |
|---|
| 2026.08.11 | ₩67,658 | ₩68,047 | ₩67,658 | ₩67,846 | +0.28% | 71.6만 |
|---|
| 2026.08.10 | ₩67,980 | ₩67,980 | ₩67,565 | ₩67,793 | -0.28% | 66.3만 |
|---|
| 2026.08.07 | ₩67,886 | ₩68,235 | ₩67,551 | ₩68,182 | +0.43% | 50.1만 |
|---|
| 2026.08.06 | ₩68,275 | ₩68,450 | ₩67,685 | ₩67,913 | -0.53% | 65.6만 |
|---|
| 2026.08.05 | ₩68,088 | ₩68,088 | ₩67,538 | ₩67,833 | -0.37% | 61.4만 |
|---|
| 2026.08.04 | ₩67,243 | ₩67,927 | ₩66,894 | ₩67,886 | +0.96% | 94.3만 |
|---|
| 2026.08.03 | ₩67,484 | ₩67,846 | ₩67,203 | ₩67,471 | -0.02% | 43.6만 |
|---|
| 2026.07.31 | ₩67,135 | ₩67,404 | ₩66,854 | ₩67,243 | +0.16% | 35.4만 |
|---|
| 2026.07.30 | ₩67,913 | ₩67,994 | ₩66,840 | ₩67,363 | -0.81% | 44.1만 |
|---|
| 2026.07.29 | ₩68,383 | ₩68,664 | ₩68,074 | ₩68,195 | -0.27% | 45.8만 |
|---|
| 2026.07.28 | ₩67,940 | ₩68,946 | ₩67,860 | ₩68,423 | +0.71% | 34.7만 |
|---|
| 2026.07.27 | ₩67,095 | ₩67,645 | ₩67,095 | ₩67,270 | +0.26% | 43.5만 |
|---|
| 2026.07.24 | ₩66,291 | ₩67,028 | ₩66,291 | ₩66,934 | +0.97% | 33.2만 |
|---|
| 2026.07.23 | ₩65,902 | ₩66,331 | ₩65,848 | ₩66,116 | +0.33% | 81.6만 |
|---|
| 2026.07.22 | ₩66,049 | ₩66,358 | ₩65,915 | ₩66,049 | 0.00% | 29.5만 |
|---|
| 2026.07.21 | ₩66,036 | ₩66,076 | ₩65,687 | ₩65,835 | -0.30% | 36.7만 |
|---|
| 2026.07.20 | ₩66,465 | ₩66,599 | ₩66,089 | ₩66,170 | -0.44% | 39.3만 |
|---|
| 2026.07.17 | ₩66,961 | ₩67,685 | ₩66,344 | ₩66,519 | -0.66% | 48.6만 |
|---|
| 2026.07.16 | ₩65,700 | ₩66,854 | ₩65,700 | ₩66,854 | +1.76% | 41.1만 |
|---|
| 2026.07.15 | ₩65,553 | ₩66,063 | ₩65,365 | ₩65,499 | -0.08% | 47.2만 |
|---|
| 2026.07.14 | ₩65,875 | ₩66,143 | ₩65,580 | ₩65,607 | -0.41% | 38.1만 |
|---|
| 2026.07.13 | ₩65,955 | ₩66,425 | ₩65,942 | ₩66,089 | +0.20% | 53.7만 |
|---|
| 2026.07.10 | ₩65,607 | ₩65,848 | ₩65,513 | ₩65,700 | +0.14% | 33.4만 |
|---|
| 2026.07.09 | ₩65,405 | ₩65,553 | ₩65,151 | ₩65,365 | -0.06% | 63.8만 |
|---|
| 2026.07.08 | ₩66,103 | ₩66,103 | ₩65,446 | ₩65,486 | -0.93% | 43.1만 |
|---|
| 2026.07.07 | ₩66,371 | ₩66,948 | ₩66,291 | ₩66,331 | -0.06% | 41.7만 |
|---|
| 2026.07.06 | ₩66,103 | ₩66,170 | ₩65,513 | ₩65,808 | -0.45% | 36.3만 |
|---|
| 2026.07.02 | ₩65,405 | ₩66,250 | ₩65,379 | ₩66,237 | +1.27% | 46.8만 |
|---|
| 2026.07.01 | ₩64,641 | ₩65,365 | ₩64,641 | ₩65,017 | +0.58% | 46만 |
|---|
| 2026.06.30 | ₩64,829 | ₩64,842 | ₩64,480 | ₩64,614 | -0.33% | 135.8만 |
|---|
| 2026.06.29 | ₩65,097 | ₩65,124 | ₩64,708 | ₩64,949 | -0.23% | 128.2만 |
|---|
| 2026.06.26 | ₩64,480 | ₩65,151 | ₩64,480 | ₩65,097 | +0.96% | 40.2만 |
|---|
| 2026.06.25 | ₩64,266 | ₩65,003 | ₩64,252 | ₩64,333 | +0.10% | 41.8만 |
|---|
| 2026.06.24 | ₩64,172 | ₩64,748 | ₩64,172 | ₩64,507 | +0.52% | 49.8만 |
|---|
| 2026.06.23 | ₩63,742 | ₩64,252 | ₩63,649 | ₩64,185 | +0.69% | 89.5만 |
|---|
| 2026.06.22 | ₩63,501 | ₩63,836 | ₩63,474 | ₩63,488 | -0.02% | 58.3만 |
|---|
| 2026.06.18 | ₩64,011 | ₩64,038 | ₩63,447 | ₩63,595 | -0.65% | 105.8만 |
|---|
| 2026.06.17 | ₩64,601 | ₩64,842 | ₩63,608 | ₩63,877 | -1.12% | 96.2만 |
|---|
| 2026.06.16 | ₩64,815 | ₩65,137 | ₩64,681 | ₩64,856 | +0.06% | 75.4만 |
|---|
| 2026.06.15 | ₩64,815 | ₩64,936 | ₩64,561 | ₩64,601 | -0.33% | 36.3만 |
|---|
| 2026.06.12 | ₩64,440 | ₩64,896 | ₩64,400 | ₩64,802 | +0.56% | 52.9만 |
|---|
| 2026.06.11 | ₩64,266 | ₩64,601 | ₩64,118 | ₩64,333 | +0.10% | 56.9만 |
|---|
| 2026.06.10 | ₩64,225 | ₩64,547 | ₩64,038 | ₩64,051 | -0.27% | 48.9만 |
|---|
| 2026.06.09 | ₩63,528 | ₩64,158 | ₩63,528 | ₩64,105 | +0.91% | 121.9만 |
|---|
| 2026.06.08 | ₩63,810 | ₩63,970 | ₩63,327 | ₩63,340 | -0.74% | 61.2만 |
|---|
| 2026.06.05 | ₩63,582 | ₩64,279 | ₩63,582 | ₩63,944 | +0.57% | 93.8만 |
|---|
| 2026.06.04 | ₩63,461 | ₩63,769 | ₩63,193 | ₩63,380 | -0.13% | 64.2만 |
|---|
| 2026.06.03 | ₩63,099 | ₩63,354 | ₩62,804 | ₩62,817 | -0.45% | 45.7만 |
|---|
| 2026.06.02 | ₩62,911 | ₩63,300 | ₩62,790 | ₩63,193 | +0.45% | 45.8만 |
|---|
| 2026.06.01 | ₩63,099 | ₩63,233 | ₩62,911 | ₩62,991 | -0.17% | 66.3만 |
|---|
| 2026.05.29 | ₩63,649 | ₩63,662 | ₩63,327 | ₩63,380 | -0.42% | 55.7만 |
|---|
| 2026.05.28 | ₩63,903 | ₩64,024 | ₩63,635 | ₩63,716 | -0.29% | 71.4만 |
|---|
| 2026.05.27 | ₩64,131 | ₩64,480 | ₩63,957 | ₩63,997 | -0.21% | 43.9만 |
|---|
| 2026.05.26 | ₩64,306 | ₩64,373 | ₩64,024 | ₩64,078 | -0.35% | 65.9만 |
|---|
| 2026.05.22 | ₩64,091 | ₩64,346 | ₩63,903 | ₩64,239 | +0.23% | 50.9만 |
|---|
| 2026.05.21 | ₩63,461 | ₩63,944 | ₩63,085 | ₩63,930 | +0.74% | 51.3만 |
|---|
| 2026.05.20 | ₩63,380 | ₩63,783 | ₩63,166 | ₩63,649 | +0.42% | 49.7만 |
|---|
| 2026.05.19 | ₩63,327 | ₩63,769 | ₩63,072 | ₩63,380 | +0.08% | 44만 |
|---|
| 2026.05.18 | ₩62,629 | ₩63,501 | ₩62,629 | ₩63,474 | +1.35% | 92.3만 |
|---|
| 2026.05.15 | ₩63,032 | ₩63,166 | ₩62,509 | ₩62,522 | -0.81% | 51.5만 |
|---|
| 2026.05.14 | ₩63,059 | ₩63,300 | ₩62,978 | ₩63,085 | +0.04% | 68.7만 |
|---|
| 2026.05.13 | ₩63,018 | ₩63,112 | ₩62,589 | ₩62,817 | -0.32% | 102.1만 |
|---|
| 2026.05.12 | ₩63,072 | ₩63,407 | ₩62,670 | ₩63,206 | +0.21% | 165.8만 |
|---|
| 2026.05.11 | ₩63,219 | ₩63,340 | ₩62,871 | ₩62,991 | -0.36% | 127.8만 |
|---|
| 2026.05.08 | ₩63,514 | ₩63,649 | ₩63,045 | ₩63,099 | -0.65% | 131.2만 |
|---|
| 2026.05.07 | ₩63,702 | ₩63,702 | ₩63,300 | ₩63,367 | -0.53% | 140만 |
|---|
| 2026.05.06 | ₩63,970 | ₩64,105 | ₩63,756 | ₩63,796 | -0.27% | 142.2만 |
|---|
| 2026.05.05 | ₩63,568 | ₩63,930 | ₩63,300 | ₩63,689 | +0.19% | 131.1만 |
|---|
| 2026.05.04 | ₩63,756 | ₩64,078 | ₩63,300 | ₩63,474 | -0.44% | 207.3만 |
|---|
| 2026.05.01 | ₩64,561 | ₩64,668 | ₩63,997 | ₩64,011 | -0.85% | 168.3만 |
|---|
| 2026.04.30 | ₩63,675 | ₩64,467 | ₩63,662 | ₩64,386 | +1.12% | 138.1만 |
|---|
| 2026.04.29 | ₩63,877 | ₩64,105 | ₩63,514 | ₩63,649 | -0.36% | 150만 |
|---|
| 2026.04.28 | ₩64,051 | ₩64,467 | ₩63,863 | ₩64,051 | 0.00% | 110.8만 |
|---|
| 2026.04.27 | ₩63,930 | ₩64,252 | ₩63,769 | ₩63,836 | -0.15% | 144.9만 |
|---|
| 2026.04.24 | ₩64,225 | ₩64,292 | ₩63,823 | ₩63,863 | -0.56% | 78.9만 |
|---|
| 2026.04.23 | ₩63,823 | ₩64,386 | ₩63,823 | ₩64,359 | +0.84% | 99.2만 |
|---|
| 2026.04.22 | ₩64,292 | ₩64,346 | ₩63,555 | ₩63,716 | -0.90% | 34.3만 |
|---|
| 2026.04.21 | ₩64,882 | ₩64,923 | ₩64,091 | ₩64,172 | -1.10% | 74만 |
|---|
| 2026.04.20 | ₩64,882 | ₩65,231 | ₩64,762 | ₩64,829 | -0.08% | 36.3만 |
|---|
| 2026.04.17 | ₩64,493 | ₩65,151 | ₩64,426 | ₩64,936 | +0.69% | 48.7만 |
|---|
| 2026.04.16 | ₩64,212 | ₩64,534 | ₩64,131 | ₩64,373 | +0.25% | 84.1만 |
|---|
| 2026.04.15 | ₩64,400 | ₩64,413 | ₩64,064 | ₩64,212 | -0.29% | 58.5만 |
|---|
| 2026.04.14 | ₩64,306 | ₩64,574 | ₩64,024 | ₩64,480 | +0.27% | 62.9만 |
|---|
| 2026.04.13 | ₩64,118 | ₩64,373 | ₩63,756 | ₩64,346 | +0.36% | 42.6만 |
|---|
| 2026.04.10 | ₩64,856 | ₩64,856 | ₩64,198 | ₩64,279 | -0.89% | 62.8만 |
|---|
| 2026.04.09 | ₩64,292 | ₩65,003 | ₩64,185 | ₩64,802 | +0.79% | 70.2만 |
|---|
| 2026.04.08 | ₩64,185 | ₩64,561 | ₩64,038 | ₩64,547 | +0.56% | 45.4만 |
|---|
| 2026.04.07 | ₩63,488 | ₩63,702 | ₩63,300 | ₩63,447 | -0.06% | 53.6만 |
|---|
| 2026.04.06 | ₩63,327 | ₩63,622 | ₩63,179 | ₩63,608 | +0.44% | 37.8만 |
|---|
| 2026.04.02 | ₩62,924 | ₩63,662 | ₩62,831 | ₩63,501 | +0.92% | 57.2만 |
|---|
| 2026.04.01 | ₩63,072 | ₩63,367 | ₩62,978 | ₩63,206 | +0.21% | 54.9만 |
|---|
| 2026.03.31 | ₩62,978 | ₩63,287 | ₩62,375 | ₩63,072 | +0.15% | 106.7만 |
|---|
| 2026.03.30 | ₩62,576 | ₩62,965 | ₩62,321 | ₩62,509 | -0.11% | 84만 |
|---|
| 2026.03.27 | ₩62,509 | ₩62,777 | ₩62,053 | ₩62,173 | -0.54% | 101.9만 |
|---|
| 2026.03.26 | ₩62,589 | ₩63,152 | ₩62,535 | ₩62,603 | +0.02% | 80만 |
|---|
| 2026.03.25 | ₩63,287 | ₩63,421 | ₩62,790 | ₩63,099 | -0.30% | 70.2만 |
|---|
| 2026.03.24 | ₩62,482 | ₩63,273 | ₩62,294 | ₩62,884 | +0.64% | 134.2만 |
|---|
| 2026.03.23 | ₩63,005 | ₩63,340 | ₩62,670 | ₩62,804 | -0.32% | 78.7만 |
|---|
| 2026.03.20 | ₩63,099 | ₩63,193 | ₩62,106 | ₩62,308 | -1.25% | 86.3만 |
|---|
| 2026.03.19 | ₩63,045 | ₩63,407 | ₩62,777 | ₩63,072 | +0.04% | 100.2만 |
|---|
| 2026.03.18 | ₩64,078 | ₩64,078 | ₩63,287 | ₩63,287 | -1.23% | 165.9만 |
|---|
| 2026.03.17 | ₩64,695 | ₩64,869 | ₩64,319 | ₩64,346 | -0.54% | 118.4만 |
|---|
| 2026.03.16 | ₩64,467 | ₩64,654 | ₩64,252 | ₩64,359 | -0.17% | 162.1만 |
|---|
| 2026.03.13 | ₩64,306 | ₩64,547 | ₩63,970 | ₩64,051 | -0.40% | 114.2만 |
|---|
| 2026.03.12 | ₩64,078 | ₩64,534 | ₩63,890 | ₩63,903 | -0.27% | 125.8만 |
|---|
| 2026.03.11 | ₩64,775 | ₩64,789 | ₩64,225 | ₩64,426 | -0.54% | 77.7만 |
|---|
| 2026.03.10 | ₩65,258 | ₩65,566 | ₩64,789 | ₩64,909 | -0.53% | 79.6만 |
|---|
| 2026.03.09 | ₩65,151 | ₩65,566 | ₩64,480 | ₩65,405 | +0.39% | 95.9만 |
|---|
| 2026.03.06 | ₩65,392 | ₩65,660 | ₩64,856 | ₩65,620 | +0.35% | 71.1만 |
|---|
| 2026.03.05 | ₩66,197 | ₩66,291 | ₩65,593 | ₩65,915 | -0.43% | 86.8만 |
|---|
| 2026.03.04 | ₩66,572 | ₩66,760 | ₩66,103 | ₩66,639 | +0.10% | 82.1만 |
|---|
| 2026.03.03 | ₩66,197 | ₩66,800 | ₩65,566 | ₩66,586 | +0.59% | 85.8만 |
|---|
| 2026.03.02 | ₩66,827 | ₩67,363 | ₩66,706 | ₩67,162 | +0.50% | 86.1만 |
|---|
| 2026.02.27 | ₩66,666 | ₩67,243 | ₩66,612 | ₩67,162 | +0.74% | 47.9만 |
|---|
| 2026.02.26 | ₩66,612 | ₩66,961 | ₩66,545 | ₩66,827 | +0.32% | 54만 |
|---|
| 2026.02.25 | ₩66,639 | ₩66,639 | ₩65,969 | ₩66,438 | -0.30% | 115만 |
|---|
| 2026.02.24 | ₩66,250 | ₩66,679 | ₩66,250 | ₩66,599 | +0.53% | 47.1만 |
|---|
| 2026.02.23 | ₩66,277 | ₩66,679 | ₩66,103 | ₩66,250 | -0.04% | 45.8만 |
|---|
| 2026.02.20 | ₩66,183 | ₩66,384 | ₩65,982 | ₩66,358 | +0.26% | 37.8만 |
|---|
| 2026.02.19 | ₩66,103 | ₩66,331 | ₩65,915 | ₩66,116 | +0.02% | 58.4만 |
|---|
| 2026.02.18 | ₩66,277 | ₩66,371 | ₩66,036 | ₩66,210 | -0.10% | 54.7만 |
|---|
| 2026.02.17 | ₩66,572 | ₩66,840 | ₩66,049 | ₩66,277 | -0.44% | 49.8만 |
|---|
| 2026.02.13 | ₩65,982 | ₩66,706 | ₩65,982 | ₩66,545 | +0.85% | 89.9만 |
|---|
| 2026.02.12 | ₩66,358 | ₩66,612 | ₩65,996 | ₩66,022 | -0.51% | 81.3만 |
|---|
| 2026.02.11 | ₩66,116 | ₩66,358 | ₩65,969 | ₩66,277 | +0.24% | 64만 |
|---|
| 2026.02.10 | ₩65,741 | ₩66,277 | ₩65,674 | ₩66,063 | +0.49% | 82.5만 |
|---|
| 2026.02.09 | ₩65,700 | ₩65,794 | ₩65,392 | ₩65,633 | -0.10% | 43.4만 |
|---|
| 2026.02.06 | ₩65,660 | ₩66,076 | ₩65,580 | ₩65,808 | +0.22% | 57.3만 |
|---|
| 2026.02.05 | ₩65,405 | ₩65,714 | ₩65,231 | ₩65,312 | -0.14% | 74.2만 |
|---|
| 2026.02.04 | ₩64,869 | ₩65,660 | ₩64,869 | ₩65,419 | +0.85% | 91.1만 |
|---|
| 2026.02.03 | ₩64,105 | ₩64,882 | ₩64,105 | ₩64,601 | +0.77% | 149.9만 |
|---|
| 2026.02.02 | ₩64,172 | ₩64,534 | ₩64,172 | ₩64,333 | +0.25% | 215.1만 |
|---|
| 2026.01.30 | ₩63,850 | ₩64,225 | ₩63,528 | ₩64,212 | +0.57% | 234.3만 |
|---|
| 2026.01.29 | ₩63,917 | ₩64,266 | ₩63,568 | ₩63,930 | +0.02% | 196.6만 |
|---|
| 2026.01.28 | ₩63,783 | ₩64,051 | ₩63,488 | ₩63,595 | -0.29% | 240.8만 |
|---|
| 2026.01.27 | ₩63,769 | ₩63,997 | ₩63,595 | ₩63,957 | +0.29% | 140.4만 |
|---|
| 2026.01.26 | ₩63,729 | ₩64,011 | ₩63,595 | ₩63,756 | +0.04% | 139.4만 |
|---|
| 2026.01.23 | ₩63,649 | ₩63,675 | ₩63,246 | ₩63,528 | -0.19% | 222.2만 |
|---|
| 2026.01.22 | ₩63,702 | ₩63,917 | ₩63,582 | ₩63,649 | -0.08% | 208.1만 |
|---|
| 2026.01.21 | ₩63,327 | ₩63,836 | ₩63,300 | ₩63,702 | +0.59% | 206.4만 |
|---|
| 2026.01.20 | ₩63,273 | ₩63,474 | ₩63,099 | ₩63,166 | -0.17% | 164.2만 |
|---|
| 2026.01.16 | ₩63,649 | ₩63,836 | ₩63,514 | ₩63,742 | +0.15% | 121만 |
|---|
| 2026.01.15 | ₩63,595 | ₩63,930 | ₩63,447 | ₩63,783 | +0.30% | 156.2만 |
|---|
| 2026.01.14 | ₩62,750 | ₩63,568 | ₩62,750 | ₩63,555 | +1.28% | 204.9만 |
|---|
| 2026.01.13 | ₩62,871 | ₩62,938 | ₩62,468 | ₩62,750 | -0.19% | 139.3만 |
|---|
| 2026.01.12 | ₩62,656 | ₩62,898 | ₩62,482 | ₩62,723 | +0.11% | 61.1만 |
|---|
| 2026.01.09 | ₩62,562 | ₩62,884 | ₩62,562 | ₩62,643 | +0.13% | 76만 |
|---|
| 2026.01.08 | ₩61,704 | ₩62,643 | ₩61,650 | ₩62,562 | +1.39% | 57만 |
|---|
| 2026.01.07 | ₩62,495 | ₩62,603 | ₩61,731 | ₩61,798 | -1.12% | 70.4만 |
|---|
| 2026.01.06 | ₩61,999 | ₩62,468 | ₩61,986 | ₩62,361 | +0.58% | 188만 |
|---|
| 2026.01.05 | ₩61,825 | ₩62,240 | ₩61,771 | ₩62,120 | +0.48% | 102.1만 |
|---|
| 2026.01.02 | ₩61,838 | ₩62,120 | ₩61,409 | ₩61,945 | +0.17% | 58.3만 |
|---|
| 2025.12.31 | ₩62,214 | ₩62,334 | ₩61,771 | ₩61,798 | -0.67% | 62.7만 |
|---|
| 2025.12.30 | ₩62,254 | ₩62,348 | ₩62,173 | ₩62,254 | 0.00% | 49.9만 |
|---|
| 2025.12.29 | ₩62,281 | ₩62,388 | ₩62,200 | ₩62,294 | +0.02% | 43.8만 |
|---|
| 2025.12.26 | ₩62,214 | ₩62,334 | ₩62,080 | ₩62,254 | +0.06% | 41.1만 |
|---|
| 2025.12.24 | ₩62,026 | ₩62,334 | ₩62,026 | ₩62,240 | +0.35% | 15.3만 |
|---|
| 2025.12.23 | ₩62,066 | ₩62,147 | ₩61,972 | ₩62,039 | -0.04% | 44.3만 |
|---|
| 2025.12.22 | ₩61,731 | ₩62,093 | ₩61,583 | ₩61,999 | +0.43% | 51.7만 |
|---|
| 2025.12.19 | ₩61,865 | ₩62,066 | ₩61,691 | ₩61,731 | -0.22% | 45.7만 |
|---|
| 2025.12.18 | ₩61,986 | ₩62,227 | ₩61,825 | ₩61,919 | -0.11% | 54.6만 |
|---|
| 2025.12.17 | ₩61,852 | ₩62,160 | ₩61,798 | ₩61,999 | +0.24% | 46.7만 |
|---|
| 2025.12.16 | ₩62,200 | ₩62,334 | ₩61,650 | ₩61,825 | -0.60% | 75.8만 |
|---|
| 2025.12.15 | ₩62,120 | ₩62,267 | ₩61,905 | ₩62,187 | +0.11% | 45.8만 |
|---|
| 2025.12.12 | ₩61,986 | ₩62,093 | ₩61,784 | ₩61,878 | -0.17% | 40.3만 |
|---|
| 2025.12.11 | ₩61,798 | ₩62,388 | ₩61,798 | ₩62,200 | +0.65% | 39.6만 |
|---|
| 2025.12.10 | ₩61,235 | ₩61,838 | ₩61,194 | ₩61,704 | +0.77% | 56.2만 |
|---|
| 2025.12.09 | ₩61,355 | ₩61,691 | ₩61,114 | ₩61,154 | -0.33% | 114.9만 |
|---|
| 2025.12.08 | ₩61,717 | ₩61,717 | ₩61,275 | ₩61,315 | -0.65% | 39.6만 |
|---|
| 2025.12.05 | ₩61,784 | ₩61,932 | ₩61,717 | ₩61,758 | -0.04% | 56.7만 |
|---|
| 2025.12.04 | ₩61,932 | ₩62,080 | ₩61,744 | ₩61,798 | -0.22% | 49.6만 |
|---|
| 2025.12.03 | ₩61,758 | ₩62,106 | ₩61,758 | ₩61,865 | +0.17% | 42.6만 |
|---|
| 2025.12.02 | ₩62,026 | ₩62,026 | ₩61,516 | ₩61,677 | -0.56% | 62.5만 |
|---|
| 2025.12.01 | ₩62,281 | ₩62,415 | ₩61,945 | ₩61,959 | -0.52% | 36.7만 |
|---|
| 2025.11.28 | ₩62,321 | ₩62,589 | ₩62,281 | ₩62,468 | +0.24% | 22.9만 |
|---|
| 2025.11.26 | ₩62,012 | ₩62,442 | ₩61,999 | ₩62,254 | +0.39% | 43.5만 |
|---|
| 2025.11.25 | ₩61,516 | ₩62,053 | ₩61,516 | ₩62,012 | +0.81% | 91.4만 |
|---|
| 2025.11.24 | ₩61,516 | ₩61,530 | ₩61,154 | ₩61,329 | -0.31% | 54.5만 |
|---|
| 2025.11.21 | ₩60,712 | ₩61,798 | ₩60,712 | ₩61,530 | +1.35% | 61.4만 |
|---|
| 2025.11.20 | ₩60,993 | ₩61,288 | ₩60,564 | ₩60,658 | -0.55% | 80.9만 |
|---|
| 2025.11.19 | ₩61,114 | ₩61,141 | ₩60,671 | ₩60,805 | -0.50% | 63.9만 |
|---|
| 2025.11.18 | ₩60,940 | ₩61,355 | ₩60,913 | ₩61,114 | +0.29% | 63.4만 |
|---|
| 2025.11.17 | ₩61,583 | ₩61,758 | ₩61,020 | ₩61,087 | -0.81% | 67.9만 |
|---|
| 2025.11.14 | ₩61,624 | ₩61,758 | ₩61,315 | ₩61,570 | -0.09% | 91.6만 |
|---|
| 2025.11.13 | ₩61,932 | ₩62,147 | ₩61,677 | ₩61,758 | -0.28% | 54.9만 |
|---|
| 2025.11.12 | ₩61,852 | ₩62,173 | ₩61,852 | ₩62,026 | +0.28% | 88.2만 |
|---|
| 2025.11.11 | ₩61,449 | ₩61,892 | ₩61,449 | ₩61,852 | +0.65% | 72만 |
|---|
| 2025.11.10 | ₩61,114 | ₩61,396 | ₩60,899 | ₩61,261 | +0.24% | 56.6만 |
|---|
| 2025.11.07 | ₩60,577 | ₩61,127 | ₩60,510 | ₩61,127 | +0.91% | 86.1만 |
|---|
| 2025.11.06 | ₩60,658 | ₩60,886 | ₩60,484 | ₩60,510 | -0.24% | 66만 |
|---|
| 2025.11.05 | ₩60,497 | ₩60,859 | ₩60,470 | ₩60,738 | +0.40% | 139.5만 |
|---|
| 2025.11.04 | ₩60,256 | ₩60,524 | ₩60,122 | ₩60,524 | +0.45% | 123.3만 |
|---|
| 2025.11.03 | ₩60,417 | ₩60,417 | ₩59,853 | ₩60,349 | -0.11% | 133.9만 |
|---|
| 2025.10.31 | ₩60,403 | ₩60,671 | ₩60,162 | ₩60,524 | +0.20% | 75.5만 |
|---|
| 2025.10.30 | ₩60,417 | ₩60,993 | ₩60,417 | ₩60,591 | +0.29% | 81.6만 |
|---|
| 2025.10.29 | ₩61,275 | ₩61,302 | ₩60,336 | ₩60,510 | -1.25% | 114.5만 |
|---|
| 2025.10.28 | ₩61,784 | ₩61,784 | ₩61,355 | ₩61,369 | -0.67% | 73.5만 |
|---|
| 2025.10.27 | ₩61,865 | ₩61,932 | ₩61,650 | ₩61,878 | +0.02% | 65.3만 |
|---|
| 2025.10.24 | ₩61,986 | ₩61,999 | ₩61,744 | ₩61,771 | -0.35% | 49.7만 |
|---|
| 2025.10.23 | ₩61,972 | ₩61,986 | ₩61,543 | ₩61,838 | -0.22% | 82.1만 |
|---|
| 2025.10.22 | ₩61,945 | ₩62,214 | ₩61,758 | ₩61,825 | -0.19% | 79.8만 |
|---|
| 2025.10.21 | ₩61,825 | ₩62,093 | ₩61,704 | ₩61,811 | -0.02% | 65.1만 |
|---|
| 2025.10.20 | ₩61,624 | ₩61,852 | ₩61,597 | ₩61,784 | +0.26% | 60.3만 |
|---|
| 2025.10.17 | ₩61,101 | ₩61,516 | ₩61,101 | ₩61,449 | +0.57% | 85.3만 |
|---|
| 2025.10.16 | ₩61,624 | ₩61,637 | ₩60,980 | ₩61,087 | -0.87% | 111.4만 |
|---|
| 2025.10.15 | ₩61,556 | ₩61,932 | ₩61,208 | ₩61,530 | -0.04% | 102.7만 |
|---|
| 2025.10.14 | ₩60,752 | ₩61,624 | ₩60,752 | ₩61,476 | +1.19% | 96.2만 |
|---|
| 2025.10.13 | ₩61,060 | ₩61,181 | ₩60,792 | ₩60,953 | -0.18% | 78.3만 |
|---|
| 2025.10.10 | ₩61,570 | ₩61,664 | ₩60,899 | ₩60,913 | -1.07% | 128.9만 |
|---|