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 | ₩56,335 | ₩57,320 | ₩55,590 | ₩56,643 | +0.55% | 39.9만 |
| 2026.09.28–2026.10.02 | ₩56,804 | ₩56,804 | ₩55,758 | ₩56,375 | -0.76% | 58.1만 |
| 2026.09.21–2026.09.25 | ₩57,287 | ₩57,997 | ₩56,646 | ₩57,179 | -0.19% | 49.1만 |
| 2026.09.14–2026.09.18 | ₩56,710 | ₩57,716 | ₩56,187 | ₩56,831 | +0.21% | 25.2만 |
| 2026.09.08–2026.09.11 | ₩58,212 | ₩58,614 | ₩56,549 | ₩57,099 | -1.91% | 36.4만 |
| 2026.08.31–2026.09.04 | ₩59,513 | ₩59,513 | ₩57,481 | ₩58,373 | -1.92% | 31.6만 |
| 2026.08.24–2026.08.28 | ₩60,653 | ₩60,653 | ₩59,493 | ₩59,861 | -1.30% | 50.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,823 |
| ₩60,585 |
| ₩61,055 |
| -4.93% |
| 33만 |
| 2026.08.10–2026.08.14 | ₩63,402 | ₩64,488 | ₩63,348 | ₩64,407 | +1.59% | 34.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩57,850 | ₩63,388 | ₩57,810 | ₩63,321 | +9.46% | 47.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩58,829 | ₩59,459 | ₩56,254 | ₩57,702 | -1.91% | 45.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩57,434 | ₩58,735 | ₩55,999 | ₩58,306 | +1.52% | 67만 |
|---|
| 2026.07.13–2026.07.17 | ₩59,513 | ₩59,513 | ₩56,616 | ₩57,032 | -4.17% | 34.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩62,946 | ₩63,281 | ₩59,017 | ₩59,714 | -5.13% | 40.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩59,647 | ₩63,442 | ₩59,647 | ₩62,825 | +5.33% | 61.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩61,725 | ₩61,725 | ₩58,453 | ₩59,137 | -4.19% | 51.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩62,610 | ₩64,273 | ₩61,692 | ₩62,221 | -0.62% | 28.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩62,141 | ₩63,569 | ₩59,741 | ₩61,766 | -0.60% | 47.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩64,944 | ₩64,944 | ₩61,062 | ₩61,605 | -5.14% | 125만 |
|---|
| 2026.05.26–2026.05.29 | ₩63,509 | ₩66,063 | ₩63,247 | ₩65,601 | +3.29% | 45.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩60,237 | ₩62,543 | ₩59,338 | ₩62,436 | +3.65% | 77.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩60,156 | ₩61,631 | ₩59,540 | ₩59,620 | -0.89% | 116.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩58,869 | ₩60,411 | ₩57,595 | ₩60,277 | +2.39% | 1885.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩58,681 | ₩59,593 | ₩57,166 | ₩58,722 | +0.07% | 61만 |
|---|
| 2026.04.20–2026.04.24 | ₩62,798 | ₩63,174 | ₩58,400 | ₩58,681 | -6.56% | 186만 |
|---|
| 2026.04.13–2026.04.17 | ₩62,503 | ₩64,367 | ₩62,342 | ₩63,133 | +1.01% | 73.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩61,685 | ₩64,085 | ₩61,243 | ₩62,664 | +1.59% | 91.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩59,808 | ₩61,886 | ₩57,394 | ₩61,457 | +2.76% | 78.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩62,221 | ₩62,785 | ₩59,244 | ₩59,312 | -4.68% | 87.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩63,616 | ₩64,407 | ₩60,827 | ₩61,444 | -3.41% | 144만 |
|---|
| 2026.03.09–2026.03.13 | ₩65,735 | ₩66,392 | ₩62,503 | ₩62,852 | -4.39% | 144.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩67,532 | ₩68,296 | ₩64,669 | ₩66,110 | -2.10% | 188만 |
|---|
| 2026.02.23–2026.02.27 | ₩66,271 | ₩66,969 | ₩64,783 | ₩66,137 | -0.20% | 689.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩64,662 | ₩67,585 | ₩64,220 | ₩66,526 | +2.88% | 89.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩65,547 | ₩66,258 | ₩63,583 | ₩64,608 | -1.43% | 182.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩65,252 | ₩66,606 | ₩62,932 | ₩65,453 | +0.31% | 89.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩66,419 | ₩67,210 | ₩64,882 | ₩65,614 | -1.21% | 67.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩67,532 | ₩68,320 | ₩65,641 | ₩66,472 | -1.57% | 672.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩64,394 | ₩68,524 | ₩64,394 | ₩68,403 | +6.23% | 106.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩60,009 | ₩64,749 | ₩60,009 | ₩64,380 | +7.28% | 223.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩57,904 | ₩59,513 | ₩57,032 | ₩59,513 | +2.78% | 88.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩57,595 | ₩59,151 | ₩57,515 | ₩58,024 | +0.75% | 312.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩56,536 | ₩57,139 | ₩54,310 | ₩57,126 | +1.04% | 62.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩55,034 | ₩56,884 | ₩54,625 | ₩56,268 | +2.24% | 3436.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩54,417 | ₩55,623 | ₩53,130 | ₩54,685 | +0.49% | 7.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩52,955 | ₩54,752 | ₩52,513 | ₩54,634 | +3.17% | 3.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩54,779 | ₩55,087 | ₩52,084 | ₩52,802 | -3.61% | 8.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩56,200 | ₩56,522 | ₩53,619 | ₩54,528 | -2.98% | 14.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩57,863 | ₩57,863 | ₩54,430 | ₩55,781 | -3.60% | 9.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩58,687 | ₩58,909 | ₩57,228 | ₩57,755 | -1.59% | 9.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩56,817 | ₩58,681 | ₩56,200 | ₩58,347 | +2.69% | 10.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩57,206 | ₩58,735 | ₩55,853 | ₩56,254 | -1.66% | 9.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩58,400 | ₩58,479 | ₩56,670 | ₩56,670 | -2.96% | 1.2만 |
|---|