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 | ₩53,216 | ₩53,807 | ₩53,058 | ₩53,699 | +0.91% | 61.6만 |
| 2026.10.08 | ₩53,015 | ₩53,632 | ₩52,975 | ₩53,471 | +0.86% | 14.6만 |
| 2026.10.07 | ₩54,209 | ₩54,209 | ₩53,619 | ₩53,847 | -0.67% | 17.3만 |
| 2026.10.06 | ₩55,282 | ₩55,429 | ₩54,625 | ₩54,906 | -0.68% | 19.4만 |
| 2026.10.05 | ₩55,402 | ₩56,033 | ₩55,369 | ₩55,926 | +0.94% | 14.8만 |
| 2026.10.02 | ₩56,261 | ₩56,308 | ₩55,613 | ₩55,858 | -0.72% | 14.1만 |
| 2026.10.01 | ₩55,738 | ₩56,100 | ₩55,215 | ₩55,416 | -0.58% | 20.7만 |
| 2026.09.30 | ₩56,797 | ₩56,797 | ₩56,073 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,180 |
| -1.09% |
| 19.1만 |
| 2026.09.29 | ₩56,475 | ₩57,039 | ₩56,261 | ₩56,596 | +0.21% | 8.5만 |
|---|
| 2026.09.28 | ₩57,025 | ₩57,481 | ₩56,663 | ₩56,824 | -0.35% | 10.6만 |
|---|
| 2026.09.25 | ₩57,159 | ₩57,461 | ₩56,905 | ₩57,387 | +0.40% | 6.9만 |
|---|
| 2026.09.24 | ₩57,535 | ₩57,870 | ₩56,891 | ₩57,361 | -0.30% | 45.6만 |
|---|
| 2026.09.23 | ₩57,213 | ₩58,219 | ₩57,213 | ₩57,602 | +0.68% | 8.2만 |
|---|
| 2026.09.22 | ₩58,085 | ₩58,085 | ₩57,240 | ₩57,669 | -0.72% | 13.5만 |
|---|
| 2026.09.21 | ₩57,682 | ₩58,299 | ₩57,267 | ₩58,085 | +0.70% | 14.1만 |
|---|
| 2026.09.18 | ₩57,589 | ₩57,589 | ₩56,905 | ₩57,240 | -0.61% | 10.2만 |
|---|
| 2026.09.17 | ₩57,870 | ₩58,313 | ₩57,669 | ₩57,736 | -0.23% | 12.4만 |
|---|
| 2026.09.16 | ₩57,146 | ₩57,917 | ₩56,918 | ₩57,374 | +0.40% | 13.1만 |
|---|
| 2026.09.15 | ₩56,878 | ₩57,401 | ₩56,864 | ₩57,247 | +0.65% | 14만 |
|---|
| 2026.09.14 | ₩56,328 | ₩56,998 | ₩56,234 | ₩56,583 | +0.45% | 20.5만 |
|---|
| 2026.09.11 | ₩57,280 | ₩57,615 | ₩57,125 | ₩57,508 | +0.40% | 6.7만 |
|---|
| 2026.09.10 | ₩56,596 | ₩57,307 | ₩56,583 | ₩56,931 | +0.59% | 9.2만 |
|---|
| 2026.09.09 | ₩57,361 | ₩57,575 | ₩57,025 | ₩57,159 | -0.35% | 8.4만 |
|---|
| 2026.09.08 | ₩58,098 | ₩58,983 | ₩58,098 | ₩58,366 | +0.46% | 8.8만 |
|---|
| 2026.09.04 | ₩58,460 | ₩59,162 | ₩58,460 | ₩58,648 | +0.32% | 8.8만 |
|---|
| 2026.09.03 | ₩58,501 | ₩58,916 | ₩58,340 | ₩58,702 | +0.34% | 6.9만 |
|---|
| 2026.09.02 | ₩58,635 | ₩59,252 | ₩58,366 | ₩58,433 | -0.34% | 8만 |
|---|
| 2026.09.01 | ₩58,729 | ₩59,211 | ₩58,246 | ₩58,326 | -0.69% | 12.1만 |
|---|
| 2026.08.31 | ₩60,552 | ₩60,552 | ₩59,413 | ₩59,506 | -1.73% | 14.1만 |
|---|
| 2026.08.28 | ₩61,223 | ₩61,666 | ₩60,687 | ₩60,740 | -0.79% | 6.7만 |
|---|
| 2026.08.27 | ₩62,189 | ₩62,197 | ₩61,478 | ₩61,599 | -0.95% | 4.1만 |
|---|
| 2026.08.26 | ₩62,055 | ₩62,832 | ₩61,907 | ₩61,920 | -0.22% | 10.6만 |
|---|
| 2026.08.25 | ₩61,827 | ₩62,226 | ₩61,357 | ₩61,639 | -0.30% | 7.4만 |
|---|
| 2026.08.24 | ₩61,344 | ₩61,772 | ₩61,022 | ₩61,022 | -0.52% | 14.4만 |
|---|
| 2026.08.21 | ₩61,692 | ₩62,048 | ₩61,625 | ₩61,853 | +0.26% | 22만 |
|---|
| 2026.08.20 | ₩62,296 | ₩62,692 | ₩61,733 | ₩61,867 | -0.69% | 11.2만 |
|---|
| 2026.08.19 | ₩63,248 | ₩63,423 | ₩62,631 | ₩62,752 | -0.78% | 10.8만 |
|---|
| 2026.08.18 | ₩63,302 | ₩63,785 | ₩63,255 | ₩63,382 | +0.13% | 11.3만 |
|---|
| 2026.08.17 | ₩64,174 | ₩64,965 | ₩64,127 | ₩64,160 | -0.02% | 9.7만 |
|---|
| 2026.08.14 | ₩64,187 | ₩64,576 | ₩63,852 | ₩64,227 | +0.06% | 11.7만 |
|---|
| 2026.08.13 | ₩63,825 | ₩64,250 | ₩63,288 | ₩63,342 | -0.76% | 24.3만 |
|---|
| 2026.08.12 | ₩63,771 | ₩64,348 | ₩63,731 | ₩64,039 | +0.42% | 11.2만 |
|---|
| 2026.08.11 | ₩63,718 | ₩63,865 | ₩63,127 | ₩63,208 | -0.80% | 8.4만 |
|---|
| 2026.08.10 | ₩62,926 | ₩63,821 | ₩62,926 | ₩63,530 | +0.96% | 15.3만 |
|---|
| 2026.08.07 | ₩63,047 | ₩63,624 | ₩62,926 | ₩62,993 | -0.09% | 16.3만 |
|---|
| 2026.08.06 | ₩62,846 | ₩63,516 | ₩62,604 | ₩62,806 | -0.06% | 18.1만 |
|---|
| 2026.08.05 | ₩63,342 | ₩64,066 | ₩63,114 | ₩63,114 | -0.36% | 14.6만 |
|---|
| 2026.08.04 | ₩62,296 | ₩63,034 | ₩62,296 | ₩62,967 | +1.08% | 27.5만 |
|---|
| 2026.08.03 | ₩61,008 | ₩61,824 | ₩61,008 | ₩61,786 | +1.28% | 17.2만 |
|---|
| 2026.07.31 | ₩60,056 | ₩60,311 | ₩59,533 | ₩60,284 | +0.38% | 9.8만 |
|---|
| 2026.07.30 | ₩59,332 | ₩60,264 | ₩59,144 | ₩60,204 | +1.47% | 17.4만 |
|---|
| 2026.07.29 | ₩59,158 | ₩59,600 | ₩58,608 | ₩58,983 | -0.29% | 22.5만 |
|---|
| 2026.07.28 | ₩58,621 | ₩59,560 | ₩58,621 | ₩59,386 | +1.30% | 13.3만 |
|---|
| 2026.07.27 | ₩58,460 | ₩59,144 | ₩58,071 | ₩58,353 | -0.18% | 18.2만 |
|---|
| 2026.07.24 | ₩57,025 | ₩57,884 | ₩57,025 | ₩57,629 | +1.06% | 20.3만 |
|---|
| 2026.07.23 | ₩56,408 | ₩57,401 | ₩56,408 | ₩56,690 | +0.50% | 19.5만 |
|---|
| 2026.07.22 | ₩57,361 | ₩57,441 | ₩57,066 | ₩57,347 | -0.02% | 9.9만 |
|---|
| 2026.07.21 | ₩55,255 | ₩56,583 | ₩55,081 | ₩56,542 | +2.33% | 9.6만 |
|---|
| 2026.07.20 | ₩55,684 | ₩56,019 | ₩55,174 | ₩55,174 | -0.92% | 32.2만 |
|---|
| 2026.07.17 | ₩55,228 | ₩56,207 | ₩55,228 | ₩55,832 | +1.09% | 7.9만 |
|---|
| 2026.07.16 | ₩55,604 | ₩55,791 | ₩55,247 | ₩55,349 | -0.46% | 12.9만 |
|---|
| 2026.07.15 | ₩55,376 | ₩56,234 | ₩55,376 | ₩55,885 | +0.92% | 21.8만 |
|---|
| 2026.07.14 | ₩55,335 | ₩56,247 | ₩55,335 | ₩55,563 | +0.41% | 9.3만 |
|---|
| 2026.07.13 | ₩56,408 | ₩56,529 | ₩55,818 | ₩55,818 | -1.05% | 12.4만 |
|---|
| 2026.07.10 | ₩56,583 | ₩57,240 | ₩56,435 | ₩56,958 | +0.66% | 14.6만 |
|---|
| 2026.07.09 | ₩56,811 | ₩57,468 | ₩56,811 | ₩57,294 | +0.85% | 10.5만 |
|---|
| 2026.07.08 | ₩57,642 | ₩57,953 | ₩57,045 | ₩57,615 | -0.05% | 12.9만 |
|---|
| 2026.07.07 | ₩60,378 | ₩60,378 | ₩58,997 | ₩59,037 | -2.22% | 24.1만 |
|---|
| 2026.07.06 | ₩59,775 | ₩60,861 | ₩59,775 | ₩60,754 | +1.64% | 32만 |
|---|
| 2026.07.02 | ₩59,010 | ₩60,164 | ₩58,997 | ₩59,480 | +0.80% | 28.3만 |
|---|
| 2026.07.01 | ₩56,891 | ₩57,669 | ₩56,891 | ₩57,454 | +0.99% | 16만 |
|---|
| 2026.06.30 | ₩55,818 | ₩56,583 | ₩55,818 | ₩56,569 | +1.35% | 12.7만 |
|---|
| 2026.06.29 | ₩54,665 | ₩55,724 | ₩54,665 | ₩55,724 | +1.94% | 22만 |
|---|
| 2026.06.26 | ₩54,544 | ₩55,134 | ₩54,460 | ₩54,732 | +0.34% | 12.8만 |
|---|
| 2026.06.25 | ₩55,550 | ₩56,086 | ₩55,322 | ₩55,443 | -0.19% | 25.4만 |
|---|
| 2026.06.24 | ₩55,255 | ₩55,483 | ₩54,960 | ₩55,362 | +0.19% | 60.7만 |
|---|
| 2026.06.23 | ₩55,818 | ₩56,730 | ₩55,818 | ₩56,033 | +0.38% | 17.5만 |
|---|
| 2026.06.22 | ₩56,328 | ₩56,583 | ₩55,657 | ₩56,154 | -0.31% | 26만 |
|---|
| 2026.06.18 | ₩56,610 | ₩57,167 | ₩56,238 | ₩56,677 | +0.12% | 24.3만 |
|---|
| 2026.06.17 | ₩56,650 | ₩56,972 | ₩55,845 | ₩56,207 | -0.78% | 89.1만 |
|---|
| 2026.06.16 | ₩56,395 | ₩56,777 | ₩56,341 | ₩56,382 | -0.02% | 23.5만 |
|---|
| 2026.06.15 | ₩56,207 | ₩56,640 | ₩55,671 | ₩55,765 | -0.79% | 26.8만 |
|---|
| 2026.06.12 | ₩55,054 | ₩55,496 | ₩54,719 | ₩55,161 | +0.19% | 23.1만 |
|---|
| 2026.06.11 | ₩53,525 | ₩55,590 | ₩53,525 | ₩55,590 | +3.86% | 22.6만 |
|---|
| 2026.06.10 | ₩53,954 | ₩54,491 | ₩53,525 | ₩53,525 | -0.80% | 26.3만 |
|---|
| 2026.06.09 | ₩54,799 | ₩55,107 | ₩53,471 | ₩54,155 | -1.17% | 51.9만 |
|---|
| 2026.06.08 | ₩54,195 | ₩54,598 | ₩53,914 | ₩53,967 | -0.42% | 29.9만 |
|---|
| 2026.06.05 | ₩54,611 | ₩54,705 | ₩53,753 | ₩53,967 | -1.18% | 62만 |
|---|
| 2026.06.04 | ₩54,303 | ₩54,705 | ₩54,289 | ₩54,571 | +0.49% | 20.9만 |
|---|
| 2026.06.03 | ₩53,646 | ₩54,088 | ₩53,418 | ₩53,444 | -0.38% | 43.9만 |
|---|
| 2026.06.02 | ₩54,356 | ₩54,812 | ₩54,182 | ₩54,276 | -0.15% | 50.5만 |
|---|
| 2026.06.01 | ₩55,309 | ₩55,443 | ₩54,269 | ₩54,665 | -1.16% | 47.1만 |
|---|
| 2026.05.29 | ₩57,052 | ₩57,656 | ₩56,958 | ₩57,146 | +0.16% | 25.6만 |
|---|
| 2026.05.28 | ₩55,617 | ₩56,985 | ₩55,617 | ₩56,784 | +2.10% | 40.9만 |
|---|
| 2026.05.27 | ₩55,523 | ₩55,939 | ₩55,255 | ₩55,255 | -0.48% | 31.4만 |
|---|
| 2026.05.26 | ₩54,772 | ₩55,496 | ₩54,745 | ₩54,933 | +0.29% | 28.7만 |
|---|
| 2026.05.22 | ₩53,726 | ₩54,263 | ₩53,659 | ₩53,739 | +0.02% | 34.7만 |
|---|
| 2026.05.21 | ₩53,029 | ₩53,706 | ₩52,947 | ₩53,364 | +0.63% | 35.6만 |
|---|
| 2026.05.20 | ₩52,345 | ₩53,994 | ₩52,345 | ₩53,632 | +2.46% | 51.7만 |
|---|
| 2026.05.19 | ₩52,291 | ₩52,559 | ₩51,768 | ₩51,848 | -0.85% | 43.8만 |
|---|
| 2026.05.18 | ₩51,285 | ₩52,130 | ₩51,164 | ₩51,634 | +0.68% | 42.4만 |
|---|
| 2026.05.15 | ₩51,419 | ₩51,419 | ₩50,454 | ₩50,481 | -1.83% | 84만 |
|---|
| 2026.05.14 | ₩52,613 | ₩53,015 | ₩52,385 | ₩52,398 | -0.41% | 52.3만 |
|---|
| 2026.05.13 | ₩52,304 | ₩52,962 | ₩52,157 | ₩52,801 | +0.95% | 52.8만 |
|---|
| 2026.05.12 | ₩53,149 | ₩53,180 | ₩52,673 | ₩53,109 | -0.08% | 72.9만 |
|---|
| 2026.05.11 | ₩54,008 | ₩54,182 | ₩53,579 | ₩53,887 | -0.22% | 53.9만 |
|---|
| 2026.05.08 | ₩55,416 | ₩55,751 | ₩54,638 | ₩55,000 | -0.75% | 61.7만 |
|---|
| 2026.05.07 | ₩57,521 | ₩57,589 | ₩56,060 | ₩56,060 | -2.54% | 71.1만 |
|---|
| 2026.05.06 | ₩57,374 | ₩58,407 | ₩57,294 | ₩58,112 | +1.29% | 79.2만 |
|---|
| 2026.05.05 | ₩55,201 | ₩55,386 | ₩54,651 | ₩55,148 | -0.10% | 76.3만 |
|---|
| 2026.05.04 | ₩54,611 | ₩54,920 | ₩53,941 | ₩54,061 | -1.01% | 56.8만 |
|---|
| 2026.05.01 | ₩54,839 | ₩55,242 | ₩54,491 | ₩54,987 | +0.27% | 22.5만 |
|---|
| 2026.04.30 | ₩54,236 | ₩54,786 | ₩54,061 | ₩54,665 | +0.79% | 37.3만 |
|---|
| 2026.04.29 | ₩53,216 | ₩53,686 | ₩52,680 | ₩52,828 | -0.73% | 60.4만 |
|---|
| 2026.04.28 | ₩53,056 | ₩53,558 | ₩52,828 | ₩53,163 | +0.20% | 41.4만 |
|---|
| 2026.04.27 | ₩53,619 | ₩53,887 | ₩53,257 | ₩53,377 | -0.45% | 42.8만 |
|---|
| 2026.04.24 | ₩53,659 | ₩53,831 | ₩53,243 | ₩53,565 | -0.17% | 42.5만 |
|---|
| 2026.04.23 | ₩54,222 | ₩55,188 | ₩53,853 | ₩54,276 | +0.10% | 60.2만 |
|---|
| 2026.04.22 | ₩55,295 | ₩55,550 | ₩54,492 | ₩54,719 | -1.04% | 73만 |
|---|
| 2026.04.21 | ₩57,240 | ₩57,267 | ₩55,550 | ₩55,550 | -2.95% | 77.9만 |
|---|
| 2026.04.20 | ₩59,024 | ₩59,413 | ₩58,655 | ₩59,037 | +0.02% | 42.9만 |
|---|
| 2026.04.17 | ₩60,526 | ₩61,371 | ₩60,123 | ₩60,351 | -0.29% | 84.3만 |
|---|
| 2026.04.16 | ₩59,466 | ₩59,560 | ₩57,977 | ₩58,353 | -1.87% | 117.7만 |
|---|
| 2026.04.15 | ₩59,640 | ₩59,640 | ₩59,198 | ₩59,587 | -0.09% | 25.7만 |
|---|
| 2026.04.14 | ₩59,547 | ₩60,204 | ₩59,345 | ₩59,882 | +0.56% | 25.8만 |
|---|
| 2026.04.13 | ₩57,951 | ₩59,292 | ₩57,696 | ₩59,252 | +2.24% | 45.7만 |
|---|
| 2026.04.10 | ₩59,037 | ₩59,037 | ₩58,010 | ₩58,152 | -1.50% | 50.4만 |
|---|
| 2026.04.09 | ₩58,930 | ₩59,868 | ₩58,702 | ₩59,815 | +1.50% | 67.1만 |
|---|
| 2026.04.08 | ₩59,681 | ₩59,741 | ₩59,037 | ₩59,654 | -0.04% | 54만 |
|---|
| 2026.04.07 | ₩55,818 | ₩56,395 | ₩55,040 | ₩56,395 | +1.03% | 38.2만 |
|---|
| 2026.04.06 | ₩57,294 | ₩57,334 | ₩56,905 | ₩57,334 | +0.07% | 36.2만 |
|---|
| 2026.04.02 | ₩56,167 | ₩57,307 | ₩55,818 | ₩56,878 | +1.27% | 59.9만 |
|---|
| 2026.04.01 | ₩56,744 | ₩57,823 | ₩56,663 | ₩57,656 | +1.61% | 173.6만 |
|---|
| 2026.03.31 | ₩53,525 | ₩54,933 | ₩53,525 | ₩54,638 | +2.08% | 35.3만 |
|---|
| 2026.03.30 | ₩52,358 | ₩52,948 | ₩51,889 | ₩52,050 | -0.59% | 38.7만 |
|---|
| 2026.03.27 | ₩53,619 | ₩53,619 | ₩52,224 | ₩52,452 | -2.18% | 47.5만 |
|---|
| 2026.03.26 | ₩54,491 | ₩54,759 | ₩53,646 | ₩53,646 | -1.55% | 46.6만 |
|---|
| 2026.03.25 | ₩55,590 | ₩56,006 | ₩55,362 | ₩55,832 | +0.43% | 28.2만 |
|---|
| 2026.03.24 | ₩54,316 | ₩55,134 | ₩53,847 | ₩54,584 | +0.49% | 54.7만 |
|---|
| 2026.03.23 | ₩55,832 | ₩57,066 | ₩55,402 | ₩55,604 | -0.41% | 47.6만 |
|---|
| 2026.03.20 | ₩56,864 | ₩56,864 | ₩54,477 | ₩54,598 | -3.99% | 76.6만 |
|---|
| 2026.03.19 | ₩56,542 | ₩57,454 | ₩56,274 | ₩57,052 | +0.90% | 69.5만 |
|---|
| 2026.03.18 | ₩59,037 | ₩59,547 | ₩58,353 | ₩58,353 | -1.16% | 19.7만 |
|---|
| 2026.03.17 | ₩58,755 | ₩59,050 | ₩58,621 | ₩58,782 | +0.05% | 28.3만 |
|---|
| 2026.03.16 | ₩58,299 | ₩58,769 | ₩58,247 | ₩58,729 | +0.74% | 119.5만 |
|---|
| 2026.03.13 | ₩58,889 | ₩59,144 | ₩57,589 | ₩57,696 | -2.03% | 48.3만 |
|---|
| 2026.03.12 | ₩59,560 | ₩59,922 | ₩58,246 | ₩59,305 | -0.43% | 40.2만 |
|---|
| 2026.03.11 | ₩59,386 | ₩59,989 | ₩59,010 | ₩59,627 | +0.41% | 60.5만 |
|---|
| 2026.03.10 | ₩60,874 | ₩61,505 | ₩60,318 | ₩60,968 | +0.15% | 70.8만 |
|---|
| 2026.03.09 | ₩58,796 | ₩60,231 | ₩58,259 | ₩59,480 | +1.16% | 52.2만 |
|---|
| 2026.03.06 | ₩58,675 | ₩59,681 | ₩58,542 | ₩59,345 | +1.14% | 114.4만 |
|---|
| 2026.03.05 | ₩60,700 | ₩60,740 | ₩58,353 | ₩58,635 | -3.40% | 61.3만 |
|---|
| 2026.03.04 | ₩60,593 | ₩61,558 | ₩60,552 | ₩61,558 | +1.59% | 26.8만 |
|---|
| 2026.03.03 | ₩59,091 | ₩60,029 | ₩58,232 | ₩59,667 | +0.98% | 116.1만 |
|---|
| 2026.03.02 | ₩61,518 | ₩62,309 | ₩61,122 | ₩61,746 | +0.37% | 74.9만 |
|---|
| 2026.02.27 | ₩62,363 | ₩62,618 | ₩62,001 | ₩62,537 | +0.28% | 33.4만 |
|---|
| 2026.02.26 | ₩62,859 | ₩63,114 | ₩62,269 | ₩62,926 | +0.11% | 23.1만 |
|---|
| 2026.02.25 | ₩62,363 | ₩62,665 | ₩61,954 | ₩62,537 | +0.28% | 61.8만 |
|---|
| 2026.02.24 | ₩62,242 | ₩62,675 | ₩61,759 | ₩62,631 | +0.62% | 52만 |
|---|
| 2026.02.23 | ₩63,235 | ₩63,355 | ₩62,417 | ₩62,671 | -0.89% | 64.8만 |
|---|
| 2026.02.20 | ₩63,342 | ₩63,905 | ₩63,195 | ₩63,798 | +0.72% | 23.3만 |
|---|
| 2026.02.19 | ₩62,765 | ₩63,413 | ₩62,497 | ₩63,329 | +0.90% | 37.8만 |
|---|
| 2026.02.18 | ₩63,490 | ₩64,160 | ₩63,355 | ₩63,651 | +0.25% | 148.7만 |
|---|
| 2026.02.17 | ₩61,706 | ₩62,799 | ₩61,554 | ₩62,175 | +0.76% | 50.1만 |
|---|
| 2026.02.13 | ₩61,035 | ₩62,081 | ₩61,035 | ₩61,880 | +1.38% | 40.4만 |
|---|
| 2026.02.12 | ₩60,351 | ₩60,658 | ₩59,292 | ₩59,801 | -0.91% | 42.2만 |
|---|
| 2026.02.11 | ₩60,351 | ₩60,445 | ₩59,238 | ₩59,775 | -0.96% | 31만 |
|---|
| 2026.02.10 | ₩61,223 | ₩61,277 | ₩60,298 | ₩60,324 | -1.47% | 37.1만 |
|---|
| 2026.02.09 | ₩60,767 | ₩61,813 | ₩60,740 | ₩61,813 | +1.72% | 49.7만 |
|---|
| 2026.02.06 | ₩59,265 | ₩59,721 | ₩58,729 | ₩59,721 | +0.77% | 27.7만 |
|---|
| 2026.02.05 | ₩59,010 | ₩59,506 | ₩58,219 | ₩58,219 | -1.34% | 66.8만 |
|---|
| 2026.02.04 | ₩61,076 | ₩61,384 | ₩59,144 | ₩59,399 | -2.74% | 67.1만 |
|---|
| 2026.02.03 | ₩60,821 | ₩61,102 | ₩60,593 | ₩60,941 | +0.20% | 47만 |
|---|
| 2026.02.02 | ₩61,035 | ₩61,116 | ₩60,539 | ₩60,794 | -0.40% | 71.8만 |
|---|
| 2026.01.30 | ₩61,733 | ₩62,001 | ₩60,982 | ₩61,102 | -1.02% | 39.8만 |
|---|
| 2026.01.29 | ₩62,564 | ₩62,685 | ₩61,304 | ₩62,202 | -0.58% | 77.1만 |
|---|
| 2026.01.28 | ₩62,537 | ₩62,765 | ₩61,987 | ₩62,564 | +0.04% | 60.8만 |
|---|
| 2026.01.27 | ₩63,007 | ₩64,147 | ₩62,910 | ₩64,039 | +1.64% | 66.7만 |
|---|
| 2026.01.26 | ₩63,034 | ₩63,114 | ₩62,269 | ₩62,765 | -0.43% | 81.5만 |
|---|
| 2026.01.23 | ₩62,846 | ₩63,409 | ₩62,537 | ₩63,409 | +0.90% | 66.2만 |
|---|
| 2026.01.22 | ₩63,020 | ₩63,020 | ₩61,518 | ₩61,867 | -1.83% | 68.1만 |
|---|
| 2026.01.21 | ₩63,315 | ₩63,798 | ₩62,846 | ₩63,168 | -0.23% | 84.9만 |
|---|
| 2026.01.20 | ₩63,610 | ₩64,321 | ₩63,496 | ₩63,731 | +0.19% | 279.9만 |
|---|
| 2026.01.16 | ₩63,664 | ₩64,261 | ₩63,503 | ₩64,241 | +0.91% | 64.6만 |
|---|
| 2026.01.15 | ₩63,275 | ₩63,516 | ₩62,846 | ₩63,463 | +0.30% | 99.4만 |
|---|
| 2026.01.14 | ₩63,946 | ₩63,946 | ₩63,329 | ₩63,878 | -0.10% | 77.7만 |
|---|
| 2026.01.13 | ₩64,455 | ₩64,950 | ₩64,187 | ₩64,750 | +0.46% | 52.8만 |
|---|
| 2026.01.12 | ₩64,603 | ₩64,844 | ₩64,120 | ₩64,522 | -0.12% | 92.3만 |
|---|
| 2026.01.09 | ₩63,409 | ₩64,120 | ₩63,248 | ₩64,080 | +1.06% | 80만 |
|---|
| 2026.01.08 | ₩63,449 | ₩63,656 | ₩63,114 | ₩63,490 | +0.06% | 239.5만 |
|---|
| 2026.01.07 | ₩62,336 | ₩62,952 | ₩62,313 | ₩62,832 | +0.80% | 77.1만 |
|---|
| 2026.01.06 | ₩61,290 | ₩61,424 | ₩60,418 | ₩61,304 | +0.02% | 58.3만 |
|---|
| 2026.01.05 | ₩59,949 | ₩60,941 | ₩59,949 | ₩60,941 | +1.66% | 92.5만 |
|---|
| 2026.01.02 | ₩57,454 | ₩58,487 | ₩57,454 | ₩58,487 | +1.80% | 34.6만 |
|---|
| 2025.12.31 | ₩56,677 | ₩56,737 | ₩56,422 | ₩56,502 | -0.31% | 14.6만 |
|---|
| 2025.12.30 | ₩56,321 | ₩56,878 | ₩56,305 | ₩56,677 | +0.63% | 20만 |
|---|
| 2025.12.29 | ₩55,912 | ₩56,341 | ₩55,912 | ₩56,140 | +0.41% | 32.2만 |
|---|
| 2025.12.26 | ₩56,703 | ₩57,334 | ₩56,703 | ₩56,985 | +0.50% | 14.2만 |
|---|
| 2025.12.24 | ₩56,744 | ₩56,972 | ₩56,744 | ₩56,824 | +0.14% | 4.8만 |
|---|
| 2025.12.23 | ₩56,502 | ₩57,079 | ₩56,502 | ₩56,931 | +0.76% | 17.8만 |
|---|
| 2025.12.22 | ₩56,824 | ₩56,864 | ₩56,368 | ₩56,744 | -0.14% | 25.9만 |
|---|
| 2025.12.19 | ₩56,636 | ₩56,998 | ₩56,636 | ₩56,864 | +0.40% | 23.9만 |
|---|
| 2025.12.18 | ₩55,255 | ₩56,314 | ₩55,255 | ₩56,113 | +1.55% | 27.5만 |
|---|
| 2025.12.17 | ₩55,335 | ₩55,523 | ₩54,719 | ₩54,920 | -0.75% | 21.1만 |
|---|
| 2025.12.16 | ₩54,450 | ₩55,067 | ₩54,343 | ₩54,920 | +0.86% | 25.2만 |
|---|
| 2025.12.15 | ₩55,765 | ₩56,019 | ₩55,275 | ₩55,349 | -0.75% | 26.9만 |
|---|
| 2025.12.12 | ₩55,657 | ₩56,112 | ₩55,537 | ₩55,684 | +0.05% | 24.1만 |
|---|
| 2025.12.11 | ₩55,778 | ₩56,006 | ₩55,402 | ₩55,590 | -0.34% | 23.7만 |
|---|
| 2025.12.10 | ₩55,295 | ₩55,926 | ₩55,107 | ₩55,778 | +0.87% | 18.7만 |
|---|
| 2025.12.09 | ₩56,234 | ₩56,234 | ₩55,778 | ₩55,858 | -0.67% | 37.2만 |
|---|
| 2025.12.08 | ₩55,228 | ₩56,274 | ₩55,228 | ₩56,274 | +1.89% | 36.4만 |
|---|
| 2025.12.05 | ₩55,067 | ₩55,349 | ₩54,558 | ₩54,705 | -0.66% | 30.1만 |
|---|
| 2025.12.04 | ₩54,437 | ₩54,812 | ₩54,409 | ₩54,665 | +0.42% | 19.7만 |
|---|
| 2025.12.03 | ₩54,102 | ₩54,719 | ₩54,102 | ₩54,611 | +0.94% | 35.7만 |
|---|
| 2025.12.02 | ₩53,176 | ₩53,860 | ₩53,176 | ₩53,605 | +0.81% | 34.2만 |
|---|
| 2025.12.01 | ₩53,310 | ₩53,726 | ₩53,176 | ₩53,176 | -0.25% | 116.2만 |
|---|
| 2025.11.28 | ₩54,960 | ₩54,960 | ₩54,108 | ₩54,182 | -1.42% | 22.8만 |
|---|
| 2025.11.26 | ₩54,075 | ₩54,638 | ₩54,075 | ₩54,343 | +0.50% | 40.4만 |
|---|
| 2025.11.25 | ₩53,471 | ₩54,088 | ₩53,069 | ₩54,075 | +1.13% | 76.9만 |
|---|
| 2025.11.24 | ₩53,444 | ₩53,672 | ₩52,425 | ₩52,734 | -1.33% | 84.8만 |
|---|
| 2025.11.21 | ₩54,947 | ₩55,097 | ₩54,263 | ₩54,437 | -0.93% | 63.1만 |
|---|
| 2025.11.20 | ₩56,945 | ₩57,296 | ₩55,443 | ₩55,630 | -2.31% | 25.1만 |
|---|
| 2025.11.19 | ₩55,993 | ₩56,489 | ₩55,620 | ₩55,765 | -0.41% | 38.4만 |
|---|
| 2025.11.18 | ₩57,709 | ₩58,191 | ₩57,146 | ₩57,468 | -0.42% | 49.3만 |
|---|
| 2025.11.17 | ₩58,581 | ₩58,849 | ₩57,877 | ₩58,058 | -0.89% | 19.3만 |
|---|
| 2025.11.14 | ₩57,669 | ₩58,259 | ₩57,495 | ₩58,004 | +0.58% | 29.2만 |
|---|
| 2025.11.13 | ₩59,386 | ₩59,763 | ₩58,837 | ₩58,970 | -0.70% | 18.6만 |
|---|
| 2025.11.12 | ₩58,514 | ₩59,010 | ₩58,407 | ₩58,970 | +0.78% | 24만 |
|---|
| 2025.11.11 | ₩58,514 | ₩59,017 | ₩58,514 | ₩58,863 | +0.60% | 12.2만 |
|---|
| 2025.11.10 | ₩59,493 | ₩59,667 | ₩59,230 | ₩59,654 | +0.27% | 14.9만 |
|---|
| 2025.11.07 | ₩57,884 | ₩58,889 | ₩57,790 | ₩58,769 | +1.53% | 29.5만 |
|---|
| 2025.11.06 | ₩58,340 | ₩58,762 | ₩57,402 | ₩57,977 | -0.62% | 62.2만 |
|---|
| 2025.11.05 | ₩58,393 | ₩58,876 | ₩58,353 | ₩58,594 | +0.34% | 19.4만 |
|---|
| 2025.11.04 | ₩58,970 | ₩59,112 | ₩58,460 | ₩58,809 | -0.27% | 44.5만 |
|---|
| 2025.11.03 | ₩59,748 | ₩59,922 | ₩59,466 | ₩59,842 | +0.16% | 30.8만 |
|---|
| 2025.10.31 | ₩59,439 | ₩59,645 | ₩59,144 | ₩59,493 | +0.09% | 16.4만 |
|---|
| 2025.10.30 | ₩59,158 | ₩59,626 | ₩59,010 | ₩59,024 | -0.23% | 47.5만 |
|---|
| 2025.10.29 | ₩59,372 | ₩60,164 | ₩59,171 | ₩59,372 | 0.00% | 51.3만 |
|---|
| 2025.10.28 | ₩59,748 | ₩60,257 | ₩59,547 | ₩59,708 | -0.07% | 33.9만 |
|---|
| 2025.10.27 | ₩59,533 | ₩59,721 | ₩59,158 | ₩59,627 | +0.16% | 25.9만 |
|---|
| 2025.10.24 | ₩59,922 | ₩59,922 | ₩59,520 | ₩59,708 | -0.36% | 41.3만 |
|---|
| 2025.10.23 | ₩59,962 | ₩60,244 | ₩59,640 | ₩60,244 | +0.47% | 21.4만 |
|---|
| 2025.10.22 | ₩60,150 | ₩60,438 | ₩59,158 | ₩59,761 | -0.65% | 26.7만 |
|---|
| 2025.10.21 | ₩59,868 | ₩59,868 | ₩59,437 | ₩59,761 | -0.18% | 30.9만 |
|---|
| 2025.10.20 | ₩58,997 | ₩59,687 | ₩58,997 | ₩59,587 | +1.00% | 21만 |
|---|
| 2025.10.17 | ₩57,870 | ₩58,617 | ₩57,535 | ₩57,991 | +0.21% | 46.7만 |
|---|
| 2025.10.16 | ₩59,640 | ₩59,895 | ₩58,782 | ₩58,983 | -1.10% | 50.8만 |
|---|
| 2025.10.15 | ₩59,801 | ₩60,096 | ₩58,484 | ₩58,796 | -1.68% | 46만 |
|---|
| 2025.10.14 | ₩59,158 | ₩60,405 | ₩59,158 | ₩60,083 | +1.56% | 40만 |
|---|
| 2025.10.13 | ₩60,164 | ₩60,324 | ₩59,815 | ₩60,150 | -0.02% | 23.2만 |
|---|
| 2025.10.10 | ₩60,620 | ₩60,727 | ₩60,083 | ₩60,324 | -0.49% | 53.9만 |
|---|