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 | ₩56,294 | ₩57,279 | ₩55,551 | ₩56,602 | +0.55% | 39.9만 |
| 2026.09.28–2026.10.02 | ₩56,763 | ₩56,763 | ₩55,718 | ₩56,334 | -0.76% | 58.1만 |
| 2026.09.21–2026.09.25 | ₩57,246 | ₩57,956 | ₩56,605 | ₩57,138 | -0.19% | 49.1만 |
| 2026.09.14–2026.09.18 | ₩56,669 | ₩57,674 | ₩56,147 | ₩56,790 | +0.21% | 25.2만 |
| 2026.09.08–2026.09.11 | ₩58,170 | ₩58,572 | ₩56,509 | ₩57,058 | -1.91% | 36.4만 |
| 2026.08.31–2026.09.04 | ₩59,470 | ₩59,470 | ₩57,440 | ₩58,331 | -1.92% | 31.6만 |
| 2026.08.24–2026.08.28 | ₩60,609 | ₩60,609 | ₩59,450 | ₩59,818 | -1.30% | 50.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,777 |
| ₩60,542 |
| ₩61,011 |
| -4.93% |
| 33만 |
| 2026.08.10–2026.08.14 | ₩63,356 | ₩64,442 | ₩63,303 | ₩64,361 | +1.59% | 34.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩57,808 | ₩63,343 | ₩57,768 | ₩63,276 | +9.46% | 47.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩58,787 | ₩59,416 | ₩56,214 | ₩57,661 | -1.91% | 45.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩57,393 | ₩58,693 | ₩55,959 | ₩58,264 | +1.52% | 67만 |
|---|
| 2026.07.13–2026.07.17 | ₩59,470 | ₩59,470 | ₩56,576 | ₩56,991 | -4.17% | 34.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩62,901 | ₩63,236 | ₩58,974 | ₩59,671 | -5.13% | 40.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩59,604 | ₩63,396 | ₩59,604 | ₩62,780 | +5.33% | 61.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩61,681 | ₩61,681 | ₩58,411 | ₩59,095 | -4.19% | 51.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩62,566 | ₩64,227 | ₩61,648 | ₩62,177 | -0.62% | 28.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩62,097 | ₩63,524 | ₩59,698 | ₩61,721 | -0.60% | 47.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩64,897 | ₩64,897 | ₩61,018 | ₩61,561 | -5.14% | 125만 |
|---|
| 2026.05.26–2026.05.29 | ₩63,463 | ₩66,016 | ₩63,202 | ₩65,554 | +3.29% | 45.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩60,194 | ₩62,499 | ₩59,296 | ₩62,391 | +3.65% | 77.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩60,113 | ₩61,587 | ₩59,497 | ₩59,577 | -0.89% | 116.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩58,827 | ₩60,368 | ₩57,554 | ₩60,234 | +2.39% | 1885.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩58,639 | ₩59,550 | ₩57,125 | ₩58,679 | +0.07% | 61만 |
|---|
| 2026.04.20–2026.04.24 | ₩62,753 | ₩63,128 | ₩58,358 | ₩58,639 | -6.56% | 186만 |
|---|
| 2026.04.13–2026.04.17 | ₩62,458 | ₩64,321 | ₩62,298 | ₩63,088 | +1.01% | 73.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩61,641 | ₩64,040 | ₩61,199 | ₩62,619 | +1.59% | 91.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩59,765 | ₩61,842 | ₩57,353 | ₩61,413 | +2.76% | 78.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩62,177 | ₩62,740 | ₩59,202 | ₩59,269 | -4.68% | 87.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩63,571 | ₩64,361 | ₩60,783 | ₩61,400 | -3.41% | 144만 |
|---|
| 2026.03.09–2026.03.13 | ₩65,688 | ₩66,344 | ₩62,458 | ₩62,807 | -4.39% | 144.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩67,483 | ₩68,247 | ₩64,622 | ₩66,063 | -2.10% | 188만 |
|---|
| 2026.02.23–2026.02.27 | ₩66,224 | ₩66,921 | ₩64,736 | ₩66,090 | -0.20% | 689.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩64,616 | ₩67,537 | ₩64,174 | ₩66,478 | +2.88% | 89.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩65,500 | ₩66,210 | ₩63,537 | ₩64,562 | -1.43% | 182.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩65,205 | ₩66,559 | ₩62,887 | ₩65,406 | +0.31% | 89.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩66,371 | ₩67,162 | ₩64,836 | ₩65,567 | -1.21% | 67.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩67,483 | ₩68,271 | ₩65,594 | ₩66,425 | -1.57% | 672.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩64,348 | ₩68,475 | ₩64,348 | ₩68,354 | +6.23% | 106.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩59,966 | ₩64,703 | ₩59,966 | ₩64,334 | +7.28% | 223.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩57,862 | ₩59,470 | ₩56,991 | ₩59,470 | +2.78% | 88.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩57,554 | ₩59,108 | ₩57,473 | ₩57,983 | +0.75% | 312.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩56,495 | ₩57,098 | ₩54,271 | ₩57,085 | +1.04% | 62.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩54,994 | ₩56,844 | ₩54,586 | ₩56,227 | +2.24% | 3436.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩54,378 | ₩55,583 | ₩53,092 | ₩54,646 | +0.49% | 7.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩52,917 | ₩54,713 | ₩52,475 | ₩54,595 | +3.17% | 3.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩54,740 | ₩55,048 | ₩52,046 | ₩52,765 | -3.61% | 8.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩56,160 | ₩56,482 | ₩53,581 | ₩54,489 | -2.98% | 14.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩57,822 | ₩57,822 | ₩54,391 | ₩55,741 | -3.60% | 9.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩58,645 | ₩58,867 | ₩57,187 | ₩57,713 | -1.59% | 9.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩56,777 | ₩58,639 | ₩56,160 | ₩58,306 | +2.69% | 10.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩57,165 | ₩58,693 | ₩55,813 | ₩56,214 | -1.66% | 9.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩58,358 | ₩58,437 | ₩56,629 | ₩56,629 | -2.96% | 1.2만 |
|---|