시장 데이터를 불러오는 중
전체 종목
First Trust Indxx Aerospace & Defense ETF 과거 주가
First Trust Indxx Aerospace & Defense ETF · MISL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust Indxx Aerospace & Defense ETF · MISL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩56,351 | ₩57,337 | ₩55,607 | ₩56,660 | +0.55% | 39.9만 |
| 2026.09.28–2026.10.02 | ₩56,821 | ₩56,821 | ₩55,775 | ₩56,392 | -0.76% | 58.1만 |
| 2026.09.21–2026.09.25 | ₩57,304 | ₩58,015 | ₩56,663 | ₩57,196 | -0.19% | 49.1만 |
| 2026.09.14–2026.09.18 | ₩56,727 | ₩57,733 | ₩56,204 | ₩56,848 | +0.21% | 25.2만 |
| 2026.09.08–2026.09.11 | ₩58,229 | ₩58,632 | ₩56,566 | ₩57,116 | -1.91% | 36.4만 |
| 2026.08.31–2026.09.04 | ₩59,530 | ₩59,530 | ₩57,498 | ₩58,390 | -1.92% | 31.6만 |
| 2026.08.24–2026.08.28 | ₩60,671 | ₩60,671 | ₩59,510 | ₩59,879 | -1.30% | 50.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,842 |
| ₩60,604 |
| ₩61,073 |
| -4.93% |
| 33만 |
| 2026.08.10–2026.08.14 | ₩63,420 | ₩64,507 | ₩63,367 | ₩64,426 | +1.59% | 34.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩57,867 | ₩63,407 | ₩57,827 | ₩63,340 | +9.46% | 47.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩58,846 | ₩59,477 | ₩56,271 | ₩57,720 | -1.91% | 45.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩57,451 | ₩58,752 | ₩56,016 | ₩58,323 | +1.52% | 67만 |
|---|
| 2026.07.13–2026.07.17 | ₩59,530 | ₩59,530 | ₩56,633 | ₩57,049 | -4.17% | 34.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩62,964 | ₩63,300 | ₩59,034 | ₩59,732 | -5.13% | 40.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩59,665 | ₩63,461 | ₩59,665 | ₩62,844 | +5.33% | 61.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩61,744 | ₩61,744 | ₩58,471 | ₩59,155 | -4.19% | 51.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩62,629 | ₩64,292 | ₩61,710 | ₩62,240 | -0.62% | 28.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩62,160 | ₩63,588 | ₩59,758 | ₩61,784 | -0.60% | 47.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩64,963 | ₩64,963 | ₩61,080 | ₩61,623 | -5.14% | 125만 |
|---|
| 2026.05.26–2026.05.29 | ₩63,528 | ₩66,083 | ₩63,266 | ₩65,620 | +3.29% | 45.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩60,255 | ₩62,562 | ₩59,356 | ₩62,455 | +3.65% | 77.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩60,174 | ₩61,650 | ₩59,557 | ₩59,638 | -0.89% | 116.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩58,887 | ₩60,429 | ₩57,612 | ₩60,295 | +2.39% | 1885.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩58,699 | ₩59,611 | ₩57,183 | ₩58,739 | +0.07% | 61만 |
|---|
| 2026.04.20–2026.04.24 | ₩62,817 | ₩63,192 | ₩58,417 | ₩58,699 | -6.56% | 186만 |
|---|
| 2026.04.13–2026.04.17 | ₩62,522 | ₩64,386 | ₩62,361 | ₩63,152 | +1.01% | 73.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩61,703 | ₩64,105 | ₩61,261 | ₩62,683 | +1.59% | 91.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩59,826 | ₩61,905 | ₩57,411 | ₩61,475 | +2.76% | 78.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩62,240 | ₩62,803 | ₩59,262 | ₩59,329 | -4.68% | 87.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩63,635 | ₩64,426 | ₩60,845 | ₩61,462 | -3.41% | 144만 |
|---|
| 2026.03.09–2026.03.13 | ₩65,754 | ₩66,412 | ₩62,522 | ₩62,870 | -4.39% | 144.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩67,552 | ₩68,316 | ₩64,688 | ₩66,130 | -2.10% | 188만 |
|---|
| 2026.02.23–2026.02.27 | ₩66,291 | ₩66,989 | ₩64,802 | ₩66,157 | -0.20% | 689.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩64,681 | ₩67,606 | ₩64,239 | ₩66,546 | +2.88% | 89.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩65,567 | ₩66,278 | ₩63,602 | ₩64,628 | -1.43% | 182.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩65,272 | ₩66,626 | ₩62,951 | ₩65,473 | +0.31% | 89.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩66,439 | ₩67,230 | ₩64,901 | ₩65,634 | -1.21% | 67.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩67,552 | ₩68,341 | ₩65,661 | ₩66,492 | -1.57% | 672.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩64,413 | ₩68,545 | ₩64,413 | ₩68,424 | +6.23% | 106.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩60,027 | ₩64,769 | ₩60,027 | ₩64,400 | +7.28% | 223.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩57,921 | ₩59,530 | ₩57,049 | ₩59,530 | +2.78% | 88.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩57,612 | ₩59,168 | ₩57,532 | ₩58,042 | +0.75% | 312.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩56,553 | ₩57,156 | ₩54,326 | ₩57,143 | +1.04% | 62.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩55,050 | ₩56,901 | ₩54,641 | ₩56,284 | +2.24% | 3436.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩54,433 | ₩55,639 | ₩53,145 | ₩54,701 | +0.49% | 7.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩52,971 | ₩54,769 | ₩52,528 | ₩54,651 | +3.17% | 3.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩54,795 | ₩55,104 | ₩52,099 | ₩52,818 | -3.61% | 8.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩56,217 | ₩56,539 | ₩53,635 | ₩54,545 | -2.98% | 14.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩57,881 | ₩57,881 | ₩54,447 | ₩55,797 | -3.60% | 9.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩58,704 | ₩58,927 | ₩57,245 | ₩57,772 | -1.59% | 9.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩56,834 | ₩58,699 | ₩56,217 | ₩58,365 | +2.69% | 10.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩57,223 | ₩58,752 | ₩55,870 | ₩56,271 | -1.66% | 9.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩58,417 | ₩58,496 | ₩56,687 | ₩56,687 | -2.96% | 1.2만 |
|---|