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 | ₩63,847 | ₩64,021 | ₩63,699 | ₩63,927 | +0.13% | 55.7만 |
| 2026.10.08 | ₩63,109 | ₩63,941 | ₩63,055 | ₩63,847 | +1.17% | 80.4만 |
| 2026.10.07 | ₩63,485 | ₩63,552 | ₩63,163 | ₩63,163 | -0.51% | 53.8만 |
| 2026.10.06 | ₩63,351 | ₩63,753 | ₩63,337 | ₩63,579 | +0.36% | 46.6만 |
| 2026.10.05 | ₩63,069 | ₩63,377 | ₩62,707 | ₩63,243 | +0.28% | 53.2만 |
| 2026.10.02 | ₩63,190 | ₩63,418 | ₩63,015 | ₩63,149 | -0.06% | 116.1만 |
| 2026.10.01 | ₩62,868 | ₩63,096 | ₩62,546 | ₩63,015 | +0.23% | 71.9만 |
| 2026.09.30 | ₩63,565 | ₩63,646 | ₩62,908 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,921 |
| -1.01% |
| 65.7만 |
| 2026.09.29 | ₩63,391 | ₩63,579 | ₩63,123 | ₩63,431 | +0.06% | 85.5만 |
|---|
| 2026.09.28 | ₩63,646 | ₩63,820 | ₩63,351 | ₩63,579 | -0.11% | 66.8만 |
|---|
| 2026.09.25 | ₩63,672 | ₩63,847 | ₩63,404 | ₩63,753 | +0.13% | 51.3만 |
|---|
| 2026.09.24 | ₩64,048 | ₩64,209 | ₩63,538 | ₩63,565 | -0.75% | 79만 |
|---|
| 2026.09.23 | ₩64,611 | ₩64,839 | ₩64,303 | ₩64,343 | -0.42% | 88.9만 |
|---|
| 2026.09.22 | ₩65,081 | ₩65,228 | ₩64,732 | ₩64,746 | -0.52% | 45.8만 |
|---|
| 2026.09.21 | ₩65,148 | ₩65,188 | ₩64,920 | ₩64,947 | -0.31% | 63.1만 |
|---|
| 2026.09.18 | ₩65,148 | ₩65,242 | ₩64,839 | ₩65,027 | -0.19% | 40.1만 |
|---|
| 2026.09.17 | ₩65,671 | ₩65,684 | ₩65,269 | ₩65,443 | -0.35% | 23.6만 |
|---|
| 2026.09.16 | ₩65,805 | ₩65,912 | ₩65,054 | ₩65,376 | -0.65% | 60.2만 |
|---|
| 2026.09.15 | ₩65,953 | ₩65,953 | ₩65,644 | ₩65,738 | -0.33% | 34.8만 |
|---|
| 2026.09.14 | ₩66,154 | ₩66,476 | ₩65,939 | ₩66,060 | -0.14% | 49.3만 |
|---|
| 2026.09.11 | ₩66,114 | ₩66,275 | ₩65,725 | ₩65,886 | -0.34% | 38.7만 |
|---|
| 2026.09.10 | ₩66,073 | ₩66,234 | ₩65,658 | ₩65,752 | -0.49% | 39.6만 |
|---|
| 2026.09.09 | ₩66,556 | ₩66,556 | ₩66,006 | ₩66,060 | -0.75% | 37.8만 |
|---|
| 2026.09.08 | ₩66,932 | ₩67,026 | ₩66,650 | ₩66,650 | -0.42% | 36.5만 |
|---|
| 2026.09.04 | ₩67,240 | ₩67,549 | ₩67,227 | ₩67,227 | -0.02% | 68.8만 |
|---|
| 2026.09.03 | ₩67,576 | ₩67,763 | ₩67,294 | ₩67,696 | +0.18% | 55.9만 |
|---|
| 2026.09.02 | ₩67,200 | ₩67,442 | ₩67,079 | ₩67,321 | +0.18% | 78.8만 |
|---|
| 2026.09.01 | ₩67,535 | ₩67,737 | ₩67,012 | ₩67,133 | -0.60% | 44.1만 |
|---|
| 2026.08.31 | ₩67,576 | ₩67,589 | ₩67,321 | ₩67,321 | -0.38% | 45.3만 |
|---|
| 2026.08.28 | ₩68,032 | ₩68,059 | ₩67,643 | ₩67,737 | -0.43% | 47.9만 |
|---|
| 2026.08.27 | ₩67,938 | ₩67,992 | ₩67,616 | ₩67,723 | -0.32% | 92.7만 |
|---|
| 2026.08.26 | ₩68,220 | ₩68,649 | ₩68,206 | ₩68,394 | +0.26% | 61.9만 |
|---|
| 2026.08.25 | ₩68,461 | ₩68,461 | ₩68,085 | ₩68,354 | -0.16% | 37.8만 |
|---|
| 2026.08.24 | ₩68,085 | ₩68,541 | ₩68,085 | ₩68,474 | +0.57% | 39.9만 |
|---|
| 2026.08.21 | ₩68,112 | ₩68,313 | ₩67,978 | ₩68,005 | -0.16% | 48.5만 |
|---|
| 2026.08.20 | ₩68,018 | ₩68,488 | ₩67,951 | ₩67,965 | -0.08% | 35만 |
|---|
| 2026.08.19 | ₩68,179 | ₩68,756 | ₩68,139 | ₩68,179 | 0.00% | 51.7만 |
|---|
| 2026.08.18 | ₩68,112 | ₩68,313 | ₩67,871 | ₩67,884 | -0.33% | 41.9만 |
|---|
| 2026.08.17 | ₩68,005 | ₩68,085 | ₩67,683 | ₩67,710 | -0.43% | 22.6만 |
|---|
| 2026.08.14 | ₩68,179 | ₩68,340 | ₩68,072 | ₩68,300 | +0.18% | 29.9만 |
|---|
| 2026.08.13 | ₩68,072 | ₩68,300 | ₩67,857 | ₩68,179 | +0.16% | 49.7만 |
|---|
| 2026.08.12 | ₩67,670 | ₩67,911 | ₩67,549 | ₩67,844 | +0.26% | 50만 |
|---|
| 2026.08.11 | ₩67,670 | ₩68,059 | ₩67,670 | ₩67,857 | +0.28% | 71.6만 |
|---|
| 2026.08.10 | ₩67,992 | ₩67,992 | ₩67,576 | ₩67,804 | -0.28% | 66.3만 |
|---|
| 2026.08.07 | ₩67,898 | ₩68,246 | ₩67,562 | ₩68,193 | +0.43% | 50.1만 |
|---|
| 2026.08.06 | ₩68,287 | ₩68,461 | ₩67,696 | ₩67,924 | -0.53% | 65.6만 |
|---|
| 2026.08.05 | ₩68,099 | ₩68,099 | ₩67,549 | ₩67,844 | -0.37% | 61.4만 |
|---|
| 2026.08.04 | ₩67,254 | ₩67,938 | ₩66,905 | ₩67,898 | +0.96% | 94.3만 |
|---|
| 2026.08.03 | ₩67,495 | ₩67,857 | ₩67,214 | ₩67,482 | -0.02% | 43.6만 |
|---|
| 2026.07.31 | ₩67,146 | ₩67,415 | ₩66,865 | ₩67,254 | +0.16% | 35.4만 |
|---|
| 2026.07.30 | ₩67,924 | ₩68,005 | ₩66,851 | ₩67,375 | -0.81% | 44.1만 |
|---|
| 2026.07.29 | ₩68,394 | ₩68,676 | ₩68,085 | ₩68,206 | -0.27% | 45.8만 |
|---|
| 2026.07.28 | ₩67,951 | ₩68,957 | ₩67,871 | ₩68,434 | +0.71% | 34.7만 |
|---|
| 2026.07.27 | ₩67,106 | ₩67,656 | ₩67,106 | ₩67,281 | +0.26% | 43.5만 |
|---|
| 2026.07.24 | ₩66,301 | ₩67,039 | ₩66,301 | ₩66,945 | +0.97% | 33.2만 |
|---|
| 2026.07.23 | ₩65,912 | ₩66,342 | ₩65,859 | ₩66,127 | +0.33% | 81.6만 |
|---|
| 2026.07.22 | ₩66,060 | ₩66,369 | ₩65,926 | ₩66,060 | 0.00% | 29.5만 |
|---|
| 2026.07.21 | ₩66,047 | ₩66,087 | ₩65,698 | ₩65,845 | -0.30% | 36.7만 |
|---|
| 2026.07.20 | ₩66,476 | ₩66,610 | ₩66,100 | ₩66,181 | -0.44% | 39.3만 |
|---|
| 2026.07.17 | ₩66,972 | ₩67,696 | ₩66,355 | ₩66,529 | -0.66% | 48.6만 |
|---|
| 2026.07.16 | ₩65,711 | ₩66,865 | ₩65,711 | ₩66,865 | +1.76% | 41.1만 |
|---|
| 2026.07.15 | ₩65,564 | ₩66,073 | ₩65,376 | ₩65,510 | -0.08% | 47.2만 |
|---|
| 2026.07.14 | ₩65,886 | ₩66,154 | ₩65,591 | ₩65,617 | -0.41% | 38.1만 |
|---|
| 2026.07.13 | ₩65,966 | ₩66,436 | ₩65,953 | ₩66,100 | +0.20% | 53.7만 |
|---|
| 2026.07.10 | ₩65,617 | ₩65,859 | ₩65,523 | ₩65,711 | +0.14% | 33.4만 |
|---|
| 2026.07.09 | ₩65,416 | ₩65,564 | ₩65,161 | ₩65,376 | -0.06% | 63.8만 |
|---|
| 2026.07.08 | ₩66,114 | ₩66,114 | ₩65,456 | ₩65,497 | -0.93% | 43.1만 |
|---|
| 2026.07.07 | ₩66,382 | ₩66,959 | ₩66,301 | ₩66,342 | -0.06% | 41.7만 |
|---|
| 2026.07.06 | ₩66,114 | ₩66,181 | ₩65,523 | ₩65,819 | -0.45% | 36.3만 |
|---|
| 2026.07.02 | ₩65,416 | ₩66,261 | ₩65,389 | ₩66,248 | +1.27% | 46.8만 |
|---|
| 2026.07.01 | ₩64,652 | ₩65,376 | ₩64,652 | ₩65,027 | +0.58% | 46만 |
|---|
| 2026.06.30 | ₩64,839 | ₩64,853 | ₩64,491 | ₩64,625 | -0.33% | 135.8만 |
|---|
| 2026.06.29 | ₩65,108 | ₩65,135 | ₩64,719 | ₩64,960 | -0.23% | 128.2만 |
|---|
| 2026.06.26 | ₩64,491 | ₩65,161 | ₩64,491 | ₩65,108 | +0.96% | 40.2만 |
|---|
| 2026.06.25 | ₩64,276 | ₩65,014 | ₩64,263 | ₩64,343 | +0.10% | 41.8만 |
|---|
| 2026.06.24 | ₩64,182 | ₩64,759 | ₩64,182 | ₩64,517 | +0.52% | 49.8만 |
|---|
| 2026.06.23 | ₩63,753 | ₩64,263 | ₩63,659 | ₩64,196 | +0.69% | 89.5만 |
|---|
| 2026.06.22 | ₩63,511 | ₩63,847 | ₩63,485 | ₩63,498 | -0.02% | 58.3만 |
|---|
| 2026.06.18 | ₩64,021 | ₩64,048 | ₩63,458 | ₩63,605 | -0.65% | 105.8만 |
|---|
| 2026.06.17 | ₩64,611 | ₩64,853 | ₩63,619 | ₩63,887 | -1.12% | 96.2만 |
|---|
| 2026.06.16 | ₩64,826 | ₩65,148 | ₩64,692 | ₩64,866 | +0.06% | 75.4만 |
|---|
| 2026.06.15 | ₩64,826 | ₩64,947 | ₩64,571 | ₩64,611 | -0.33% | 36.3만 |
|---|
| 2026.06.12 | ₩64,450 | ₩64,906 | ₩64,410 | ₩64,813 | +0.56% | 52.9만 |
|---|
| 2026.06.11 | ₩64,276 | ₩64,611 | ₩64,129 | ₩64,343 | +0.10% | 56.9만 |
|---|
| 2026.06.10 | ₩64,236 | ₩64,558 | ₩64,048 | ₩64,061 | -0.27% | 48.9만 |
|---|
| 2026.06.09 | ₩63,538 | ₩64,169 | ₩63,538 | ₩64,115 | +0.91% | 121.9만 |
|---|
| 2026.06.08 | ₩63,820 | ₩63,981 | ₩63,337 | ₩63,351 | -0.74% | 61.2만 |
|---|
| 2026.06.05 | ₩63,592 | ₩64,289 | ₩63,592 | ₩63,954 | +0.57% | 93.8만 |
|---|
| 2026.06.04 | ₩63,471 | ₩63,780 | ₩63,203 | ₩63,391 | -0.13% | 64.2만 |
|---|
| 2026.06.03 | ₩63,109 | ₩63,364 | ₩62,814 | ₩62,827 | -0.45% | 45.7만 |
|---|
| 2026.06.02 | ₩62,921 | ₩63,310 | ₩62,801 | ₩63,203 | +0.45% | 45.8만 |
|---|
| 2026.06.01 | ₩63,109 | ₩63,243 | ₩62,921 | ₩63,002 | -0.17% | 66.3만 |
|---|
| 2026.05.29 | ₩63,659 | ₩63,672 | ₩63,337 | ₩63,391 | -0.42% | 55.7만 |
|---|
| 2026.05.28 | ₩63,914 | ₩64,035 | ₩63,646 | ₩63,726 | -0.29% | 71.4만 |
|---|
| 2026.05.27 | ₩64,142 | ₩64,491 | ₩63,968 | ₩64,008 | -0.21% | 43.9만 |
|---|
| 2026.05.26 | ₩64,316 | ₩64,383 | ₩64,035 | ₩64,088 | -0.35% | 65.9만 |
|---|
| 2026.05.22 | ₩64,102 | ₩64,357 | ₩63,914 | ₩64,249 | +0.23% | 50.9만 |
|---|
| 2026.05.21 | ₩63,471 | ₩63,954 | ₩63,096 | ₩63,941 | +0.74% | 51.3만 |
|---|
| 2026.05.20 | ₩63,391 | ₩63,793 | ₩63,176 | ₩63,659 | +0.42% | 49.7만 |
|---|
| 2026.05.19 | ₩63,337 | ₩63,780 | ₩63,082 | ₩63,391 | +0.08% | 44만 |
|---|
| 2026.05.18 | ₩62,640 | ₩63,511 | ₩62,640 | ₩63,485 | +1.35% | 92.3만 |
|---|
| 2026.05.15 | ₩63,042 | ₩63,176 | ₩62,519 | ₩62,532 | -0.81% | 51.5만 |
|---|
| 2026.05.14 | ₩63,069 | ₩63,310 | ₩62,988 | ₩63,096 | +0.04% | 68.7만 |
|---|
| 2026.05.13 | ₩63,029 | ₩63,123 | ₩62,599 | ₩62,827 | -0.32% | 102.1만 |
|---|
| 2026.05.12 | ₩63,082 | ₩63,418 | ₩62,680 | ₩63,216 | +0.21% | 165.8만 |
|---|
| 2026.05.11 | ₩63,230 | ₩63,351 | ₩62,881 | ₩63,002 | -0.36% | 127.8만 |
|---|
| 2026.05.08 | ₩63,525 | ₩63,659 | ₩63,055 | ₩63,109 | -0.65% | 131.2만 |
|---|
| 2026.05.07 | ₩63,713 | ₩63,713 | ₩63,310 | ₩63,377 | -0.53% | 140만 |
|---|
| 2026.05.06 | ₩63,981 | ₩64,115 | ₩63,766 | ₩63,807 | -0.27% | 142.2만 |
|---|
| 2026.05.05 | ₩63,579 | ₩63,941 | ₩63,310 | ₩63,699 | +0.19% | 131.1만 |
|---|
| 2026.05.04 | ₩63,766 | ₩64,088 | ₩63,310 | ₩63,485 | -0.44% | 207.3만 |
|---|
| 2026.05.01 | ₩64,571 | ₩64,678 | ₩64,008 | ₩64,021 | -0.85% | 168.3만 |
|---|
| 2026.04.30 | ₩63,686 | ₩64,477 | ₩63,672 | ₩64,397 | +1.12% | 138.1만 |
|---|
| 2026.04.29 | ₩63,887 | ₩64,115 | ₩63,525 | ₩63,659 | -0.36% | 150만 |
|---|
| 2026.04.28 | ₩64,061 | ₩64,477 | ₩63,874 | ₩64,061 | 0.00% | 110.8만 |
|---|
| 2026.04.27 | ₩63,941 | ₩64,263 | ₩63,780 | ₩63,847 | -0.15% | 144.9만 |
|---|
| 2026.04.24 | ₩64,236 | ₩64,303 | ₩63,833 | ₩63,874 | -0.56% | 78.9만 |
|---|
| 2026.04.23 | ₩63,833 | ₩64,397 | ₩63,833 | ₩64,370 | +0.84% | 99.2만 |
|---|
| 2026.04.22 | ₩64,303 | ₩64,357 | ₩63,565 | ₩63,726 | -0.90% | 34.3만 |
|---|
| 2026.04.21 | ₩64,893 | ₩64,933 | ₩64,102 | ₩64,182 | -1.10% | 74만 |
|---|
| 2026.04.20 | ₩64,893 | ₩65,242 | ₩64,772 | ₩64,839 | -0.08% | 36.3만 |
|---|
| 2026.04.17 | ₩64,504 | ₩65,161 | ₩64,437 | ₩64,947 | +0.69% | 48.7만 |
|---|
| 2026.04.16 | ₩64,222 | ₩64,544 | ₩64,142 | ₩64,383 | +0.25% | 84.1만 |
|---|
| 2026.04.15 | ₩64,410 | ₩64,424 | ₩64,075 | ₩64,222 | -0.29% | 58.5만 |
|---|
| 2026.04.14 | ₩64,316 | ₩64,585 | ₩64,035 | ₩64,491 | +0.27% | 62.9만 |
|---|
| 2026.04.13 | ₩64,129 | ₩64,383 | ₩63,766 | ₩64,357 | +0.36% | 42.6만 |
|---|
| 2026.04.10 | ₩64,866 | ₩64,866 | ₩64,209 | ₩64,289 | -0.89% | 62.8만 |
|---|
| 2026.04.09 | ₩64,303 | ₩65,014 | ₩64,196 | ₩64,813 | +0.79% | 70.2만 |
|---|
| 2026.04.08 | ₩64,196 | ₩64,571 | ₩64,048 | ₩64,558 | +0.56% | 45.4만 |
|---|
| 2026.04.07 | ₩63,498 | ₩63,713 | ₩63,310 | ₩63,458 | -0.06% | 53.6만 |
|---|
| 2026.04.06 | ₩63,337 | ₩63,632 | ₩63,190 | ₩63,619 | +0.44% | 37.8만 |
|---|
| 2026.04.02 | ₩62,935 | ₩63,672 | ₩62,841 | ₩63,511 | +0.92% | 57.2만 |
|---|
| 2026.04.01 | ₩63,082 | ₩63,377 | ₩62,988 | ₩63,216 | +0.21% | 54.9만 |
|---|
| 2026.03.31 | ₩62,988 | ₩63,297 | ₩62,385 | ₩63,082 | +0.15% | 106.7만 |
|---|
| 2026.03.30 | ₩62,586 | ₩62,975 | ₩62,331 | ₩62,519 | -0.11% | 84만 |
|---|
| 2026.03.27 | ₩62,519 | ₩62,787 | ₩62,063 | ₩62,184 | -0.54% | 101.9만 |
|---|
| 2026.03.26 | ₩62,599 | ₩63,163 | ₩62,546 | ₩62,613 | +0.02% | 80만 |
|---|
| 2026.03.25 | ₩63,297 | ₩63,431 | ₩62,801 | ₩63,109 | -0.30% | 70.2만 |
|---|
| 2026.03.24 | ₩62,492 | ₩63,283 | ₩62,304 | ₩62,894 | +0.64% | 134.2만 |
|---|
| 2026.03.23 | ₩63,015 | ₩63,351 | ₩62,680 | ₩62,814 | -0.32% | 78.7만 |
|---|
| 2026.03.20 | ₩63,109 | ₩63,203 | ₩62,117 | ₩62,318 | -1.25% | 86.3만 |
|---|
| 2026.03.19 | ₩63,055 | ₩63,418 | ₩62,787 | ₩63,082 | +0.04% | 100.2만 |
|---|
| 2026.03.18 | ₩64,088 | ₩64,088 | ₩63,297 | ₩63,297 | -1.23% | 165.9만 |
|---|
| 2026.03.17 | ₩64,705 | ₩64,880 | ₩64,330 | ₩64,357 | -0.54% | 118.4만 |
|---|
| 2026.03.16 | ₩64,477 | ₩64,665 | ₩64,263 | ₩64,370 | -0.17% | 162.1만 |
|---|
| 2026.03.13 | ₩64,316 | ₩64,558 | ₩63,981 | ₩64,061 | -0.40% | 114.2만 |
|---|
| 2026.03.12 | ₩64,088 | ₩64,544 | ₩63,900 | ₩63,914 | -0.27% | 125.8만 |
|---|
| 2026.03.11 | ₩64,786 | ₩64,799 | ₩64,236 | ₩64,437 | -0.54% | 77.7만 |
|---|
| 2026.03.10 | ₩65,269 | ₩65,577 | ₩64,799 | ₩64,920 | -0.53% | 79.6만 |
|---|
| 2026.03.09 | ₩65,161 | ₩65,577 | ₩64,491 | ₩65,416 | +0.39% | 95.9만 |
|---|
| 2026.03.06 | ₩65,403 | ₩65,671 | ₩64,866 | ₩65,631 | +0.35% | 71.1만 |
|---|
| 2026.03.05 | ₩66,208 | ₩66,301 | ₩65,604 | ₩65,926 | -0.43% | 86.8만 |
|---|
| 2026.03.04 | ₩66,583 | ₩66,771 | ₩66,114 | ₩66,650 | +0.10% | 82.1만 |
|---|
| 2026.03.03 | ₩66,208 | ₩66,811 | ₩65,577 | ₩66,597 | +0.59% | 85.8만 |
|---|
| 2026.03.02 | ₩66,838 | ₩67,375 | ₩66,717 | ₩67,173 | +0.50% | 86.1만 |
|---|
| 2026.02.27 | ₩66,677 | ₩67,254 | ₩66,623 | ₩67,173 | +0.74% | 47.9만 |
|---|
| 2026.02.26 | ₩66,623 | ₩66,972 | ₩66,556 | ₩66,838 | +0.32% | 54만 |
|---|
| 2026.02.25 | ₩66,650 | ₩66,650 | ₩65,980 | ₩66,449 | -0.30% | 115만 |
|---|
| 2026.02.24 | ₩66,261 | ₩66,690 | ₩66,261 | ₩66,610 | +0.53% | 47.1만 |
|---|
| 2026.02.23 | ₩66,288 | ₩66,690 | ₩66,114 | ₩66,261 | -0.04% | 45.8만 |
|---|
| 2026.02.20 | ₩66,194 | ₩66,395 | ₩65,993 | ₩66,369 | +0.26% | 37.8만 |
|---|
| 2026.02.19 | ₩66,114 | ₩66,342 | ₩65,926 | ₩66,127 | +0.02% | 58.4만 |
|---|
| 2026.02.18 | ₩66,288 | ₩66,382 | ₩66,047 | ₩66,221 | -0.10% | 54.7만 |
|---|
| 2026.02.17 | ₩66,583 | ₩66,851 | ₩66,060 | ₩66,288 | -0.44% | 49.8만 |
|---|
| 2026.02.13 | ₩65,993 | ₩66,717 | ₩65,993 | ₩66,556 | +0.85% | 89.9만 |
|---|
| 2026.02.12 | ₩66,369 | ₩66,623 | ₩66,006 | ₩66,033 | -0.51% | 81.3만 |
|---|
| 2026.02.11 | ₩66,127 | ₩66,369 | ₩65,980 | ₩66,288 | +0.24% | 64만 |
|---|
| 2026.02.10 | ₩65,752 | ₩66,288 | ₩65,684 | ₩66,073 | +0.49% | 82.5만 |
|---|
| 2026.02.09 | ₩65,711 | ₩65,805 | ₩65,403 | ₩65,644 | -0.10% | 43.4만 |
|---|
| 2026.02.06 | ₩65,671 | ₩66,087 | ₩65,591 | ₩65,819 | +0.22% | 57.3만 |
|---|
| 2026.02.05 | ₩65,416 | ₩65,725 | ₩65,242 | ₩65,322 | -0.14% | 74.2만 |
|---|
| 2026.02.04 | ₩64,880 | ₩65,671 | ₩64,880 | ₩65,430 | +0.85% | 91.1만 |
|---|
| 2026.02.03 | ₩64,115 | ₩64,893 | ₩64,115 | ₩64,611 | +0.77% | 149.9만 |
|---|
| 2026.02.02 | ₩64,182 | ₩64,544 | ₩64,182 | ₩64,343 | +0.25% | 215.1만 |
|---|
| 2026.01.30 | ₩63,860 | ₩64,236 | ₩63,538 | ₩64,222 | +0.57% | 234.3만 |
|---|
| 2026.01.29 | ₩63,927 | ₩64,276 | ₩63,579 | ₩63,941 | +0.02% | 196.6만 |
|---|
| 2026.01.28 | ₩63,793 | ₩64,061 | ₩63,498 | ₩63,605 | -0.29% | 240.8만 |
|---|
| 2026.01.27 | ₩63,780 | ₩64,008 | ₩63,605 | ₩63,968 | +0.29% | 140.4만 |
|---|
| 2026.01.26 | ₩63,740 | ₩64,021 | ₩63,605 | ₩63,766 | +0.04% | 139.4만 |
|---|
| 2026.01.23 | ₩63,659 | ₩63,686 | ₩63,257 | ₩63,538 | -0.19% | 222.2만 |
|---|
| 2026.01.22 | ₩63,713 | ₩63,927 | ₩63,592 | ₩63,659 | -0.08% | 208.1만 |
|---|
| 2026.01.21 | ₩63,337 | ₩63,847 | ₩63,310 | ₩63,713 | +0.59% | 206.4만 |
|---|
| 2026.01.20 | ₩63,283 | ₩63,485 | ₩63,109 | ₩63,176 | -0.17% | 164.2만 |
|---|
| 2026.01.16 | ₩63,659 | ₩63,847 | ₩63,525 | ₩63,753 | +0.15% | 121만 |
|---|
| 2026.01.15 | ₩63,605 | ₩63,941 | ₩63,458 | ₩63,793 | +0.30% | 156.2만 |
|---|
| 2026.01.14 | ₩62,760 | ₩63,579 | ₩62,760 | ₩63,565 | +1.28% | 204.9만 |
|---|
| 2026.01.13 | ₩62,881 | ₩62,948 | ₩62,479 | ₩62,760 | -0.19% | 139.3만 |
|---|
| 2026.01.12 | ₩62,666 | ₩62,908 | ₩62,492 | ₩62,734 | +0.11% | 61.1만 |
|---|
| 2026.01.09 | ₩62,573 | ₩62,894 | ₩62,573 | ₩62,653 | +0.13% | 76만 |
|---|
| 2026.01.08 | ₩61,714 | ₩62,653 | ₩61,660 | ₩62,573 | +1.39% | 57만 |
|---|
| 2026.01.07 | ₩62,506 | ₩62,613 | ₩61,741 | ₩61,808 | -1.12% | 70.4만 |
|---|
| 2026.01.06 | ₩62,009 | ₩62,479 | ₩61,996 | ₩62,371 | +0.58% | 188만 |
|---|
| 2026.01.05 | ₩61,835 | ₩62,251 | ₩61,781 | ₩62,130 | +0.48% | 102.1만 |
|---|
| 2026.01.02 | ₩61,848 | ₩62,130 | ₩61,419 | ₩61,956 | +0.17% | 58.3만 |
|---|
| 2025.12.31 | ₩62,224 | ₩62,345 | ₩61,781 | ₩61,808 | -0.67% | 62.7만 |
|---|
| 2025.12.30 | ₩62,264 | ₩62,358 | ₩62,184 | ₩62,264 | 0.00% | 49.9만 |
|---|
| 2025.12.29 | ₩62,291 | ₩62,398 | ₩62,210 | ₩62,304 | +0.02% | 43.8만 |
|---|
| 2025.12.26 | ₩62,224 | ₩62,345 | ₩62,090 | ₩62,264 | +0.06% | 41.1만 |
|---|
| 2025.12.24 | ₩62,036 | ₩62,345 | ₩62,036 | ₩62,251 | +0.35% | 15.3만 |
|---|
| 2025.12.23 | ₩62,076 | ₩62,157 | ₩61,982 | ₩62,049 | -0.04% | 44.3만 |
|---|
| 2025.12.22 | ₩61,741 | ₩62,103 | ₩61,593 | ₩62,009 | +0.43% | 51.7만 |
|---|
| 2025.12.19 | ₩61,875 | ₩62,076 | ₩61,701 | ₩61,741 | -0.22% | 45.7만 |
|---|
| 2025.12.18 | ₩61,996 | ₩62,237 | ₩61,835 | ₩61,929 | -0.11% | 54.6만 |
|---|
| 2025.12.17 | ₩61,862 | ₩62,170 | ₩61,808 | ₩62,009 | +0.24% | 46.7만 |
|---|
| 2025.12.16 | ₩62,210 | ₩62,345 | ₩61,660 | ₩61,835 | -0.60% | 75.8만 |
|---|
| 2025.12.15 | ₩62,130 | ₩62,277 | ₩61,915 | ₩62,197 | +0.11% | 45.8만 |
|---|
| 2025.12.12 | ₩61,996 | ₩62,103 | ₩61,795 | ₩61,889 | -0.17% | 40.3만 |
|---|
| 2025.12.11 | ₩61,808 | ₩62,398 | ₩61,808 | ₩62,210 | +0.65% | 39.6만 |
|---|
| 2025.12.10 | ₩61,245 | ₩61,848 | ₩61,204 | ₩61,714 | +0.77% | 56.2만 |
|---|
| 2025.12.09 | ₩61,365 | ₩61,701 | ₩61,124 | ₩61,164 | -0.33% | 114.9만 |
|---|
| 2025.12.08 | ₩61,728 | ₩61,728 | ₩61,285 | ₩61,325 | -0.65% | 39.6만 |
|---|
| 2025.12.05 | ₩61,795 | ₩61,942 | ₩61,728 | ₩61,768 | -0.04% | 56.7만 |
|---|
| 2025.12.04 | ₩61,942 | ₩62,090 | ₩61,754 | ₩61,808 | -0.22% | 49.6만 |
|---|
| 2025.12.03 | ₩61,768 | ₩62,117 | ₩61,768 | ₩61,875 | +0.17% | 42.6만 |
|---|
| 2025.12.02 | ₩62,036 | ₩62,036 | ₩61,526 | ₩61,687 | -0.56% | 62.5만 |
|---|
| 2025.12.01 | ₩62,291 | ₩62,425 | ₩61,956 | ₩61,969 | -0.52% | 36.7만 |
|---|
| 2025.11.28 | ₩62,331 | ₩62,599 | ₩62,291 | ₩62,479 | +0.24% | 22.9만 |
|---|
| 2025.11.26 | ₩62,023 | ₩62,452 | ₩62,009 | ₩62,264 | +0.39% | 43.5만 |
|---|
| 2025.11.25 | ₩61,526 | ₩62,063 | ₩61,526 | ₩62,023 | +0.81% | 91.4만 |
|---|
| 2025.11.24 | ₩61,526 | ₩61,540 | ₩61,164 | ₩61,339 | -0.31% | 54.5만 |
|---|
| 2025.11.21 | ₩60,722 | ₩61,808 | ₩60,722 | ₩61,540 | +1.35% | 61.4만 |
|---|
| 2025.11.20 | ₩61,003 | ₩61,298 | ₩60,574 | ₩60,668 | -0.55% | 80.9만 |
|---|
| 2025.11.19 | ₩61,124 | ₩61,151 | ₩60,681 | ₩60,815 | -0.50% | 63.9만 |
|---|
| 2025.11.18 | ₩60,950 | ₩61,365 | ₩60,923 | ₩61,124 | +0.29% | 63.4만 |
|---|
| 2025.11.17 | ₩61,593 | ₩61,768 | ₩61,030 | ₩61,097 | -0.81% | 67.9만 |
|---|
| 2025.11.14 | ₩61,634 | ₩61,768 | ₩61,325 | ₩61,580 | -0.09% | 91.6만 |
|---|
| 2025.11.13 | ₩61,942 | ₩62,157 | ₩61,687 | ₩61,768 | -0.28% | 54.9만 |
|---|
| 2025.11.12 | ₩61,862 | ₩62,184 | ₩61,862 | ₩62,036 | +0.28% | 88.2만 |
|---|
| 2025.11.11 | ₩61,459 | ₩61,902 | ₩61,459 | ₩61,862 | +0.65% | 72만 |
|---|
| 2025.11.10 | ₩61,124 | ₩61,406 | ₩60,909 | ₩61,271 | +0.24% | 56.6만 |
|---|
| 2025.11.07 | ₩60,587 | ₩61,137 | ₩60,520 | ₩61,137 | +0.91% | 86.1만 |
|---|
| 2025.11.06 | ₩60,668 | ₩60,896 | ₩60,494 | ₩60,520 | -0.24% | 66만 |
|---|
| 2025.11.05 | ₩60,507 | ₩60,869 | ₩60,480 | ₩60,748 | +0.40% | 139.5만 |
|---|
| 2025.11.04 | ₩60,266 | ₩60,534 | ₩60,131 | ₩60,534 | +0.45% | 123.3만 |
|---|
| 2025.11.03 | ₩60,426 | ₩60,426 | ₩59,863 | ₩60,359 | -0.11% | 133.9만 |
|---|
| 2025.10.31 | ₩60,413 | ₩60,681 | ₩60,172 | ₩60,534 | +0.20% | 75.5만 |
|---|
| 2025.10.30 | ₩60,426 | ₩61,003 | ₩60,426 | ₩60,601 | +0.29% | 81.6만 |
|---|
| 2025.10.29 | ₩61,285 | ₩61,312 | ₩60,346 | ₩60,520 | -1.25% | 114.5만 |
|---|
| 2025.10.28 | ₩61,795 | ₩61,795 | ₩61,365 | ₩61,379 | -0.67% | 73.5만 |
|---|
| 2025.10.27 | ₩61,875 | ₩61,942 | ₩61,660 | ₩61,889 | +0.02% | 65.3만 |
|---|
| 2025.10.24 | ₩61,996 | ₩62,009 | ₩61,754 | ₩61,781 | -0.35% | 49.7만 |
|---|
| 2025.10.23 | ₩61,982 | ₩61,996 | ₩61,553 | ₩61,848 | -0.22% | 82.1만 |
|---|
| 2025.10.22 | ₩61,956 | ₩62,224 | ₩61,768 | ₩61,835 | -0.19% | 79.8만 |
|---|
| 2025.10.21 | ₩61,835 | ₩62,103 | ₩61,714 | ₩61,821 | -0.02% | 65.1만 |
|---|
| 2025.10.20 | ₩61,634 | ₩61,862 | ₩61,607 | ₩61,795 | +0.26% | 60.3만 |
|---|
| 2025.10.17 | ₩61,111 | ₩61,526 | ₩61,111 | ₩61,459 | +0.57% | 85.3만 |
|---|
| 2025.10.16 | ₩61,634 | ₩61,647 | ₩60,990 | ₩61,097 | -0.87% | 111.4만 |
|---|
| 2025.10.15 | ₩61,567 | ₩61,942 | ₩61,218 | ₩61,540 | -0.04% | 102.7만 |
|---|
| 2025.10.14 | ₩60,762 | ₩61,634 | ₩60,762 | ₩61,486 | +1.19% | 96.2만 |
|---|
| 2025.10.13 | ₩61,070 | ₩61,191 | ₩60,802 | ₩60,963 | -0.18% | 78.3만 |
|---|
| 2025.10.10 | ₩61,580 | ₩61,674 | ₩60,909 | ₩60,923 | -1.07% | 128.9만 |
|---|