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 | ₩63,835 | ₩64,009 | ₩63,687 | ₩63,915 | +0.13% | 55.7만 |
| 2026.10.08 | ₩63,097 | ₩63,929 | ₩63,044 | ₩63,835 | +1.17% | 80.4만 |
| 2026.10.07 | ₩63,473 | ₩63,540 | ₩63,151 | ₩63,151 | -0.51% | 53.8만 |
| 2026.10.06 | ₩63,339 | ₩63,741 | ₩63,325 | ₩63,567 | +0.36% | 46.6만 |
| 2026.10.05 | ₩63,057 | ₩63,366 | ₩62,695 | ₩63,231 | +0.28% | 53.2만 |
| 2026.10.02 | ₩63,178 | ₩63,406 | ₩63,003 | ₩63,138 | -0.06% | 116.1만 |
| 2026.10.01 | ₩62,856 | ₩63,084 | ₩62,534 | ₩63,003 | +0.23% | 71.9만 |
| 2026.09.30 | ₩63,553 | ₩63,634 | ₩62,896 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,910 |
| -1.01% |
| 65.7만 |
| 2026.09.29 | ₩63,379 | ₩63,567 | ₩63,111 | ₩63,419 | +0.06% | 85.5만 |
|---|
| 2026.09.28 | ₩63,634 | ₩63,808 | ₩63,339 | ₩63,567 | -0.11% | 66.8만 |
|---|
| 2026.09.25 | ₩63,661 | ₩63,835 | ₩63,392 | ₩63,741 | +0.13% | 51.3만 |
|---|
| 2026.09.24 | ₩64,036 | ₩64,197 | ₩63,526 | ₩63,553 | -0.75% | 79만 |
|---|
| 2026.09.23 | ₩64,599 | ₩64,827 | ₩64,291 | ₩64,331 | -0.42% | 88.9만 |
|---|
| 2026.09.22 | ₩65,069 | ₩65,216 | ₩64,720 | ₩64,733 | -0.52% | 45.8만 |
|---|
| 2026.09.21 | ₩65,136 | ₩65,176 | ₩64,908 | ₩64,935 | -0.31% | 63.1만 |
|---|
| 2026.09.18 | ₩65,136 | ₩65,230 | ₩64,827 | ₩65,015 | -0.19% | 40.1만 |
|---|
| 2026.09.17 | ₩65,659 | ₩65,672 | ₩65,256 | ₩65,431 | -0.35% | 23.6만 |
|---|
| 2026.09.16 | ₩65,793 | ₩65,900 | ₩65,042 | ₩65,364 | -0.65% | 60.2만 |
|---|
| 2026.09.15 | ₩65,940 | ₩65,940 | ₩65,632 | ₩65,726 | -0.33% | 34.8만 |
|---|
| 2026.09.14 | ₩66,142 | ₩66,463 | ₩65,927 | ₩66,048 | -0.14% | 49.3만 |
|---|
| 2026.09.11 | ₩66,101 | ₩66,262 | ₩65,712 | ₩65,873 | -0.34% | 38.7만 |
|---|
| 2026.09.10 | ₩66,061 | ₩66,222 | ₩65,645 | ₩65,739 | -0.49% | 39.6만 |
|---|
| 2026.09.09 | ₩66,544 | ₩66,544 | ₩65,994 | ₩66,048 | -0.75% | 37.8만 |
|---|
| 2026.09.08 | ₩66,919 | ₩67,013 | ₩66,638 | ₩66,638 | -0.42% | 36.5만 |
|---|
| 2026.09.04 | ₩67,228 | ₩67,536 | ₩67,214 | ₩67,214 | -0.02% | 68.8만 |
|---|
| 2026.09.03 | ₩67,563 | ₩67,751 | ₩67,281 | ₩67,684 | +0.18% | 55.9만 |
|---|
| 2026.09.02 | ₩67,188 | ₩67,429 | ₩67,067 | ₩67,308 | +0.18% | 78.8만 |
|---|
| 2026.09.01 | ₩67,523 | ₩67,724 | ₩67,000 | ₩67,121 | -0.60% | 44.1만 |
|---|
| 2026.08.31 | ₩67,563 | ₩67,577 | ₩67,308 | ₩67,308 | -0.38% | 45.3만 |
|---|
| 2026.08.28 | ₩68,019 | ₩68,046 | ₩67,630 | ₩67,724 | -0.43% | 47.9만 |
|---|
| 2026.08.27 | ₩67,925 | ₩67,979 | ₩67,603 | ₩67,711 | -0.32% | 92.7만 |
|---|
| 2026.08.26 | ₩68,207 | ₩68,636 | ₩68,193 | ₩68,381 | +0.26% | 61.9만 |
|---|
| 2026.08.25 | ₩68,448 | ₩68,448 | ₩68,073 | ₩68,341 | -0.16% | 37.8만 |
|---|
| 2026.08.24 | ₩68,073 | ₩68,529 | ₩68,073 | ₩68,462 | +0.57% | 39.9만 |
|---|
| 2026.08.21 | ₩68,100 | ₩68,301 | ₩67,965 | ₩67,992 | -0.16% | 48.5만 |
|---|
| 2026.08.20 | ₩68,006 | ₩68,475 | ₩67,939 | ₩67,952 | -0.08% | 35만 |
|---|
| 2026.08.19 | ₩68,167 | ₩68,743 | ₩68,126 | ₩68,167 | 0.00% | 51.7만 |
|---|
| 2026.08.18 | ₩68,100 | ₩68,301 | ₩67,858 | ₩67,872 | -0.33% | 41.9만 |
|---|
| 2026.08.17 | ₩67,992 | ₩68,073 | ₩67,670 | ₩67,697 | -0.43% | 22.6만 |
|---|
| 2026.08.14 | ₩68,167 | ₩68,328 | ₩68,059 | ₩68,287 | +0.18% | 29.9만 |
|---|
| 2026.08.13 | ₩68,059 | ₩68,287 | ₩67,845 | ₩68,167 | +0.16% | 49.7만 |
|---|
| 2026.08.12 | ₩67,657 | ₩67,898 | ₩67,536 | ₩67,831 | +0.26% | 50만 |
|---|
| 2026.08.11 | ₩67,657 | ₩68,046 | ₩67,657 | ₩67,845 | +0.28% | 71.6만 |
|---|
| 2026.08.10 | ₩67,979 | ₩67,979 | ₩67,563 | ₩67,791 | -0.28% | 66.3만 |
|---|
| 2026.08.07 | ₩67,885 | ₩68,234 | ₩67,550 | ₩68,180 | +0.43% | 50.1만 |
|---|
| 2026.08.06 | ₩68,274 | ₩68,448 | ₩67,684 | ₩67,912 | -0.53% | 65.6만 |
|---|
| 2026.08.05 | ₩68,086 | ₩68,086 | ₩67,536 | ₩67,831 | -0.37% | 61.4만 |
|---|
| 2026.08.04 | ₩67,241 | ₩67,925 | ₩66,893 | ₩67,885 | +0.96% | 94.3만 |
|---|
| 2026.08.03 | ₩67,483 | ₩67,845 | ₩67,201 | ₩67,469 | -0.02% | 43.6만 |
|---|
| 2026.07.31 | ₩67,134 | ₩67,402 | ₩66,852 | ₩67,241 | +0.16% | 35.4만 |
|---|
| 2026.07.30 | ₩67,912 | ₩67,992 | ₩66,839 | ₩67,362 | -0.81% | 44.1만 |
|---|
| 2026.07.29 | ₩68,381 | ₩68,663 | ₩68,073 | ₩68,193 | -0.27% | 45.8만 |
|---|
| 2026.07.28 | ₩67,939 | ₩68,944 | ₩67,858 | ₩68,421 | +0.71% | 34.7만 |
|---|
| 2026.07.27 | ₩67,094 | ₩67,644 | ₩67,094 | ₩67,268 | +0.26% | 43.5만 |
|---|
| 2026.07.24 | ₩66,289 | ₩67,027 | ₩66,289 | ₩66,933 | +0.97% | 33.2만 |
|---|
| 2026.07.23 | ₩65,900 | ₩66,329 | ₩65,847 | ₩66,115 | +0.33% | 81.6만 |
|---|
| 2026.07.22 | ₩66,048 | ₩66,356 | ₩65,914 | ₩66,048 | 0.00% | 29.5만 |
|---|
| 2026.07.21 | ₩66,034 | ₩66,075 | ₩65,686 | ₩65,833 | -0.30% | 36.7만 |
|---|
| 2026.07.20 | ₩66,463 | ₩66,598 | ₩66,088 | ₩66,168 | -0.44% | 39.3만 |
|---|
| 2026.07.17 | ₩66,960 | ₩67,684 | ₩66,343 | ₩66,517 | -0.66% | 48.6만 |
|---|
| 2026.07.16 | ₩65,699 | ₩66,852 | ₩65,699 | ₩66,852 | +1.76% | 41.1만 |
|---|
| 2026.07.15 | ₩65,552 | ₩66,061 | ₩65,364 | ₩65,498 | -0.08% | 47.2만 |
|---|
| 2026.07.14 | ₩65,873 | ₩66,142 | ₩65,578 | ₩65,605 | -0.41% | 38.1만 |
|---|
| 2026.07.13 | ₩65,954 | ₩66,423 | ₩65,940 | ₩66,088 | +0.20% | 53.7만 |
|---|
| 2026.07.10 | ₩65,605 | ₩65,847 | ₩65,511 | ₩65,699 | +0.14% | 33.4만 |
|---|
| 2026.07.09 | ₩65,404 | ₩65,552 | ₩65,149 | ₩65,364 | -0.06% | 63.8만 |
|---|
| 2026.07.08 | ₩66,101 | ₩66,101 | ₩65,444 | ₩65,484 | -0.93% | 43.1만 |
|---|
| 2026.07.07 | ₩66,370 | ₩66,946 | ₩66,289 | ₩66,329 | -0.06% | 41.7만 |
|---|
| 2026.07.06 | ₩66,101 | ₩66,168 | ₩65,511 | ₩65,806 | -0.45% | 36.3만 |
|---|
| 2026.07.02 | ₩65,404 | ₩66,249 | ₩65,377 | ₩66,235 | +1.27% | 46.8만 |
|---|
| 2026.07.01 | ₩64,640 | ₩65,364 | ₩64,640 | ₩65,015 | +0.58% | 46만 |
|---|
| 2026.06.30 | ₩64,827 | ₩64,841 | ₩64,479 | ₩64,613 | -0.33% | 135.8만 |
|---|
| 2026.06.29 | ₩65,096 | ₩65,122 | ₩64,707 | ₩64,948 | -0.23% | 128.2만 |
|---|
| 2026.06.26 | ₩64,479 | ₩65,149 | ₩64,479 | ₩65,096 | +0.96% | 40.2만 |
|---|
| 2026.06.25 | ₩64,264 | ₩65,002 | ₩64,251 | ₩64,331 | +0.10% | 41.8만 |
|---|
| 2026.06.24 | ₩64,170 | ₩64,747 | ₩64,170 | ₩64,505 | +0.52% | 49.8만 |
|---|
| 2026.06.23 | ₩63,741 | ₩64,251 | ₩63,647 | ₩64,184 | +0.69% | 89.5만 |
|---|
| 2026.06.22 | ₩63,500 | ₩63,835 | ₩63,473 | ₩63,486 | -0.02% | 58.3만 |
|---|
| 2026.06.18 | ₩64,009 | ₩64,036 | ₩63,446 | ₩63,594 | -0.65% | 105.8만 |
|---|
| 2026.06.17 | ₩64,599 | ₩64,841 | ₩63,607 | ₩63,875 | -1.12% | 96.2만 |
|---|
| 2026.06.16 | ₩64,814 | ₩65,136 | ₩64,680 | ₩64,854 | +0.06% | 75.4만 |
|---|
| 2026.06.15 | ₩64,814 | ₩64,935 | ₩64,559 | ₩64,599 | -0.33% | 36.3만 |
|---|
| 2026.06.12 | ₩64,438 | ₩64,894 | ₩64,398 | ₩64,801 | +0.56% | 52.9만 |
|---|
| 2026.06.11 | ₩64,264 | ₩64,599 | ₩64,117 | ₩64,331 | +0.10% | 56.9만 |
|---|
| 2026.06.10 | ₩64,224 | ₩64,546 | ₩64,036 | ₩64,050 | -0.27% | 48.9만 |
|---|
| 2026.06.09 | ₩63,526 | ₩64,157 | ₩63,526 | ₩64,103 | +0.91% | 121.9만 |
|---|
| 2026.06.08 | ₩63,808 | ₩63,969 | ₩63,325 | ₩63,339 | -0.74% | 61.2만 |
|---|
| 2026.06.05 | ₩63,580 | ₩64,277 | ₩63,580 | ₩63,942 | +0.57% | 93.8만 |
|---|
| 2026.06.04 | ₩63,459 | ₩63,768 | ₩63,191 | ₩63,379 | -0.13% | 64.2만 |
|---|
| 2026.06.03 | ₩63,097 | ₩63,352 | ₩62,802 | ₩62,816 | -0.45% | 45.7만 |
|---|
| 2026.06.02 | ₩62,910 | ₩63,299 | ₩62,789 | ₩63,191 | +0.45% | 45.8만 |
|---|
| 2026.06.01 | ₩63,097 | ₩63,231 | ₩62,910 | ₩62,990 | -0.17% | 66.3만 |
|---|
| 2026.05.29 | ₩63,647 | ₩63,661 | ₩63,325 | ₩63,379 | -0.42% | 55.7만 |
|---|
| 2026.05.28 | ₩63,902 | ₩64,023 | ₩63,634 | ₩63,714 | -0.29% | 71.4만 |
|---|
| 2026.05.27 | ₩64,130 | ₩64,479 | ₩63,956 | ₩63,996 | -0.21% | 43.9만 |
|---|
| 2026.05.26 | ₩64,304 | ₩64,371 | ₩64,023 | ₩64,076 | -0.35% | 65.9만 |
|---|
| 2026.05.22 | ₩64,090 | ₩64,345 | ₩63,902 | ₩64,237 | +0.23% | 50.9만 |
|---|
| 2026.05.21 | ₩63,459 | ₩63,942 | ₩63,084 | ₩63,929 | +0.74% | 51.3만 |
|---|
| 2026.05.20 | ₩63,379 | ₩63,781 | ₩63,164 | ₩63,647 | +0.42% | 49.7만 |
|---|
| 2026.05.19 | ₩63,325 | ₩63,768 | ₩63,071 | ₩63,379 | +0.08% | 44만 |
|---|
| 2026.05.18 | ₩62,628 | ₩63,500 | ₩62,628 | ₩63,473 | +1.35% | 92.3만 |
|---|
| 2026.05.15 | ₩63,030 | ₩63,164 | ₩62,507 | ₩62,521 | -0.81% | 51.5만 |
|---|
| 2026.05.14 | ₩63,057 | ₩63,299 | ₩62,977 | ₩63,084 | +0.04% | 68.7만 |
|---|
| 2026.05.13 | ₩63,017 | ₩63,111 | ₩62,588 | ₩62,816 | -0.32% | 102.1만 |
|---|
| 2026.05.12 | ₩63,071 | ₩63,406 | ₩62,668 | ₩63,205 | +0.21% | 165.8만 |
|---|
| 2026.05.11 | ₩63,218 | ₩63,339 | ₩62,869 | ₩62,990 | -0.36% | 127.8만 |
|---|
| 2026.05.08 | ₩63,513 | ₩63,647 | ₩63,044 | ₩63,097 | -0.65% | 131.2만 |
|---|
| 2026.05.07 | ₩63,701 | ₩63,701 | ₩63,299 | ₩63,366 | -0.53% | 140만 |
|---|
| 2026.05.06 | ₩63,969 | ₩64,103 | ₩63,754 | ₩63,795 | -0.27% | 142.2만 |
|---|
| 2026.05.05 | ₩63,567 | ₩63,929 | ₩63,299 | ₩63,687 | +0.19% | 131.1만 |
|---|
| 2026.05.04 | ₩63,754 | ₩64,076 | ₩63,299 | ₩63,473 | -0.44% | 207.3만 |
|---|
| 2026.05.01 | ₩64,559 | ₩64,666 | ₩63,996 | ₩64,009 | -0.85% | 168.3만 |
|---|
| 2026.04.30 | ₩63,674 | ₩64,465 | ₩63,661 | ₩64,385 | +1.12% | 138.1만 |
|---|
| 2026.04.29 | ₩63,875 | ₩64,103 | ₩63,513 | ₩63,647 | -0.36% | 150만 |
|---|
| 2026.04.28 | ₩64,050 | ₩64,465 | ₩63,862 | ₩64,050 | 0.00% | 110.8만 |
|---|
| 2026.04.27 | ₩63,929 | ₩64,251 | ₩63,768 | ₩63,835 | -0.15% | 144.9만 |
|---|
| 2026.04.24 | ₩64,224 | ₩64,291 | ₩63,822 | ₩63,862 | -0.56% | 78.9만 |
|---|
| 2026.04.23 | ₩63,822 | ₩64,385 | ₩63,822 | ₩64,358 | +0.84% | 99.2만 |
|---|
| 2026.04.22 | ₩64,291 | ₩64,345 | ₩63,553 | ₩63,714 | -0.90% | 34.3만 |
|---|
| 2026.04.21 | ₩64,881 | ₩64,921 | ₩64,090 | ₩64,170 | -1.10% | 74만 |
|---|
| 2026.04.20 | ₩64,881 | ₩65,230 | ₩64,760 | ₩64,827 | -0.08% | 36.3만 |
|---|
| 2026.04.17 | ₩64,492 | ₩65,149 | ₩64,425 | ₩64,935 | +0.69% | 48.7만 |
|---|
| 2026.04.16 | ₩64,210 | ₩64,532 | ₩64,130 | ₩64,371 | +0.25% | 84.1만 |
|---|
| 2026.04.15 | ₩64,398 | ₩64,412 | ₩64,063 | ₩64,210 | -0.29% | 58.5만 |
|---|
| 2026.04.14 | ₩64,304 | ₩64,573 | ₩64,023 | ₩64,479 | +0.27% | 62.9만 |
|---|
| 2026.04.13 | ₩64,117 | ₩64,371 | ₩63,754 | ₩64,345 | +0.36% | 42.6만 |
|---|
| 2026.04.10 | ₩64,854 | ₩64,854 | ₩64,197 | ₩64,277 | -0.89% | 62.8만 |
|---|
| 2026.04.09 | ₩64,291 | ₩65,002 | ₩64,184 | ₩64,801 | +0.79% | 70.2만 |
|---|
| 2026.04.08 | ₩64,184 | ₩64,559 | ₩64,036 | ₩64,546 | +0.56% | 45.4만 |
|---|
| 2026.04.07 | ₩63,486 | ₩63,701 | ₩63,299 | ₩63,446 | -0.06% | 53.6만 |
|---|
| 2026.04.06 | ₩63,325 | ₩63,620 | ₩63,178 | ₩63,607 | +0.44% | 37.8만 |
|---|
| 2026.04.02 | ₩62,923 | ₩63,661 | ₩62,829 | ₩63,500 | +0.92% | 57.2만 |
|---|
| 2026.04.01 | ₩63,071 | ₩63,366 | ₩62,977 | ₩63,205 | +0.21% | 54.9만 |
|---|
| 2026.03.31 | ₩62,977 | ₩63,285 | ₩62,373 | ₩63,071 | +0.15% | 106.7만 |
|---|
| 2026.03.30 | ₩62,574 | ₩62,963 | ₩62,320 | ₩62,507 | -0.11% | 84만 |
|---|
| 2026.03.27 | ₩62,507 | ₩62,775 | ₩62,051 | ₩62,172 | -0.54% | 101.9만 |
|---|
| 2026.03.26 | ₩62,588 | ₩63,151 | ₩62,534 | ₩62,601 | +0.02% | 80만 |
|---|
| 2026.03.25 | ₩63,285 | ₩63,419 | ₩62,789 | ₩63,097 | -0.30% | 70.2만 |
|---|
| 2026.03.24 | ₩62,480 | ₩63,272 | ₩62,293 | ₩62,883 | +0.64% | 134.2만 |
|---|
| 2026.03.23 | ₩63,003 | ₩63,339 | ₩62,668 | ₩62,802 | -0.32% | 78.7만 |
|---|
| 2026.03.20 | ₩63,097 | ₩63,191 | ₩62,105 | ₩62,306 | -1.25% | 86.3만 |
|---|
| 2026.03.19 | ₩63,044 | ₩63,406 | ₩62,775 | ₩63,071 | +0.04% | 100.2만 |
|---|
| 2026.03.18 | ₩64,076 | ₩64,076 | ₩63,285 | ₩63,285 | -1.23% | 165.9만 |
|---|
| 2026.03.17 | ₩64,693 | ₩64,868 | ₩64,318 | ₩64,345 | -0.54% | 118.4만 |
|---|
| 2026.03.16 | ₩64,465 | ₩64,653 | ₩64,251 | ₩64,358 | -0.17% | 162.1만 |
|---|
| 2026.03.13 | ₩64,304 | ₩64,546 | ₩63,969 | ₩64,050 | -0.40% | 114.2만 |
|---|
| 2026.03.12 | ₩64,076 | ₩64,532 | ₩63,889 | ₩63,902 | -0.27% | 125.8만 |
|---|
| 2026.03.11 | ₩64,774 | ₩64,787 | ₩64,224 | ₩64,425 | -0.54% | 77.7만 |
|---|
| 2026.03.10 | ₩65,256 | ₩65,565 | ₩64,787 | ₩64,908 | -0.53% | 79.6만 |
|---|
| 2026.03.09 | ₩65,149 | ₩65,565 | ₩64,479 | ₩65,404 | +0.39% | 95.9만 |
|---|
| 2026.03.06 | ₩65,391 | ₩65,659 | ₩64,854 | ₩65,619 | +0.35% | 71.1만 |
|---|
| 2026.03.05 | ₩66,195 | ₩66,289 | ₩65,592 | ₩65,914 | -0.43% | 86.8만 |
|---|
| 2026.03.04 | ₩66,571 | ₩66,758 | ₩66,101 | ₩66,638 | +0.10% | 82.1만 |
|---|
| 2026.03.03 | ₩66,195 | ₩66,799 | ₩65,565 | ₩66,584 | +0.59% | 85.8만 |
|---|
| 2026.03.02 | ₩66,826 | ₩67,362 | ₩66,705 | ₩67,161 | +0.50% | 86.1만 |
|---|
| 2026.02.27 | ₩66,665 | ₩67,241 | ₩66,611 | ₩67,161 | +0.74% | 47.9만 |
|---|
| 2026.02.26 | ₩66,611 | ₩66,960 | ₩66,544 | ₩66,826 | +0.32% | 54만 |
|---|
| 2026.02.25 | ₩66,638 | ₩66,638 | ₩65,967 | ₩66,437 | -0.30% | 115만 |
|---|
| 2026.02.24 | ₩66,249 | ₩66,678 | ₩66,249 | ₩66,598 | +0.53% | 47.1만 |
|---|
| 2026.02.23 | ₩66,276 | ₩66,678 | ₩66,101 | ₩66,249 | -0.04% | 45.8만 |
|---|
| 2026.02.20 | ₩66,182 | ₩66,383 | ₩65,981 | ₩66,356 | +0.26% | 37.8만 |
|---|
| 2026.02.19 | ₩66,101 | ₩66,329 | ₩65,914 | ₩66,115 | +0.02% | 58.4만 |
|---|
| 2026.02.18 | ₩66,276 | ₩66,370 | ₩66,034 | ₩66,209 | -0.10% | 54.7만 |
|---|
| 2026.02.17 | ₩66,571 | ₩66,839 | ₩66,048 | ₩66,276 | -0.44% | 49.8만 |
|---|
| 2026.02.13 | ₩65,981 | ₩66,705 | ₩65,981 | ₩66,544 | +0.85% | 89.9만 |
|---|
| 2026.02.12 | ₩66,356 | ₩66,611 | ₩65,994 | ₩66,021 | -0.51% | 81.3만 |
|---|
| 2026.02.11 | ₩66,115 | ₩66,356 | ₩65,967 | ₩66,276 | +0.24% | 64만 |
|---|
| 2026.02.10 | ₩65,739 | ₩66,276 | ₩65,672 | ₩66,061 | +0.49% | 82.5만 |
|---|
| 2026.02.09 | ₩65,699 | ₩65,793 | ₩65,391 | ₩65,632 | -0.10% | 43.4만 |
|---|
| 2026.02.06 | ₩65,659 | ₩66,075 | ₩65,578 | ₩65,806 | +0.22% | 57.3만 |
|---|
| 2026.02.05 | ₩65,404 | ₩65,712 | ₩65,230 | ₩65,310 | -0.14% | 74.2만 |
|---|
| 2026.02.04 | ₩64,868 | ₩65,659 | ₩64,868 | ₩65,417 | +0.85% | 91.1만 |
|---|
| 2026.02.03 | ₩64,103 | ₩64,881 | ₩64,103 | ₩64,599 | +0.77% | 149.9만 |
|---|
| 2026.02.02 | ₩64,170 | ₩64,532 | ₩64,170 | ₩64,331 | +0.25% | 215.1만 |
|---|
| 2026.01.30 | ₩63,848 | ₩64,224 | ₩63,526 | ₩64,210 | +0.57% | 234.3만 |
|---|
| 2026.01.29 | ₩63,915 | ₩64,264 | ₩63,567 | ₩63,929 | +0.02% | 196.6만 |
|---|
| 2026.01.28 | ₩63,781 | ₩64,050 | ₩63,486 | ₩63,594 | -0.29% | 240.8만 |
|---|
| 2026.01.27 | ₩63,768 | ₩63,996 | ₩63,594 | ₩63,956 | +0.29% | 140.4만 |
|---|
| 2026.01.26 | ₩63,728 | ₩64,009 | ₩63,594 | ₩63,754 | +0.04% | 139.4만 |
|---|
| 2026.01.23 | ₩63,647 | ₩63,674 | ₩63,245 | ₩63,526 | -0.19% | 222.2만 |
|---|
| 2026.01.22 | ₩63,701 | ₩63,915 | ₩63,580 | ₩63,647 | -0.08% | 208.1만 |
|---|
| 2026.01.21 | ₩63,325 | ₩63,835 | ₩63,299 | ₩63,701 | +0.59% | 206.4만 |
|---|
| 2026.01.20 | ₩63,272 | ₩63,473 | ₩63,097 | ₩63,164 | -0.17% | 164.2만 |
|---|
| 2026.01.16 | ₩63,647 | ₩63,835 | ₩63,513 | ₩63,741 | +0.15% | 121만 |
|---|
| 2026.01.15 | ₩63,594 | ₩63,929 | ₩63,446 | ₩63,781 | +0.30% | 156.2만 |
|---|
| 2026.01.14 | ₩62,749 | ₩63,567 | ₩62,749 | ₩63,553 | +1.28% | 204.9만 |
|---|
| 2026.01.13 | ₩62,869 | ₩62,936 | ₩62,467 | ₩62,749 | -0.19% | 139.3만 |
|---|
| 2026.01.12 | ₩62,655 | ₩62,896 | ₩62,480 | ₩62,722 | +0.11% | 61.1만 |
|---|
| 2026.01.09 | ₩62,561 | ₩62,883 | ₩62,561 | ₩62,641 | +0.13% | 76만 |
|---|
| 2026.01.08 | ₩61,703 | ₩62,641 | ₩61,649 | ₩62,561 | +1.39% | 57만 |
|---|
| 2026.01.07 | ₩62,494 | ₩62,601 | ₩61,729 | ₩61,797 | -1.12% | 70.4만 |
|---|
| 2026.01.06 | ₩61,998 | ₩62,467 | ₩61,984 | ₩62,360 | +0.58% | 188만 |
|---|
| 2026.01.05 | ₩61,823 | ₩62,239 | ₩61,770 | ₩62,118 | +0.48% | 102.1만 |
|---|
| 2026.01.02 | ₩61,837 | ₩62,118 | ₩61,408 | ₩61,944 | +0.17% | 58.3만 |
|---|
| 2025.12.31 | ₩62,212 | ₩62,333 | ₩61,770 | ₩61,797 | -0.67% | 62.7만 |
|---|
| 2025.12.30 | ₩62,252 | ₩62,346 | ₩62,172 | ₩62,252 | 0.00% | 49.9만 |
|---|
| 2025.12.29 | ₩62,279 | ₩62,387 | ₩62,199 | ₩62,293 | +0.02% | 43.8만 |
|---|
| 2025.12.26 | ₩62,212 | ₩62,333 | ₩62,078 | ₩62,252 | +0.06% | 41.1만 |
|---|
| 2025.12.24 | ₩62,024 | ₩62,333 | ₩62,024 | ₩62,239 | +0.35% | 15.3만 |
|---|
| 2025.12.23 | ₩62,065 | ₩62,145 | ₩61,971 | ₩62,038 | -0.04% | 44.3만 |
|---|
| 2025.12.22 | ₩61,729 | ₩62,092 | ₩61,582 | ₩61,998 | +0.43% | 51.7만 |
|---|
| 2025.12.19 | ₩61,864 | ₩62,065 | ₩61,689 | ₩61,729 | -0.22% | 45.7만 |
|---|
| 2025.12.18 | ₩61,984 | ₩62,226 | ₩61,823 | ₩61,917 | -0.11% | 54.6만 |
|---|
| 2025.12.17 | ₩61,850 | ₩62,159 | ₩61,797 | ₩61,998 | +0.24% | 46.7만 |
|---|
| 2025.12.16 | ₩62,199 | ₩62,333 | ₩61,649 | ₩61,823 | -0.60% | 75.8만 |
|---|
| 2025.12.15 | ₩62,118 | ₩62,266 | ₩61,904 | ₩62,185 | +0.11% | 45.8만 |
|---|
| 2025.12.12 | ₩61,984 | ₩62,092 | ₩61,783 | ₩61,877 | -0.17% | 40.3만 |
|---|
| 2025.12.11 | ₩61,797 | ₩62,387 | ₩61,797 | ₩62,199 | +0.65% | 39.6만 |
|---|
| 2025.12.10 | ₩61,233 | ₩61,837 | ₩61,193 | ₩61,703 | +0.77% | 56.2만 |
|---|
| 2025.12.09 | ₩61,354 | ₩61,689 | ₩61,113 | ₩61,153 | -0.33% | 114.9만 |
|---|
| 2025.12.08 | ₩61,716 | ₩61,716 | ₩61,273 | ₩61,314 | -0.65% | 39.6만 |
|---|
| 2025.12.05 | ₩61,783 | ₩61,931 | ₩61,716 | ₩61,756 | -0.04% | 56.7만 |
|---|
| 2025.12.04 | ₩61,931 | ₩62,078 | ₩61,743 | ₩61,797 | -0.22% | 49.6만 |
|---|
| 2025.12.03 | ₩61,756 | ₩62,105 | ₩61,756 | ₩61,864 | +0.17% | 42.6만 |
|---|
| 2025.12.02 | ₩62,024 | ₩62,024 | ₩61,515 | ₩61,676 | -0.56% | 62.5만 |
|---|
| 2025.12.01 | ₩62,279 | ₩62,413 | ₩61,944 | ₩61,957 | -0.52% | 36.7만 |
|---|
| 2025.11.28 | ₩62,320 | ₩62,588 | ₩62,279 | ₩62,467 | +0.24% | 22.9만 |
|---|
| 2025.11.26 | ₩62,011 | ₩62,440 | ₩61,998 | ₩62,252 | +0.39% | 43.5만 |
|---|
| 2025.11.25 | ₩61,515 | ₩62,051 | ₩61,515 | ₩62,011 | +0.81% | 91.4만 |
|---|
| 2025.11.24 | ₩61,515 | ₩61,528 | ₩61,153 | ₩61,327 | -0.31% | 54.5만 |
|---|
| 2025.11.21 | ₩60,710 | ₩61,797 | ₩60,710 | ₩61,528 | +1.35% | 61.4만 |
|---|
| 2025.11.20 | ₩60,992 | ₩61,287 | ₩60,563 | ₩60,657 | -0.55% | 80.9만 |
|---|
| 2025.11.19 | ₩61,113 | ₩61,139 | ₩60,670 | ₩60,804 | -0.50% | 63.9만 |
|---|
| 2025.11.18 | ₩60,938 | ₩61,354 | ₩60,911 | ₩61,113 | +0.29% | 63.4만 |
|---|
| 2025.11.17 | ₩61,582 | ₩61,756 | ₩61,019 | ₩61,086 | -0.81% | 67.9만 |
|---|
| 2025.11.14 | ₩61,622 | ₩61,756 | ₩61,314 | ₩61,569 | -0.09% | 91.6만 |
|---|
| 2025.11.13 | ₩61,931 | ₩62,145 | ₩61,676 | ₩61,756 | -0.28% | 54.9만 |
|---|
| 2025.11.12 | ₩61,850 | ₩62,172 | ₩61,850 | ₩62,024 | +0.28% | 88.2만 |
|---|
| 2025.11.11 | ₩61,448 | ₩61,890 | ₩61,448 | ₩61,850 | +0.65% | 72만 |
|---|
| 2025.11.10 | ₩61,113 | ₩61,394 | ₩60,898 | ₩61,260 | +0.24% | 56.6만 |
|---|
| 2025.11.07 | ₩60,576 | ₩61,126 | ₩60,509 | ₩61,126 | +0.91% | 86.1만 |
|---|
| 2025.11.06 | ₩60,657 | ₩60,885 | ₩60,482 | ₩60,509 | -0.24% | 66만 |
|---|
| 2025.11.05 | ₩60,496 | ₩60,858 | ₩60,469 | ₩60,737 | +0.40% | 139.5만 |
|---|
| 2025.11.04 | ₩60,254 | ₩60,522 | ₩60,120 | ₩60,522 | +0.45% | 123.3만 |
|---|
| 2025.11.03 | ₩60,415 | ₩60,415 | ₩59,852 | ₩60,348 | -0.11% | 133.9만 |
|---|
| 2025.10.31 | ₩60,402 | ₩60,670 | ₩60,160 | ₩60,522 | +0.20% | 75.5만 |
|---|
| 2025.10.30 | ₩60,415 | ₩60,992 | ₩60,415 | ₩60,590 | +0.29% | 81.6만 |
|---|
| 2025.10.29 | ₩61,273 | ₩61,300 | ₩60,335 | ₩60,509 | -1.25% | 114.5만 |
|---|
| 2025.10.28 | ₩61,783 | ₩61,783 | ₩61,354 | ₩61,367 | -0.67% | 73.5만 |
|---|
| 2025.10.27 | ₩61,864 | ₩61,931 | ₩61,649 | ₩61,877 | +0.02% | 65.3만 |
|---|
| 2025.10.24 | ₩61,984 | ₩61,998 | ₩61,743 | ₩61,770 | -0.35% | 49.7만 |
|---|
| 2025.10.23 | ₩61,971 | ₩61,984 | ₩61,542 | ₩61,837 | -0.22% | 82.1만 |
|---|
| 2025.10.22 | ₩61,944 | ₩62,212 | ₩61,756 | ₩61,823 | -0.19% | 79.8만 |
|---|
| 2025.10.21 | ₩61,823 | ₩62,092 | ₩61,703 | ₩61,810 | -0.02% | 65.1만 |
|---|
| 2025.10.20 | ₩61,622 | ₩61,850 | ₩61,595 | ₩61,783 | +0.26% | 60.3만 |
|---|
| 2025.10.17 | ₩61,099 | ₩61,515 | ₩61,099 | ₩61,448 | +0.57% | 85.3만 |
|---|
| 2025.10.16 | ₩61,622 | ₩61,636 | ₩60,978 | ₩61,086 | -0.87% | 111.4만 |
|---|
| 2025.10.15 | ₩61,555 | ₩61,931 | ₩61,206 | ₩61,528 | -0.04% | 102.7만 |
|---|
| 2025.10.14 | ₩60,750 | ₩61,622 | ₩60,750 | ₩61,475 | +1.19% | 96.2만 |
|---|
| 2025.10.13 | ₩61,059 | ₩61,180 | ₩60,791 | ₩60,952 | -0.18% | 78.3만 |
|---|
| 2025.10.10 | ₩61,569 | ₩61,662 | ₩60,898 | ₩60,911 | -1.07% | 128.9만 |
|---|