시장 데이터를 불러오는 중
전체 종목
Select STOXX Europe Aerospace & Defense ETF 과거 주가
Select STOXX Europe Aerospace & Defense ETF · EUAD · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Select STOXX Europe Aerospace & Defense ETF · EUAD · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩53,172 | ₩53,762 | ₩53,014 | ₩53,654 | +0.91% | 61.6만 |
| 2026.10.08 | ₩52,971 | ₩53,587 | ₩52,931 | ₩53,427 | +0.86% | 14.6만 |
| 2026.10.07 | ₩54,164 | ₩54,164 | ₩53,574 | ₩53,802 | -0.67% | 17.3만 |
| 2026.10.06 | ₩55,236 | ₩55,383 | ₩54,579 | ₩54,860 | -0.68% | 19.4만 |
| 2026.10.05 | ₩55,356 | ₩55,986 | ₩55,323 | ₩55,879 | +0.94% | 14.8만 |
| 2026.10.02 | ₩56,214 | ₩56,261 | ₩55,567 | ₩55,812 | -0.72% | 14.1만 |
| 2026.10.01 | ₩55,691 | ₩56,053 | ₩55,169 | ₩55,370 | -0.58% | 20.7만 |
| 2026.09.30 | ₩56,750 | ₩56,750 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,133 |
| -1.09% |
| 19.1만 |
| 2026.09.29 | ₩56,428 | ₩56,991 | ₩56,214 | ₩56,549 | +0.21% | 8.5만 |
|---|
| 2026.09.28 | ₩56,978 | ₩57,433 | ₩56,616 | ₩56,777 | -0.35% | 10.6만 |
|---|
| 2026.09.25 | ₩57,112 | ₩57,413 | ₩56,857 | ₩57,339 | +0.40% | 6.9만 |
|---|
| 2026.09.24 | ₩57,487 | ₩57,822 | ₩56,844 | ₩57,313 | -0.30% | 45.6만 |
|---|
| 2026.09.23 | ₩57,165 | ₩58,170 | ₩57,165 | ₩57,554 | +0.68% | 8.2만 |
|---|
| 2026.09.22 | ₩58,036 | ₩58,036 | ₩57,192 | ₩57,621 | -0.72% | 13.5만 |
|---|
| 2026.09.21 | ₩57,634 | ₩58,251 | ₩57,219 | ₩58,036 | +0.70% | 14.1만 |
|---|
| 2026.09.18 | ₩57,540 | ₩57,540 | ₩56,857 | ₩57,192 | -0.61% | 10.2만 |
|---|
| 2026.09.17 | ₩57,822 | ₩58,264 | ₩57,621 | ₩57,688 | -0.23% | 12.4만 |
|---|
| 2026.09.16 | ₩57,098 | ₩57,869 | ₩56,870 | ₩57,326 | +0.40% | 13.1만 |
|---|
| 2026.09.15 | ₩56,830 | ₩57,353 | ₩56,817 | ₩57,199 | +0.65% | 14만 |
|---|
| 2026.09.14 | ₩56,281 | ₩56,951 | ₩56,187 | ₩56,535 | +0.45% | 20.5만 |
|---|
| 2026.09.11 | ₩57,232 | ₩57,567 | ₩57,077 | ₩57,460 | +0.40% | 6.7만 |
|---|
| 2026.09.10 | ₩56,549 | ₩57,259 | ₩56,535 | ₩56,884 | +0.59% | 9.2만 |
|---|
| 2026.09.09 | ₩57,313 | ₩57,527 | ₩56,978 | ₩57,112 | -0.35% | 8.4만 |
|---|
| 2026.09.08 | ₩58,050 | ₩58,934 | ₩58,050 | ₩58,318 | +0.46% | 8.8만 |
|---|
| 2026.09.04 | ₩58,411 | ₩59,112 | ₩58,411 | ₩58,599 | +0.32% | 8.8만 |
|---|
| 2026.09.03 | ₩58,452 | ₩58,867 | ₩58,291 | ₩58,653 | +0.34% | 6.9만 |
|---|
| 2026.09.02 | ₩58,586 | ₩59,202 | ₩58,318 | ₩58,385 | -0.34% | 8만 |
|---|
| 2026.09.01 | ₩58,679 | ₩59,162 | ₩58,197 | ₩58,277 | -0.69% | 12.1만 |
|---|
| 2026.08.31 | ₩60,502 | ₩60,502 | ₩59,363 | ₩59,457 | -1.73% | 14.1만 |
|---|
| 2026.08.28 | ₩61,172 | ₩61,614 | ₩60,636 | ₩60,690 | -0.79% | 6.7만 |
|---|
| 2026.08.27 | ₩62,137 | ₩62,145 | ₩61,427 | ₩61,547 | -0.95% | 4.1만 |
|---|
| 2026.08.26 | ₩62,003 | ₩62,780 | ₩61,855 | ₩61,869 | -0.22% | 10.6만 |
|---|
| 2026.08.25 | ₩61,775 | ₩62,174 | ₩61,306 | ₩61,587 | -0.30% | 7.4만 |
|---|
| 2026.08.24 | ₩61,293 | ₩61,720 | ₩60,971 | ₩60,971 | -0.52% | 14.4만 |
|---|
| 2026.08.21 | ₩61,641 | ₩61,996 | ₩61,574 | ₩61,802 | +0.26% | 22만 |
|---|
| 2026.08.20 | ₩62,244 | ₩62,639 | ₩61,681 | ₩61,815 | -0.69% | 11.2만 |
|---|
| 2026.08.19 | ₩63,195 | ₩63,370 | ₩62,579 | ₩62,700 | -0.78% | 10.8만 |
|---|
| 2026.08.18 | ₩63,249 | ₩63,731 | ₩63,202 | ₩63,329 | +0.13% | 11.3만 |
|---|
| 2026.08.17 | ₩64,120 | ₩64,911 | ₩64,073 | ₩64,107 | -0.02% | 9.7만 |
|---|
| 2026.08.14 | ₩64,133 | ₩64,522 | ₩63,798 | ₩64,174 | +0.06% | 11.7만 |
|---|
| 2026.08.13 | ₩63,772 | ₩64,196 | ₩63,236 | ₩63,289 | -0.76% | 24.3만 |
|---|
| 2026.08.12 | ₩63,718 | ₩64,294 | ₩63,678 | ₩63,986 | +0.42% | 11.2만 |
|---|
| 2026.08.11 | ₩63,664 | ₩63,812 | ₩63,075 | ₩63,155 | -0.80% | 8.4만 |
|---|
| 2026.08.10 | ₩62,874 | ₩63,768 | ₩62,874 | ₩63,477 | +0.96% | 15.3만 |
|---|
| 2026.08.07 | ₩62,994 | ₩63,571 | ₩62,874 | ₩62,941 | -0.09% | 16.3만 |
|---|
| 2026.08.06 | ₩62,793 | ₩63,463 | ₩62,552 | ₩62,753 | -0.06% | 18.1만 |
|---|
| 2026.08.05 | ₩63,289 | ₩64,013 | ₩63,061 | ₩63,061 | -0.36% | 14.6만 |
|---|
| 2026.08.04 | ₩62,244 | ₩62,981 | ₩62,244 | ₩62,914 | +1.08% | 27.5만 |
|---|
| 2026.08.03 | ₩60,958 | ₩61,772 | ₩60,958 | ₩61,735 | +1.28% | 17.2만 |
|---|
| 2026.07.31 | ₩60,006 | ₩60,261 | ₩59,483 | ₩60,234 | +0.38% | 9.8만 |
|---|
| 2026.07.30 | ₩59,282 | ₩60,214 | ₩59,095 | ₩60,153 | +1.47% | 17.4만 |
|---|
| 2026.07.29 | ₩59,108 | ₩59,550 | ₩58,559 | ₩58,934 | -0.29% | 22.5만 |
|---|
| 2026.07.28 | ₩58,572 | ₩59,510 | ₩58,572 | ₩59,336 | +1.30% | 13.3만 |
|---|
| 2026.07.27 | ₩58,411 | ₩59,095 | ₩58,023 | ₩58,304 | -0.18% | 18.2만 |
|---|
| 2026.07.24 | ₩56,978 | ₩57,835 | ₩56,978 | ₩57,581 | +1.06% | 20.3만 |
|---|
| 2026.07.23 | ₩56,361 | ₩57,353 | ₩56,361 | ₩56,643 | +0.50% | 19.5만 |
|---|
| 2026.07.22 | ₩57,313 | ₩57,393 | ₩57,018 | ₩57,299 | -0.02% | 9.9만 |
|---|
| 2026.07.21 | ₩55,209 | ₩56,535 | ₩55,035 | ₩56,495 | +2.33% | 9.6만 |
|---|
| 2026.07.20 | ₩55,638 | ₩55,973 | ₩55,128 | ₩55,128 | -0.92% | 32.2만 |
|---|
| 2026.07.17 | ₩55,182 | ₩56,160 | ₩55,182 | ₩55,785 | +1.09% | 7.9만 |
|---|
| 2026.07.16 | ₩55,557 | ₩55,745 | ₩55,201 | ₩55,303 | -0.46% | 12.9만 |
|---|
| 2026.07.15 | ₩55,329 | ₩56,187 | ₩55,329 | ₩55,839 | +0.92% | 21.8만 |
|---|
| 2026.07.14 | ₩55,289 | ₩56,200 | ₩55,289 | ₩55,517 | +0.41% | 9.3만 |
|---|
| 2026.07.13 | ₩56,361 | ₩56,482 | ₩55,772 | ₩55,772 | -1.05% | 12.4만 |
|---|
| 2026.07.10 | ₩56,535 | ₩57,192 | ₩56,388 | ₩56,911 | +0.66% | 14.6만 |
|---|
| 2026.07.09 | ₩56,763 | ₩57,420 | ₩56,763 | ₩57,246 | +0.85% | 10.5만 |
|---|
| 2026.07.08 | ₩57,594 | ₩57,905 | ₩56,998 | ₩57,567 | -0.05% | 12.9만 |
|---|
| 2026.07.07 | ₩60,328 | ₩60,328 | ₩58,947 | ₩58,988 | -2.22% | 24.1만 |
|---|
| 2026.07.06 | ₩59,725 | ₩60,810 | ₩59,725 | ₩60,703 | +1.64% | 32만 |
|---|
| 2026.07.02 | ₩58,961 | ₩60,113 | ₩58,947 | ₩59,430 | +0.80% | 28.3만 |
|---|
| 2026.07.01 | ₩56,844 | ₩57,621 | ₩56,844 | ₩57,406 | +0.99% | 16만 |
|---|
| 2026.06.30 | ₩55,772 | ₩56,535 | ₩55,772 | ₩56,522 | +1.35% | 12.7만 |
|---|
| 2026.06.29 | ₩54,619 | ₩55,678 | ₩54,619 | ₩55,678 | +1.94% | 22만 |
|---|
| 2026.06.26 | ₩54,499 | ₩55,088 | ₩54,414 | ₩54,686 | +0.34% | 12.8만 |
|---|
| 2026.06.25 | ₩55,504 | ₩56,040 | ₩55,276 | ₩55,396 | -0.19% | 25.4만 |
|---|
| 2026.06.24 | ₩55,209 | ₩55,437 | ₩54,914 | ₩55,316 | +0.19% | 60.7만 |
|---|
| 2026.06.23 | ₩55,772 | ₩56,683 | ₩55,772 | ₩55,986 | +0.38% | 17.5만 |
|---|
| 2026.06.22 | ₩56,281 | ₩56,535 | ₩55,611 | ₩56,107 | -0.31% | 26만 |
|---|
| 2026.06.18 | ₩56,562 | ₩57,120 | ₩56,191 | ₩56,629 | +0.12% | 24.3만 |
|---|
| 2026.06.17 | ₩56,602 | ₩56,924 | ₩55,798 | ₩56,160 | -0.78% | 89.1만 |
|---|
| 2026.06.16 | ₩56,348 | ₩56,730 | ₩56,294 | ₩56,334 | -0.02% | 23.5만 |
|---|
| 2026.06.15 | ₩56,160 | ₩56,593 | ₩55,624 | ₩55,718 | -0.79% | 26.8만 |
|---|
| 2026.06.12 | ₩55,008 | ₩55,450 | ₩54,673 | ₩55,115 | +0.19% | 23.1만 |
|---|
| 2026.06.11 | ₩53,480 | ₩55,544 | ₩53,480 | ₩55,544 | +3.86% | 22.6만 |
|---|
| 2026.06.10 | ₩53,909 | ₩54,445 | ₩53,480 | ₩53,480 | -0.80% | 26.3만 |
|---|
| 2026.06.09 | ₩54,753 | ₩55,061 | ₩53,427 | ₩54,110 | -1.17% | 51.9만 |
|---|
| 2026.06.08 | ₩54,150 | ₩54,552 | ₩53,869 | ₩53,922 | -0.42% | 29.9만 |
|---|
| 2026.06.05 | ₩54,566 | ₩54,659 | ₩53,708 | ₩53,922 | -1.18% | 62만 |
|---|
| 2026.06.04 | ₩54,257 | ₩54,659 | ₩54,244 | ₩54,525 | +0.49% | 20.9만 |
|---|
| 2026.06.03 | ₩53,601 | ₩54,043 | ₩53,373 | ₩53,400 | -0.38% | 43.9만 |
|---|
| 2026.06.02 | ₩54,311 | ₩54,767 | ₩54,137 | ₩54,231 | -0.15% | 50.5만 |
|---|
| 2026.06.01 | ₩55,262 | ₩55,396 | ₩54,224 | ₩54,619 | -1.16% | 47.1만 |
|---|
| 2026.05.29 | ₩57,004 | ₩57,607 | ₩56,911 | ₩57,098 | +0.16% | 25.6만 |
|---|
| 2026.05.28 | ₩55,571 | ₩56,937 | ₩55,571 | ₩56,736 | +2.10% | 40.9만 |
|---|
| 2026.05.27 | ₩55,477 | ₩55,892 | ₩55,209 | ₩55,209 | -0.48% | 31.4만 |
|---|
| 2026.05.26 | ₩54,726 | ₩55,450 | ₩54,700 | ₩54,887 | +0.29% | 28.7만 |
|---|
| 2026.05.22 | ₩53,681 | ₩54,217 | ₩53,614 | ₩53,695 | +0.02% | 34.7만 |
|---|
| 2026.05.21 | ₩52,984 | ₩53,661 | ₩52,903 | ₩53,319 | +0.63% | 35.6만 |
|---|
| 2026.05.20 | ₩52,301 | ₩53,949 | ₩52,301 | ₩53,587 | +2.46% | 51.7만 |
|---|
| 2026.05.19 | ₩52,247 | ₩52,515 | ₩51,725 | ₩51,805 | -0.85% | 43.8만 |
|---|
| 2026.05.18 | ₩51,242 | ₩52,087 | ₩51,122 | ₩51,591 | +0.68% | 42.4만 |
|---|
| 2026.05.15 | ₩51,376 | ₩51,376 | ₩50,412 | ₩50,438 | -1.83% | 84만 |
|---|
| 2026.05.14 | ₩52,569 | ₩52,971 | ₩52,341 | ₩52,355 | -0.41% | 52.3만 |
|---|
| 2026.05.13 | ₩52,261 | ₩52,917 | ₩52,113 | ₩52,757 | +0.95% | 52.8만 |
|---|
| 2026.05.12 | ₩53,105 | ₩53,136 | ₩52,629 | ₩53,065 | -0.08% | 72.9만 |
|---|
| 2026.05.11 | ₩53,963 | ₩54,137 | ₩53,534 | ₩53,842 | -0.22% | 53.9만 |
|---|
| 2026.05.08 | ₩55,370 | ₩55,705 | ₩54,592 | ₩54,954 | -0.75% | 61.7만 |
|---|
| 2026.05.07 | ₩57,473 | ₩57,540 | ₩56,013 | ₩56,013 | -2.54% | 71.1만 |
|---|
| 2026.05.06 | ₩57,326 | ₩58,358 | ₩57,246 | ₩58,063 | +1.29% | 79.2만 |
|---|
| 2026.05.05 | ₩55,155 | ₩55,340 | ₩54,606 | ₩55,102 | -0.10% | 76.3만 |
|---|
| 2026.05.04 | ₩54,566 | ₩54,874 | ₩53,896 | ₩54,016 | -1.01% | 56.8만 |
|---|
| 2026.05.01 | ₩54,793 | ₩55,195 | ₩54,445 | ₩54,941 | +0.27% | 22.5만 |
|---|
| 2026.04.30 | ₩54,190 | ₩54,740 | ₩54,016 | ₩54,619 | +0.79% | 37.3만 |
|---|
| 2026.04.29 | ₩53,172 | ₩53,641 | ₩52,636 | ₩52,783 | -0.73% | 60.4만 |
|---|
| 2026.04.28 | ₩53,011 | ₩53,514 | ₩52,783 | ₩53,118 | +0.20% | 41.4만 |
|---|
| 2026.04.27 | ₩53,574 | ₩53,842 | ₩53,212 | ₩53,333 | -0.45% | 42.8만 |
|---|
| 2026.04.24 | ₩53,614 | ₩53,786 | ₩53,199 | ₩53,520 | -0.17% | 42.5만 |
|---|
| 2026.04.23 | ₩54,177 | ₩55,142 | ₩53,809 | ₩54,231 | +0.10% | 60.2만 |
|---|
| 2026.04.22 | ₩55,249 | ₩55,504 | ₩54,446 | ₩54,673 | -1.04% | 73만 |
|---|
| 2026.04.21 | ₩57,192 | ₩57,219 | ₩55,504 | ₩55,504 | -2.95% | 77.9만 |
|---|
| 2026.04.20 | ₩58,974 | ₩59,363 | ₩58,606 | ₩58,988 | +0.02% | 42.9만 |
|---|
| 2026.04.17 | ₩60,475 | ₩61,319 | ₩60,073 | ₩60,301 | -0.29% | 84.3만 |
|---|
| 2026.04.16 | ₩59,416 | ₩59,510 | ₩57,929 | ₩58,304 | -1.87% | 117.7만 |
|---|
| 2026.04.15 | ₩59,591 | ₩59,591 | ₩59,148 | ₩59,537 | -0.09% | 25.7만 |
|---|
| 2026.04.14 | ₩59,497 | ₩60,153 | ₩59,296 | ₩59,832 | +0.56% | 25.8만 |
|---|
| 2026.04.13 | ₩57,902 | ₩59,242 | ₩57,648 | ₩59,202 | +2.24% | 45.7만 |
|---|
| 2026.04.10 | ₩58,988 | ₩58,988 | ₩57,961 | ₩58,103 | -1.50% | 50.4만 |
|---|
| 2026.04.09 | ₩58,880 | ₩59,818 | ₩58,653 | ₩59,765 | +1.50% | 67.1만 |
|---|
| 2026.04.08 | ₩59,631 | ₩59,691 | ₩58,988 | ₩59,604 | -0.04% | 54만 |
|---|
| 2026.04.07 | ₩55,772 | ₩56,348 | ₩54,994 | ₩56,348 | +1.03% | 38.2만 |
|---|
| 2026.04.06 | ₩57,246 | ₩57,286 | ₩56,857 | ₩57,286 | +0.07% | 36.2만 |
|---|
| 2026.04.02 | ₩56,120 | ₩57,259 | ₩55,772 | ₩56,830 | +1.27% | 59.9만 |
|---|
| 2026.04.01 | ₩56,696 | ₩57,775 | ₩56,616 | ₩57,607 | +1.61% | 173.6만 |
|---|
| 2026.03.31 | ₩53,480 | ₩54,887 | ₩53,480 | ₩54,592 | +2.08% | 35.3만 |
|---|
| 2026.03.30 | ₩52,314 | ₩52,904 | ₩51,845 | ₩52,006 | -0.59% | 38.7만 |
|---|
| 2026.03.27 | ₩53,574 | ₩53,574 | ₩52,180 | ₩52,408 | -2.18% | 47.5만 |
|---|
| 2026.03.26 | ₩54,445 | ₩54,713 | ₩53,601 | ₩53,601 | -1.55% | 46.6만 |
|---|
| 2026.03.25 | ₩55,544 | ₩55,959 | ₩55,316 | ₩55,785 | +0.43% | 28.2만 |
|---|
| 2026.03.24 | ₩54,271 | ₩55,088 | ₩53,802 | ₩54,539 | +0.49% | 54.7만 |
|---|
| 2026.03.23 | ₩55,785 | ₩57,018 | ₩55,356 | ₩55,557 | -0.41% | 47.6만 |
|---|
| 2026.03.20 | ₩56,817 | ₩56,817 | ₩54,432 | ₩54,552 | -3.99% | 76.6만 |
|---|
| 2026.03.19 | ₩56,495 | ₩57,406 | ₩56,227 | ₩57,004 | +0.90% | 69.5만 |
|---|
| 2026.03.18 | ₩58,988 | ₩59,497 | ₩58,304 | ₩58,304 | -1.16% | 19.7만 |
|---|
| 2026.03.17 | ₩58,706 | ₩59,001 | ₩58,572 | ₩58,733 | +0.05% | 28.3만 |
|---|
| 2026.03.16 | ₩58,251 | ₩58,720 | ₩58,198 | ₩58,679 | +0.74% | 119.5만 |
|---|
| 2026.03.13 | ₩58,840 | ₩59,095 | ₩57,540 | ₩57,648 | -2.03% | 48.3만 |
|---|
| 2026.03.12 | ₩59,510 | ₩59,872 | ₩58,197 | ₩59,256 | -0.43% | 40.2만 |
|---|
| 2026.03.11 | ₩59,336 | ₩59,939 | ₩58,961 | ₩59,577 | +0.41% | 60.5만 |
|---|
| 2026.03.10 | ₩60,824 | ₩61,453 | ₩60,267 | ₩60,917 | +0.15% | 70.8만 |
|---|
| 2026.03.09 | ₩58,746 | ₩60,180 | ₩58,210 | ₩59,430 | +1.16% | 52.2만 |
|---|
| 2026.03.06 | ₩58,626 | ₩59,631 | ₩58,493 | ₩59,296 | +1.14% | 114.4만 |
|---|
| 2026.03.05 | ₩60,649 | ₩60,690 | ₩58,304 | ₩58,586 | -3.40% | 61.3만 |
|---|
| 2026.03.04 | ₩60,542 | ₩61,507 | ₩60,502 | ₩61,507 | +1.59% | 26.8만 |
|---|
| 2026.03.03 | ₩59,041 | ₩59,979 | ₩58,184 | ₩59,617 | +0.98% | 116.1만 |
|---|
| 2026.03.02 | ₩61,467 | ₩62,257 | ₩61,071 | ₩61,695 | +0.37% | 74.9만 |
|---|
| 2026.02.27 | ₩62,311 | ₩62,566 | ₩61,949 | ₩62,485 | +0.28% | 33.4만 |
|---|
| 2026.02.26 | ₩62,807 | ₩63,061 | ₩62,217 | ₩62,874 | +0.11% | 23.1만 |
|---|
| 2026.02.25 | ₩62,311 | ₩62,612 | ₩61,902 | ₩62,485 | +0.28% | 61.8만 |
|---|
| 2026.02.24 | ₩62,190 | ₩62,623 | ₩61,708 | ₩62,579 | +0.62% | 52만 |
|---|
| 2026.02.23 | ₩63,182 | ₩63,303 | ₩62,365 | ₩62,619 | -0.89% | 64.8만 |
|---|
| 2026.02.20 | ₩63,289 | ₩63,852 | ₩63,142 | ₩63,745 | +0.72% | 23.3만 |
|---|
| 2026.02.19 | ₩62,713 | ₩63,360 | ₩62,445 | ₩63,276 | +0.90% | 37.8만 |
|---|
| 2026.02.18 | ₩63,437 | ₩64,107 | ₩63,303 | ₩63,597 | +0.25% | 148.7만 |
|---|
| 2026.02.17 | ₩61,654 | ₩62,746 | ₩61,503 | ₩62,123 | +0.76% | 50.1만 |
|---|
| 2026.02.13 | ₩60,984 | ₩62,030 | ₩60,984 | ₩61,829 | +1.38% | 40.4만 |
|---|
| 2026.02.12 | ₩60,301 | ₩60,608 | ₩59,242 | ₩59,751 | -0.91% | 42.2만 |
|---|
| 2026.02.11 | ₩60,301 | ₩60,395 | ₩59,189 | ₩59,725 | -0.96% | 31만 |
|---|
| 2026.02.10 | ₩61,172 | ₩61,226 | ₩60,247 | ₩60,274 | -1.47% | 37.1만 |
|---|
| 2026.02.09 | ₩60,716 | ₩61,762 | ₩60,690 | ₩61,762 | +1.72% | 49.7만 |
|---|
| 2026.02.06 | ₩59,215 | ₩59,671 | ₩58,679 | ₩59,671 | +0.77% | 27.7만 |
|---|
| 2026.02.05 | ₩58,961 | ₩59,457 | ₩58,170 | ₩58,170 | -1.34% | 66.8만 |
|---|
| 2026.02.04 | ₩61,025 | ₩61,333 | ₩59,095 | ₩59,349 | -2.74% | 67.1만 |
|---|
| 2026.02.03 | ₩60,770 | ₩61,051 | ₩60,542 | ₩60,891 | +0.20% | 47만 |
|---|
| 2026.02.02 | ₩60,984 | ₩61,065 | ₩60,489 | ₩60,743 | -0.40% | 71.8만 |
|---|
| 2026.01.30 | ₩61,681 | ₩61,949 | ₩60,931 | ₩61,051 | -1.02% | 39.8만 |
|---|
| 2026.01.29 | ₩62,512 | ₩62,633 | ₩61,252 | ₩62,150 | -0.58% | 77.1만 |
|---|
| 2026.01.28 | ₩62,485 | ₩62,713 | ₩61,936 | ₩62,512 | +0.04% | 60.8만 |
|---|
| 2026.01.27 | ₩62,954 | ₩64,093 | ₩62,858 | ₩63,986 | +1.64% | 66.7만 |
|---|
| 2026.01.26 | ₩62,981 | ₩63,061 | ₩62,217 | ₩62,713 | -0.43% | 81.5만 |
|---|
| 2026.01.23 | ₩62,793 | ₩63,356 | ₩62,485 | ₩63,356 | +0.90% | 66.2만 |
|---|
| 2026.01.22 | ₩62,968 | ₩62,968 | ₩61,467 | ₩61,815 | -1.83% | 68.1만 |
|---|
| 2026.01.21 | ₩63,262 | ₩63,745 | ₩62,793 | ₩63,115 | -0.23% | 84.9만 |
|---|
| 2026.01.20 | ₩63,557 | ₩64,267 | ₩63,443 | ₩63,678 | +0.19% | 279.9만 |
|---|
| 2026.01.16 | ₩63,611 | ₩64,207 | ₩63,450 | ₩64,187 | +0.91% | 64.6만 |
|---|
| 2026.01.15 | ₩63,222 | ₩63,463 | ₩62,793 | ₩63,410 | +0.30% | 99.4만 |
|---|
| 2026.01.14 | ₩63,892 | ₩63,892 | ₩63,276 | ₩63,825 | -0.10% | 77.7만 |
|---|
| 2026.01.13 | ₩64,401 | ₩64,896 | ₩64,133 | ₩64,696 | +0.46% | 52.8만 |
|---|
| 2026.01.12 | ₩64,549 | ₩64,790 | ₩64,066 | ₩64,468 | -0.12% | 92.3만 |
|---|
| 2026.01.09 | ₩63,356 | ₩64,066 | ₩63,195 | ₩64,026 | +1.06% | 80만 |
|---|
| 2026.01.08 | ₩63,396 | ₩63,603 | ₩63,061 | ₩63,437 | +0.06% | 239.5만 |
|---|
| 2026.01.07 | ₩62,284 | ₩62,899 | ₩62,261 | ₩62,780 | +0.80% | 77.1만 |
|---|
| 2026.01.06 | ₩61,239 | ₩61,373 | ₩60,368 | ₩61,252 | +0.02% | 58.3만 |
|---|
| 2026.01.05 | ₩59,899 | ₩60,891 | ₩59,899 | ₩60,891 | +1.66% | 92.5만 |
|---|
| 2026.01.02 | ₩57,406 | ₩58,438 | ₩57,406 | ₩58,438 | +1.80% | 34.6만 |
|---|
| 2025.12.31 | ₩56,629 | ₩56,690 | ₩56,375 | ₩56,455 | -0.31% | 14.6만 |
|---|
| 2025.12.30 | ₩56,274 | ₩56,830 | ₩56,258 | ₩56,629 | +0.63% | 20만 |
|---|
| 2025.12.29 | ₩55,865 | ₩56,294 | ₩55,865 | ₩56,093 | +0.41% | 32.2만 |
|---|
| 2025.12.26 | ₩56,656 | ₩57,286 | ₩56,656 | ₩56,937 | +0.50% | 14.2만 |
|---|
| 2025.12.24 | ₩56,696 | ₩56,924 | ₩56,696 | ₩56,777 | +0.14% | 4.8만 |
|---|
| 2025.12.23 | ₩56,455 | ₩57,031 | ₩56,455 | ₩56,884 | +0.76% | 17.8만 |
|---|
| 2025.12.22 | ₩56,777 | ₩56,817 | ₩56,321 | ₩56,696 | -0.14% | 25.9만 |
|---|
| 2025.12.19 | ₩56,589 | ₩56,951 | ₩56,589 | ₩56,817 | +0.40% | 23.9만 |
|---|
| 2025.12.18 | ₩55,209 | ₩56,267 | ₩55,209 | ₩56,066 | +1.55% | 27.5만 |
|---|
| 2025.12.17 | ₩55,289 | ₩55,477 | ₩54,673 | ₩54,874 | -0.75% | 21.1만 |
|---|
| 2025.12.16 | ₩54,405 | ₩55,021 | ₩54,298 | ₩54,874 | +0.86% | 25.2만 |
|---|
| 2025.12.15 | ₩55,718 | ₩55,973 | ₩55,229 | ₩55,303 | -0.75% | 26.9만 |
|---|
| 2025.12.12 | ₩55,611 | ₩56,065 | ₩55,490 | ₩55,638 | +0.05% | 24.1만 |
|---|
| 2025.12.11 | ₩55,731 | ₩55,959 | ₩55,356 | ₩55,544 | -0.34% | 23.7만 |
|---|
| 2025.12.10 | ₩55,249 | ₩55,879 | ₩55,061 | ₩55,731 | +0.87% | 18.7만 |
|---|
| 2025.12.09 | ₩56,187 | ₩56,187 | ₩55,731 | ₩55,812 | -0.67% | 37.2만 |
|---|
| 2025.12.08 | ₩55,182 | ₩56,227 | ₩55,182 | ₩56,227 | +1.89% | 36.4만 |
|---|
| 2025.12.05 | ₩55,021 | ₩55,303 | ₩54,512 | ₩54,659 | -0.66% | 30.1만 |
|---|
| 2025.12.04 | ₩54,391 | ₩54,767 | ₩54,363 | ₩54,619 | +0.42% | 19.7만 |
|---|
| 2025.12.03 | ₩54,056 | ₩54,673 | ₩54,056 | ₩54,566 | +0.94% | 35.7만 |
|---|
| 2025.12.02 | ₩53,132 | ₩53,815 | ₩53,132 | ₩53,561 | +0.81% | 34.2만 |
|---|
| 2025.12.01 | ₩53,266 | ₩53,681 | ₩53,132 | ₩53,132 | -0.25% | 116.2만 |
|---|
| 2025.11.28 | ₩54,914 | ₩54,914 | ₩54,063 | ₩54,137 | -1.42% | 22.8만 |
|---|
| 2025.11.26 | ₩54,030 | ₩54,592 | ₩54,030 | ₩54,298 | +0.50% | 40.4만 |
|---|
| 2025.11.25 | ₩53,427 | ₩54,043 | ₩53,025 | ₩54,030 | +1.13% | 76.9만 |
|---|
| 2025.11.24 | ₩53,400 | ₩53,628 | ₩52,381 | ₩52,690 | -1.33% | 84.8만 |
|---|
| 2025.11.21 | ₩54,901 | ₩55,051 | ₩54,217 | ₩54,391 | -0.93% | 63.1만 |
|---|
| 2025.11.20 | ₩56,897 | ₩57,248 | ₩55,396 | ₩55,584 | -2.31% | 25.1만 |
|---|
| 2025.11.19 | ₩55,946 | ₩56,442 | ₩55,573 | ₩55,718 | -0.41% | 38.4만 |
|---|
| 2025.11.18 | ₩57,661 | ₩58,142 | ₩57,098 | ₩57,420 | -0.42% | 49.3만 |
|---|
| 2025.11.17 | ₩58,532 | ₩58,800 | ₩57,829 | ₩58,009 | -0.89% | 19.3만 |
|---|
| 2025.11.14 | ₩57,621 | ₩58,210 | ₩57,447 | ₩57,956 | +0.58% | 29.2만 |
|---|
| 2025.11.13 | ₩59,336 | ₩59,713 | ₩58,788 | ₩58,921 | -0.70% | 18.6만 |
|---|
| 2025.11.12 | ₩58,465 | ₩58,961 | ₩58,358 | ₩58,921 | +0.78% | 24만 |
|---|
| 2025.11.11 | ₩58,465 | ₩58,968 | ₩58,465 | ₩58,813 | +0.60% | 12.2만 |
|---|
| 2025.11.10 | ₩59,443 | ₩59,617 | ₩59,181 | ₩59,604 | +0.27% | 14.9만 |
|---|
| 2025.11.07 | ₩57,835 | ₩58,840 | ₩57,741 | ₩58,720 | +1.53% | 29.5만 |
|---|
| 2025.11.06 | ₩58,291 | ₩58,713 | ₩57,354 | ₩57,929 | -0.62% | 62.2만 |
|---|
| 2025.11.05 | ₩58,344 | ₩58,827 | ₩58,304 | ₩58,545 | +0.34% | 19.4만 |
|---|
| 2025.11.04 | ₩58,921 | ₩59,063 | ₩58,411 | ₩58,760 | -0.27% | 44.5만 |
|---|
| 2025.11.03 | ₩59,698 | ₩59,872 | ₩59,416 | ₩59,792 | +0.16% | 30.8만 |
|---|
| 2025.10.31 | ₩59,390 | ₩59,595 | ₩59,095 | ₩59,443 | +0.09% | 16.4만 |
|---|
| 2025.10.30 | ₩59,108 | ₩59,576 | ₩58,961 | ₩58,974 | -0.23% | 47.5만 |
|---|
| 2025.10.29 | ₩59,323 | ₩60,113 | ₩59,122 | ₩59,323 | 0.00% | 51.3만 |
|---|
| 2025.10.28 | ₩59,698 | ₩60,207 | ₩59,497 | ₩59,658 | -0.07% | 33.9만 |
|---|
| 2025.10.27 | ₩59,483 | ₩59,671 | ₩59,108 | ₩59,577 | +0.16% | 25.9만 |
|---|
| 2025.10.24 | ₩59,872 | ₩59,872 | ₩59,470 | ₩59,658 | -0.36% | 41.3만 |
|---|
| 2025.10.23 | ₩59,912 | ₩60,194 | ₩59,591 | ₩60,194 | +0.47% | 21.4만 |
|---|
| 2025.10.22 | ₩60,100 | ₩60,388 | ₩59,108 | ₩59,711 | -0.65% | 26.7만 |
|---|
| 2025.10.21 | ₩59,818 | ₩59,818 | ₩59,387 | ₩59,711 | -0.18% | 30.9만 |
|---|
| 2025.10.20 | ₩58,947 | ₩59,638 | ₩58,947 | ₩59,537 | +1.00% | 21만 |
|---|
| 2025.10.17 | ₩57,822 | ₩58,568 | ₩57,487 | ₩57,942 | +0.21% | 46.7만 |
|---|
| 2025.10.16 | ₩59,591 | ₩59,845 | ₩58,733 | ₩58,934 | -1.10% | 50.8만 |
|---|
| 2025.10.15 | ₩59,751 | ₩60,046 | ₩58,436 | ₩58,746 | -1.68% | 46만 |
|---|
| 2025.10.14 | ₩59,108 | ₩60,355 | ₩59,108 | ₩60,033 | +1.56% | 40만 |
|---|
| 2025.10.13 | ₩60,113 | ₩60,274 | ₩59,765 | ₩60,100 | -0.02% | 23.2만 |
|---|
| 2025.10.10 | ₩60,569 | ₩60,676 | ₩60,033 | ₩60,274 | -0.49% | 53.9만 |
|---|