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 | ₩53,111 | ₩53,700 | ₩52,953 | ₩53,593 | +0.91% | 61.6만 |
| 2026.10.08 | ₩52,910 | ₩53,526 | ₩52,870 | ₩53,365 | +0.86% | 14.6만 |
| 2026.10.07 | ₩54,101 | ₩54,101 | ₩53,512 | ₩53,740 | -0.67% | 17.3만 |
| 2026.10.06 | ₩55,172 | ₩55,319 | ₩54,516 | ₩54,797 | -0.68% | 19.4만 |
| 2026.10.05 | ₩55,293 | ₩55,922 | ₩55,259 | ₩55,815 | +0.94% | 14.8만 |
| 2026.10.02 | ₩56,149 | ₩56,196 | ₩55,503 | ₩55,748 | -0.72% | 14.1만 |
| 2026.10.01 | ₩55,627 | ₩55,989 | ₩55,105 | ₩55,306 | -0.58% | 20.7만 |
| 2026.09.30 | ₩56,685 | ₩56,685 | ₩55,962 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,069 |
| -1.09% |
| 19.1만 |
| 2026.09.29 | ₩56,363 | ₩56,926 | ₩56,149 | ₩56,484 | +0.21% | 8.5만 |
|---|
| 2026.09.28 | ₩56,912 | ₩57,367 | ₩56,551 | ₩56,711 | -0.35% | 10.6만 |
|---|
| 2026.09.25 | ₩57,046 | ₩57,347 | ₩56,792 | ₩57,274 | +0.40% | 6.9만 |
|---|
| 2026.09.24 | ₩57,421 | ₩57,755 | ₩56,778 | ₩57,247 | -0.30% | 45.6만 |
|---|
| 2026.09.23 | ₩57,100 | ₩58,103 | ₩57,100 | ₩57,488 | +0.68% | 8.2만 |
|---|
| 2026.09.22 | ₩57,970 | ₩57,970 | ₩57,126 | ₩57,555 | -0.72% | 13.5만 |
|---|
| 2026.09.21 | ₩57,568 | ₩58,184 | ₩57,153 | ₩57,970 | +0.70% | 14.1만 |
|---|
| 2026.09.18 | ₩57,474 | ₩57,474 | ₩56,792 | ₩57,126 | -0.61% | 10.2만 |
|---|
| 2026.09.17 | ₩57,755 | ₩58,197 | ₩57,555 | ₩57,622 | -0.23% | 12.4만 |
|---|
| 2026.09.16 | ₩57,033 | ₩57,802 | ₩56,805 | ₩57,260 | +0.40% | 13.1만 |
|---|
| 2026.09.15 | ₩56,765 | ₩57,287 | ₩56,752 | ₩57,133 | +0.65% | 14만 |
|---|
| 2026.09.14 | ₩56,216 | ₩56,885 | ₩56,122 | ₩56,470 | +0.45% | 20.5만 |
|---|
| 2026.09.11 | ₩57,166 | ₩57,501 | ₩57,011 | ₩57,394 | +0.40% | 6.7만 |
|---|
| 2026.09.10 | ₩56,484 | ₩57,193 | ₩56,470 | ₩56,818 | +0.59% | 9.2만 |
|---|
| 2026.09.09 | ₩57,247 | ₩57,461 | ₩56,912 | ₩57,046 | -0.35% | 8.4만 |
|---|
| 2026.09.08 | ₩57,983 | ₩58,866 | ₩57,983 | ₩58,251 | +0.46% | 8.8만 |
|---|
| 2026.09.04 | ₩58,344 | ₩59,044 | ₩58,344 | ₩58,532 | +0.32% | 8.8만 |
|---|
| 2026.09.03 | ₩58,384 | ₩58,799 | ₩58,224 | ₩58,585 | +0.34% | 6.9만 |
|---|
| 2026.09.02 | ₩58,518 | ₩59,134 | ₩58,251 | ₩58,318 | -0.34% | 8만 |
|---|
| 2026.09.01 | ₩58,612 | ₩59,094 | ₩58,130 | ₩58,210 | -0.69% | 12.1만 |
|---|
| 2026.08.31 | ₩60,432 | ₩60,432 | ₩59,295 | ₩59,388 | -1.73% | 14.1만 |
|---|
| 2026.08.28 | ₩61,102 | ₩61,543 | ₩60,566 | ₩60,620 | -0.79% | 6.7만 |
|---|
| 2026.08.27 | ₩62,065 | ₩62,073 | ₩61,356 | ₩61,476 | -0.95% | 4.1만 |
|---|
| 2026.08.26 | ₩61,931 | ₩62,708 | ₩61,784 | ₩61,798 | -0.22% | 10.6만 |
|---|
| 2026.08.25 | ₩61,704 | ₩62,103 | ₩61,235 | ₩61,517 | -0.30% | 7.4만 |
|---|
| 2026.08.24 | ₩61,222 | ₩61,649 | ₩60,901 | ₩60,901 | -0.52% | 14.4만 |
|---|
| 2026.08.21 | ₩61,570 | ₩61,925 | ₩61,503 | ₩61,731 | +0.26% | 22만 |
|---|
| 2026.08.20 | ₩62,172 | ₩62,567 | ₩61,610 | ₩61,744 | -0.69% | 11.2만 |
|---|
| 2026.08.19 | ₩63,123 | ₩63,297 | ₩62,507 | ₩62,627 | -0.78% | 10.8만 |
|---|
| 2026.08.18 | ₩63,176 | ₩63,658 | ₩63,129 | ₩63,257 | +0.13% | 11.3만 |
|---|
| 2026.08.17 | ₩64,046 | ₩64,836 | ₩63,999 | ₩64,033 | -0.02% | 9.7만 |
|---|
| 2026.08.14 | ₩64,060 | ₩64,448 | ₩63,725 | ₩64,100 | +0.06% | 11.7만 |
|---|
| 2026.08.13 | ₩63,698 | ₩64,123 | ₩63,163 | ₩63,216 | -0.76% | 24.3만 |
|---|
| 2026.08.12 | ₩63,645 | ₩64,220 | ₩63,605 | ₩63,912 | +0.42% | 11.2만 |
|---|
| 2026.08.11 | ₩63,591 | ₩63,738 | ₩63,002 | ₩63,083 | -0.80% | 8.4만 |
|---|
| 2026.08.10 | ₩62,801 | ₩63,694 | ₩62,801 | ₩63,404 | +0.96% | 15.3만 |
|---|
| 2026.08.07 | ₩62,922 | ₩63,497 | ₩62,801 | ₩62,868 | -0.09% | 16.3만 |
|---|
| 2026.08.06 | ₩62,721 | ₩63,390 | ₩62,480 | ₩62,681 | -0.06% | 18.1만 |
|---|
| 2026.08.05 | ₩63,216 | ₩63,939 | ₩62,989 | ₩62,989 | -0.36% | 14.6만 |
|---|
| 2026.08.04 | ₩62,172 | ₩62,909 | ₩62,172 | ₩62,842 | +1.08% | 27.5만 |
|---|
| 2026.08.03 | ₩60,887 | ₩61,701 | ₩60,887 | ₩61,664 | +1.28% | 17.2만 |
|---|
| 2026.07.31 | ₩59,937 | ₩60,191 | ₩59,415 | ₩60,165 | +0.38% | 9.8만 |
|---|
| 2026.07.30 | ₩59,214 | ₩60,145 | ₩59,027 | ₩60,084 | +1.47% | 17.4만 |
|---|
| 2026.07.29 | ₩59,040 | ₩59,482 | ₩58,492 | ₩58,866 | -0.29% | 22.5만 |
|---|
| 2026.07.28 | ₩58,505 | ₩59,442 | ₩58,505 | ₩59,268 | +1.30% | 13.3만 |
|---|
| 2026.07.27 | ₩58,344 | ₩59,027 | ₩57,956 | ₩58,237 | -0.18% | 18.2만 |
|---|
| 2026.07.24 | ₩56,912 | ₩57,769 | ₩56,912 | ₩57,514 | +1.06% | 20.3만 |
|---|
| 2026.07.23 | ₩56,296 | ₩57,287 | ₩56,296 | ₩56,578 | +0.50% | 19.5만 |
|---|
| 2026.07.22 | ₩57,247 | ₩57,327 | ₩56,952 | ₩57,233 | -0.02% | 9.9만 |
|---|
| 2026.07.21 | ₩55,145 | ₩56,470 | ₩54,971 | ₩56,430 | +2.33% | 9.6만 |
|---|
| 2026.07.20 | ₩55,574 | ₩55,908 | ₩55,065 | ₩55,065 | -0.92% | 32.2만 |
|---|
| 2026.07.17 | ₩55,119 | ₩56,096 | ₩55,119 | ₩55,721 | +1.09% | 7.9만 |
|---|
| 2026.07.16 | ₩55,493 | ₩55,681 | ₩55,137 | ₩55,239 | -0.46% | 12.9만 |
|---|
| 2026.07.15 | ₩55,266 | ₩56,122 | ₩55,266 | ₩55,774 | +0.92% | 21.8만 |
|---|
| 2026.07.14 | ₩55,226 | ₩56,136 | ₩55,226 | ₩55,453 | +0.41% | 9.3만 |
|---|
| 2026.07.13 | ₩56,296 | ₩56,417 | ₩55,708 | ₩55,708 | -1.05% | 12.4만 |
|---|
| 2026.07.10 | ₩56,470 | ₩57,126 | ₩56,323 | ₩56,845 | +0.66% | 14.6만 |
|---|
| 2026.07.09 | ₩56,698 | ₩57,354 | ₩56,698 | ₩57,180 | +0.85% | 10.5만 |
|---|
| 2026.07.08 | ₩57,528 | ₩57,838 | ₩56,932 | ₩57,501 | -0.05% | 12.9만 |
|---|
| 2026.07.07 | ₩60,258 | ₩60,258 | ₩58,880 | ₩58,920 | -2.22% | 24.1만 |
|---|
| 2026.07.06 | ₩59,656 | ₩60,740 | ₩59,656 | ₩60,633 | +1.64% | 32만 |
|---|
| 2026.07.02 | ₩58,893 | ₩60,044 | ₩58,880 | ₩59,362 | +0.80% | 28.3만 |
|---|
| 2026.07.01 | ₩56,778 | ₩57,555 | ₩56,778 | ₩57,340 | +0.99% | 16만 |
|---|
| 2026.06.30 | ₩55,708 | ₩56,470 | ₩55,708 | ₩56,457 | +1.35% | 12.7만 |
|---|
| 2026.06.29 | ₩54,556 | ₩55,614 | ₩54,556 | ₩55,614 | +1.94% | 22만 |
|---|
| 2026.06.26 | ₩54,436 | ₩55,025 | ₩54,352 | ₩54,623 | +0.34% | 12.8만 |
|---|
| 2026.06.25 | ₩55,440 | ₩55,975 | ₩55,212 | ₩55,333 | -0.19% | 25.4만 |
|---|
| 2026.06.24 | ₩55,145 | ₩55,373 | ₩54,851 | ₩55,252 | +0.19% | 60.7만 |
|---|
| 2026.06.23 | ₩55,708 | ₩56,618 | ₩55,708 | ₩55,922 | +0.38% | 17.5만 |
|---|
| 2026.06.22 | ₩56,216 | ₩56,470 | ₩55,547 | ₩56,042 | -0.31% | 26만 |
|---|
| 2026.06.18 | ₩56,497 | ₩57,054 | ₩56,126 | ₩56,564 | +0.12% | 24.3만 |
|---|
| 2026.06.17 | ₩56,537 | ₩56,859 | ₩55,734 | ₩56,096 | -0.78% | 89.1만 |
|---|
| 2026.06.16 | ₩56,283 | ₩56,665 | ₩56,230 | ₩56,270 | -0.02% | 23.5만 |
|---|
| 2026.06.15 | ₩56,096 | ₩56,528 | ₩55,560 | ₩55,654 | -0.79% | 26.8만 |
|---|
| 2026.06.12 | ₩54,945 | ₩55,386 | ₩54,610 | ₩55,052 | +0.19% | 23.1만 |
|---|
| 2026.06.11 | ₩53,419 | ₩55,480 | ₩53,419 | ₩55,480 | +3.86% | 22.6만 |
|---|
| 2026.06.10 | ₩53,847 | ₩54,382 | ₩53,419 | ₩53,419 | -0.80% | 26.3만 |
|---|
| 2026.06.09 | ₩54,690 | ₩54,998 | ₩53,365 | ₩54,048 | -1.17% | 51.9만 |
|---|
| 2026.06.08 | ₩54,088 | ₩54,490 | ₩53,807 | ₩53,860 | -0.42% | 29.9만 |
|---|
| 2026.06.05 | ₩54,503 | ₩54,597 | ₩53,646 | ₩53,860 | -1.18% | 62만 |
|---|
| 2026.06.04 | ₩54,195 | ₩54,597 | ₩54,182 | ₩54,463 | +0.49% | 20.9만 |
|---|
| 2026.06.03 | ₩53,539 | ₩53,981 | ₩53,312 | ₩53,338 | -0.38% | 43.9만 |
|---|
| 2026.06.02 | ₩54,249 | ₩54,704 | ₩54,075 | ₩54,168 | -0.15% | 50.5만 |
|---|
| 2026.06.01 | ₩55,199 | ₩55,333 | ₩54,162 | ₩54,556 | -1.16% | 47.1만 |
|---|
| 2026.05.29 | ₩56,939 | ₩57,541 | ₩56,845 | ₩57,033 | +0.16% | 25.6만 |
|---|
| 2026.05.28 | ₩55,507 | ₩56,872 | ₩55,507 | ₩56,671 | +2.10% | 40.9만 |
|---|
| 2026.05.27 | ₩55,413 | ₩55,828 | ₩55,145 | ₩55,145 | -0.48% | 31.4만 |
|---|
| 2026.05.26 | ₩54,664 | ₩55,386 | ₩54,637 | ₩54,824 | +0.29% | 28.7만 |
|---|
| 2026.05.22 | ₩53,620 | ₩54,155 | ₩53,553 | ₩53,633 | +0.02% | 34.7만 |
|---|
| 2026.05.21 | ₩52,924 | ₩53,599 | ₩52,842 | ₩53,258 | +0.63% | 35.6만 |
|---|
| 2026.05.20 | ₩52,241 | ₩53,887 | ₩52,241 | ₩53,526 | +2.46% | 51.7만 |
|---|
| 2026.05.19 | ₩52,187 | ₩52,455 | ₩51,665 | ₩51,746 | -0.85% | 43.8만 |
|---|
| 2026.05.18 | ₩51,183 | ₩52,027 | ₩51,063 | ₩51,531 | +0.68% | 42.4만 |
|---|
| 2026.05.15 | ₩51,317 | ₩51,317 | ₩50,354 | ₩50,380 | -1.83% | 84만 |
|---|
| 2026.05.14 | ₩52,509 | ₩52,910 | ₩52,281 | ₩52,294 | -0.41% | 52.3만 |
|---|
| 2026.05.13 | ₩52,201 | ₩52,857 | ₩52,053 | ₩52,696 | +0.95% | 52.8만 |
|---|
| 2026.05.12 | ₩53,044 | ₩53,075 | ₩52,569 | ₩53,004 | -0.08% | 72.9만 |
|---|
| 2026.05.11 | ₩53,901 | ₩54,075 | ₩53,472 | ₩53,780 | -0.22% | 53.9만 |
|---|
| 2026.05.08 | ₩55,306 | ₩55,641 | ₩54,530 | ₩54,891 | -0.75% | 61.7만 |
|---|
| 2026.05.07 | ₩57,407 | ₩57,474 | ₩55,948 | ₩55,948 | -2.54% | 71.1만 |
|---|
| 2026.05.06 | ₩57,260 | ₩58,291 | ₩57,180 | ₩57,996 | +1.29% | 79.2만 |
|---|
| 2026.05.05 | ₩55,092 | ₩55,277 | ₩54,543 | ₩55,038 | -0.10% | 76.3만 |
|---|
| 2026.05.04 | ₩54,503 | ₩54,811 | ₩53,834 | ₩53,954 | -1.01% | 56.8만 |
|---|
| 2026.05.01 | ₩54,730 | ₩55,132 | ₩54,382 | ₩54,878 | +0.27% | 22.5만 |
|---|
| 2026.04.30 | ₩54,128 | ₩54,677 | ₩53,954 | ₩54,556 | +0.79% | 37.3만 |
|---|
| 2026.04.29 | ₩53,111 | ₩53,579 | ₩52,575 | ₩52,723 | -0.73% | 60.4만 |
|---|
| 2026.04.28 | ₩52,950 | ₩53,452 | ₩52,723 | ₩53,057 | +0.20% | 41.4만 |
|---|
| 2026.04.27 | ₩53,512 | ₩53,780 | ₩53,151 | ₩53,272 | -0.45% | 42.8만 |
|---|
| 2026.04.24 | ₩53,553 | ₩53,724 | ₩53,138 | ₩53,459 | -0.17% | 42.5만 |
|---|
| 2026.04.23 | ₩54,115 | ₩55,078 | ₩53,747 | ₩54,168 | +0.10% | 60.2만 |
|---|
| 2026.04.22 | ₩55,186 | ₩55,440 | ₩54,384 | ₩54,610 | -1.04% | 73만 |
|---|
| 2026.04.21 | ₩57,126 | ₩57,153 | ₩55,440 | ₩55,440 | -2.95% | 77.9만 |
|---|
| 2026.04.20 | ₩58,907 | ₩59,295 | ₩58,538 | ₩58,920 | +0.02% | 42.9만 |
|---|
| 2026.04.17 | ₩60,406 | ₩61,249 | ₩60,004 | ₩60,232 | -0.29% | 84.3만 |
|---|
| 2026.04.16 | ₩59,348 | ₩59,442 | ₩57,862 | ₩58,237 | -1.87% | 117.7만 |
|---|
| 2026.04.15 | ₩59,522 | ₩59,522 | ₩59,081 | ₩59,469 | -0.09% | 25.7만 |
|---|
| 2026.04.14 | ₩59,429 | ₩60,084 | ₩59,228 | ₩59,763 | +0.56% | 25.8만 |
|---|
| 2026.04.13 | ₩57,836 | ₩59,174 | ₩57,581 | ₩59,134 | +2.24% | 45.7만 |
|---|
| 2026.04.10 | ₩58,920 | ₩58,920 | ₩57,895 | ₩58,036 | -1.50% | 50.4만 |
|---|
| 2026.04.09 | ₩58,813 | ₩59,750 | ₩58,585 | ₩59,696 | +1.50% | 67.1만 |
|---|
| 2026.04.08 | ₩59,562 | ₩59,623 | ₩58,920 | ₩59,536 | -0.04% | 54만 |
|---|
| 2026.04.07 | ₩55,708 | ₩56,283 | ₩54,931 | ₩56,283 | +1.03% | 38.2만 |
|---|
| 2026.04.06 | ₩57,180 | ₩57,220 | ₩56,792 | ₩57,220 | +0.07% | 36.2만 |
|---|
| 2026.04.02 | ₩56,056 | ₩57,193 | ₩55,708 | ₩56,765 | +1.27% | 59.9만 |
|---|
| 2026.04.01 | ₩56,631 | ₩57,709 | ₩56,551 | ₩57,541 | +1.61% | 173.6만 |
|---|
| 2026.03.31 | ₩53,419 | ₩54,824 | ₩53,419 | ₩54,530 | +2.08% | 35.3만 |
|---|
| 2026.03.30 | ₩52,254 | ₩52,843 | ₩51,786 | ₩51,946 | -0.59% | 38.7만 |
|---|
| 2026.03.27 | ₩53,512 | ₩53,512 | ₩52,120 | ₩52,348 | -2.18% | 47.5만 |
|---|
| 2026.03.26 | ₩54,382 | ₩54,650 | ₩53,539 | ₩53,539 | -1.55% | 46.6만 |
|---|
| 2026.03.25 | ₩55,480 | ₩55,895 | ₩55,252 | ₩55,721 | +0.43% | 28.2만 |
|---|
| 2026.03.24 | ₩54,208 | ₩55,025 | ₩53,740 | ₩54,476 | +0.49% | 54.7만 |
|---|
| 2026.03.23 | ₩55,721 | ₩56,952 | ₩55,293 | ₩55,493 | -0.41% | 47.6만 |
|---|
| 2026.03.20 | ₩56,752 | ₩56,752 | ₩54,369 | ₩54,490 | -3.99% | 76.6만 |
|---|
| 2026.03.19 | ₩56,430 | ₩57,340 | ₩56,163 | ₩56,939 | +0.90% | 69.5만 |
|---|
| 2026.03.18 | ₩58,920 | ₩59,429 | ₩58,237 | ₩58,237 | -1.16% | 19.7만 |
|---|
| 2026.03.17 | ₩58,639 | ₩58,933 | ₩58,505 | ₩58,666 | +0.05% | 28.3만 |
|---|
| 2026.03.16 | ₩58,184 | ₩58,652 | ₩58,132 | ₩58,612 | +0.74% | 119.5만 |
|---|
| 2026.03.13 | ₩58,773 | ₩59,027 | ₩57,474 | ₩57,581 | -2.03% | 48.3만 |
|---|
| 2026.03.12 | ₩59,442 | ₩59,803 | ₩58,130 | ₩59,188 | -0.43% | 40.2만 |
|---|
| 2026.03.11 | ₩59,268 | ₩59,870 | ₩58,893 | ₩59,509 | +0.41% | 60.5만 |
|---|
| 2026.03.10 | ₩60,754 | ₩61,383 | ₩60,198 | ₩60,847 | +0.15% | 70.8만 |
|---|
| 2026.03.09 | ₩58,679 | ₩60,111 | ₩58,144 | ₩59,362 | +1.16% | 52.2만 |
|---|
| 2026.03.06 | ₩58,559 | ₩59,562 | ₩58,426 | ₩59,228 | +1.14% | 114.4만 |
|---|
| 2026.03.05 | ₩60,580 | ₩60,620 | ₩58,237 | ₩58,518 | -3.40% | 61.3만 |
|---|
| 2026.03.04 | ₩60,473 | ₩61,436 | ₩60,432 | ₩61,436 | +1.59% | 26.8만 |
|---|
| 2026.03.03 | ₩58,973 | ₩59,910 | ₩58,117 | ₩59,549 | +0.98% | 116.1만 |
|---|
| 2026.03.02 | ₩61,396 | ₩62,186 | ₩61,001 | ₩61,624 | +0.37% | 74.9만 |
|---|
| 2026.02.27 | ₩62,239 | ₩62,494 | ₩61,878 | ₩62,413 | +0.28% | 33.4만 |
|---|
| 2026.02.26 | ₩62,735 | ₩62,989 | ₩62,146 | ₩62,801 | +0.11% | 23.1만 |
|---|
| 2026.02.25 | ₩62,239 | ₩62,540 | ₩61,831 | ₩62,413 | +0.28% | 61.8만 |
|---|
| 2026.02.24 | ₩62,119 | ₩62,551 | ₩61,637 | ₩62,507 | +0.62% | 52만 |
|---|
| 2026.02.23 | ₩63,109 | ₩63,230 | ₩62,293 | ₩62,547 | -0.89% | 64.8만 |
|---|
| 2026.02.20 | ₩63,216 | ₩63,779 | ₩63,069 | ₩63,671 | +0.72% | 23.3만 |
|---|
| 2026.02.19 | ₩62,641 | ₩63,287 | ₩62,373 | ₩63,203 | +0.90% | 37.8만 |
|---|
| 2026.02.18 | ₩63,364 | ₩64,033 | ₩63,230 | ₩63,524 | +0.25% | 148.7만 |
|---|
| 2026.02.17 | ₩61,583 | ₩62,674 | ₩61,432 | ₩62,052 | +0.76% | 50.1만 |
|---|
| 2026.02.13 | ₩60,914 | ₩61,958 | ₩60,914 | ₩61,757 | +1.38% | 40.4만 |
|---|
| 2026.02.12 | ₩60,232 | ₩60,538 | ₩59,174 | ₩59,683 | -0.91% | 42.2만 |
|---|
| 2026.02.11 | ₩60,232 | ₩60,325 | ₩59,121 | ₩59,656 | -0.96% | 31만 |
|---|
| 2026.02.10 | ₩61,102 | ₩61,155 | ₩60,178 | ₩60,205 | -1.47% | 37.1만 |
|---|
| 2026.02.09 | ₩60,647 | ₩61,691 | ₩60,620 | ₩61,691 | +1.72% | 49.7만 |
|---|
| 2026.02.06 | ₩59,147 | ₩59,603 | ₩58,612 | ₩59,603 | +0.77% | 27.7만 |
|---|
| 2026.02.05 | ₩58,893 | ₩59,388 | ₩58,103 | ₩58,103 | -1.34% | 66.8만 |
|---|
| 2026.02.04 | ₩60,954 | ₩61,262 | ₩59,027 | ₩59,281 | -2.74% | 67.1만 |
|---|
| 2026.02.03 | ₩60,700 | ₩60,981 | ₩60,473 | ₩60,821 | +0.20% | 47만 |
|---|
| 2026.02.02 | ₩60,914 | ₩60,995 | ₩60,419 | ₩60,673 | -0.40% | 71.8만 |
|---|
| 2026.01.30 | ₩61,610 | ₩61,878 | ₩60,861 | ₩60,981 | -1.02% | 39.8만 |
|---|
| 2026.01.29 | ₩62,440 | ₩62,561 | ₩61,182 | ₩62,079 | -0.58% | 77.1만 |
|---|
| 2026.01.28 | ₩62,413 | ₩62,641 | ₩61,865 | ₩62,440 | +0.04% | 60.8만 |
|---|
| 2026.01.27 | ₩62,882 | ₩64,020 | ₩62,785 | ₩63,912 | +1.64% | 66.7만 |
|---|
| 2026.01.26 | ₩62,909 | ₩62,989 | ₩62,146 | ₩62,641 | -0.43% | 81.5만 |
|---|
| 2026.01.23 | ₩62,721 | ₩63,283 | ₩62,413 | ₩63,283 | +0.90% | 66.2만 |
|---|
| 2026.01.22 | ₩62,895 | ₩62,895 | ₩61,396 | ₩61,744 | -1.83% | 68.1만 |
|---|
| 2026.01.21 | ₩63,190 | ₩63,671 | ₩62,721 | ₩63,042 | -0.23% | 84.9만 |
|---|
| 2026.01.20 | ₩63,484 | ₩64,193 | ₩63,370 | ₩63,605 | +0.19% | 279.9만 |
|---|
| 2026.01.16 | ₩63,538 | ₩64,133 | ₩63,377 | ₩64,113 | +0.91% | 64.6만 |
|---|
| 2026.01.15 | ₩63,149 | ₩63,390 | ₩62,721 | ₩63,337 | +0.30% | 99.4만 |
|---|
| 2026.01.14 | ₩63,819 | ₩63,819 | ₩63,203 | ₩63,752 | -0.10% | 77.7만 |
|---|
| 2026.01.13 | ₩64,327 | ₩64,821 | ₩64,060 | ₩64,622 | +0.46% | 52.8만 |
|---|
| 2026.01.12 | ₩64,475 | ₩64,716 | ₩63,993 | ₩64,394 | -0.12% | 92.3만 |
|---|
| 2026.01.09 | ₩63,283 | ₩63,993 | ₩63,123 | ₩63,953 | +1.06% | 80만 |
|---|
| 2026.01.08 | ₩63,323 | ₩63,530 | ₩62,989 | ₩63,364 | +0.06% | 239.5만 |
|---|
| 2026.01.07 | ₩62,213 | ₩62,827 | ₩62,190 | ₩62,708 | +0.80% | 77.1만 |
|---|
| 2026.01.06 | ₩61,169 | ₩61,302 | ₩60,299 | ₩61,182 | +0.02% | 58.3만 |
|---|
| 2026.01.05 | ₩59,830 | ₩60,821 | ₩59,830 | ₩60,821 | +1.66% | 92.5만 |
|---|
| 2026.01.02 | ₩57,340 | ₩58,371 | ₩57,340 | ₩58,371 | +1.80% | 34.6만 |
|---|
| 2025.12.31 | ₩56,564 | ₩56,624 | ₩56,310 | ₩56,390 | -0.31% | 14.6만 |
|---|
| 2025.12.30 | ₩56,209 | ₩56,765 | ₩56,193 | ₩56,564 | +0.63% | 20만 |
|---|
| 2025.12.29 | ₩55,801 | ₩56,230 | ₩55,801 | ₩56,029 | +0.41% | 32.2만 |
|---|
| 2025.12.26 | ₩56,591 | ₩57,220 | ₩56,591 | ₩56,872 | +0.50% | 14.2만 |
|---|
| 2025.12.24 | ₩56,631 | ₩56,859 | ₩56,631 | ₩56,711 | +0.14% | 4.8만 |
|---|
| 2025.12.23 | ₩56,390 | ₩56,966 | ₩56,390 | ₩56,818 | +0.76% | 17.8만 |
|---|
| 2025.12.22 | ₩56,711 | ₩56,752 | ₩56,256 | ₩56,631 | -0.14% | 25.9만 |
|---|
| 2025.12.19 | ₩56,524 | ₩56,885 | ₩56,524 | ₩56,752 | +0.40% | 23.9만 |
|---|
| 2025.12.18 | ₩55,145 | ₩56,203 | ₩55,145 | ₩56,002 | +1.55% | 27.5만 |
|---|
| 2025.12.17 | ₩55,226 | ₩55,413 | ₩54,610 | ₩54,811 | -0.75% | 21.1만 |
|---|
| 2025.12.16 | ₩54,342 | ₩54,958 | ₩54,235 | ₩54,811 | +0.86% | 25.2만 |
|---|
| 2025.12.15 | ₩55,654 | ₩55,908 | ₩55,165 | ₩55,239 | -0.75% | 26.9만 |
|---|
| 2025.12.12 | ₩55,547 | ₩56,001 | ₩55,426 | ₩55,574 | +0.05% | 24.1만 |
|---|
| 2025.12.11 | ₩55,667 | ₩55,895 | ₩55,293 | ₩55,480 | -0.34% | 23.7만 |
|---|
| 2025.12.10 | ₩55,186 | ₩55,815 | ₩54,998 | ₩55,667 | +0.87% | 18.7만 |
|---|
| 2025.12.09 | ₩56,122 | ₩56,122 | ₩55,667 | ₩55,748 | -0.67% | 37.2만 |
|---|
| 2025.12.08 | ₩55,119 | ₩56,163 | ₩55,119 | ₩56,163 | +1.89% | 36.4만 |
|---|
| 2025.12.05 | ₩54,958 | ₩55,239 | ₩54,449 | ₩54,597 | -0.66% | 30.1만 |
|---|
| 2025.12.04 | ₩54,329 | ₩54,704 | ₩54,301 | ₩54,556 | +0.42% | 19.7만 |
|---|
| 2025.12.03 | ₩53,994 | ₩54,610 | ₩53,994 | ₩54,503 | +0.94% | 35.7만 |
|---|
| 2025.12.02 | ₩53,071 | ₩53,753 | ₩53,071 | ₩53,499 | +0.81% | 34.2만 |
|---|
| 2025.12.01 | ₩53,205 | ₩53,620 | ₩53,071 | ₩53,071 | -0.25% | 116.2만 |
|---|
| 2025.11.28 | ₩54,851 | ₩54,851 | ₩54,001 | ₩54,075 | -1.42% | 22.8만 |
|---|
| 2025.11.26 | ₩53,968 | ₩54,530 | ₩53,968 | ₩54,235 | +0.50% | 40.4만 |
|---|
| 2025.11.25 | ₩53,365 | ₩53,981 | ₩52,964 | ₩53,968 | +1.13% | 76.9만 |
|---|
| 2025.11.24 | ₩53,338 | ₩53,566 | ₩52,321 | ₩52,629 | -1.33% | 84.8만 |
|---|
| 2025.11.21 | ₩54,838 | ₩54,987 | ₩54,155 | ₩54,329 | -0.93% | 63.1만 |
|---|
| 2025.11.20 | ₩56,832 | ₩57,183 | ₩55,333 | ₩55,520 | -2.31% | 25.1만 |
|---|
| 2025.11.19 | ₩55,882 | ₩56,377 | ₩55,509 | ₩55,654 | -0.41% | 38.4만 |
|---|
| 2025.11.18 | ₩57,595 | ₩58,075 | ₩57,033 | ₩57,354 | -0.42% | 49.3만 |
|---|
| 2025.11.17 | ₩58,465 | ₩58,733 | ₩57,762 | ₩57,943 | -0.89% | 19.3만 |
|---|
| 2025.11.14 | ₩57,555 | ₩58,144 | ₩57,381 | ₩57,889 | +0.58% | 29.2만 |
|---|
| 2025.11.13 | ₩59,268 | ₩59,644 | ₩58,720 | ₩58,853 | -0.70% | 18.6만 |
|---|
| 2025.11.12 | ₩58,398 | ₩58,893 | ₩58,291 | ₩58,853 | +0.78% | 24만 |
|---|
| 2025.11.11 | ₩58,398 | ₩58,900 | ₩58,398 | ₩58,746 | +0.60% | 12.2만 |
|---|
| 2025.11.10 | ₩59,375 | ₩59,549 | ₩59,113 | ₩59,536 | +0.27% | 14.9만 |
|---|
| 2025.11.07 | ₩57,769 | ₩58,773 | ₩57,675 | ₩58,652 | +1.53% | 29.5만 |
|---|
| 2025.11.06 | ₩58,224 | ₩58,645 | ₩57,288 | ₩57,862 | -0.62% | 62.2만 |
|---|
| 2025.11.05 | ₩58,277 | ₩58,759 | ₩58,237 | ₩58,478 | +0.34% | 19.4만 |
|---|
| 2025.11.04 | ₩58,853 | ₩58,995 | ₩58,344 | ₩58,692 | -0.27% | 44.5만 |
|---|
| 2025.11.03 | ₩59,629 | ₩59,803 | ₩59,348 | ₩59,723 | +0.16% | 30.8만 |
|---|
| 2025.10.31 | ₩59,321 | ₩59,526 | ₩59,027 | ₩59,375 | +0.09% | 16.4만 |
|---|
| 2025.10.30 | ₩59,040 | ₩59,507 | ₩58,893 | ₩58,907 | -0.23% | 47.5만 |
|---|
| 2025.10.29 | ₩59,255 | ₩60,044 | ₩59,054 | ₩59,255 | 0.00% | 51.3만 |
|---|
| 2025.10.28 | ₩59,629 | ₩60,138 | ₩59,429 | ₩59,589 | -0.07% | 33.9만 |
|---|
| 2025.10.27 | ₩59,415 | ₩59,603 | ₩59,040 | ₩59,509 | +0.16% | 25.9만 |
|---|
| 2025.10.24 | ₩59,803 | ₩59,803 | ₩59,402 | ₩59,589 | -0.36% | 41.3만 |
|---|
| 2025.10.23 | ₩59,843 | ₩60,125 | ₩59,522 | ₩60,125 | +0.47% | 21.4만 |
|---|
| 2025.10.22 | ₩60,031 | ₩60,319 | ₩59,040 | ₩59,643 | -0.65% | 26.7만 |
|---|
| 2025.10.21 | ₩59,750 | ₩59,750 | ₩59,319 | ₩59,643 | -0.18% | 30.9만 |
|---|
| 2025.10.20 | ₩58,880 | ₩59,569 | ₩58,880 | ₩59,469 | +1.00% | 21만 |
|---|
| 2025.10.17 | ₩57,755 | ₩58,501 | ₩57,421 | ₩57,876 | +0.21% | 46.7만 |
|---|
| 2025.10.16 | ₩59,522 | ₩59,777 | ₩58,666 | ₩58,866 | -1.10% | 50.8만 |
|---|
| 2025.10.15 | ₩59,683 | ₩59,977 | ₩58,368 | ₩58,679 | -1.68% | 46만 |
|---|
| 2025.10.14 | ₩59,040 | ₩60,285 | ₩59,040 | ₩59,964 | +1.56% | 40만 |
|---|
| 2025.10.13 | ₩60,044 | ₩60,205 | ₩59,696 | ₩60,031 | -0.02% | 23.2만 |
|---|
| 2025.10.10 | ₩60,499 | ₩60,606 | ₩59,964 | ₩60,205 | -0.49% | 53.9만 |
|---|