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 | ₩53,219 | ₩53,809 | ₩53,061 | ₩53,702 | +0.91% | 61.6만 |
| 2026.10.08 | ₩53,018 | ₩53,635 | ₩52,978 | ₩53,474 | +0.86% | 14.6만 |
| 2026.10.07 | ₩54,212 | ₩54,212 | ₩53,622 | ₩53,850 | -0.67% | 17.3만 |
| 2026.10.06 | ₩55,285 | ₩55,432 | ₩54,627 | ₩54,909 | -0.68% | 19.4만 |
| 2026.10.05 | ₩55,405 | ₩56,036 | ₩55,372 | ₩55,928 | +0.94% | 14.8만 |
| 2026.10.02 | ₩56,264 | ₩56,311 | ₩55,616 | ₩55,861 | -0.72% | 14.1만 |
| 2026.10.01 | ₩55,741 | ₩56,103 | ₩55,218 | ₩55,419 | -0.58% | 20.7만 |
| 2026.09.30 | ₩56,800 | ₩56,800 | ₩56,076 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,183 |
| -1.09% |
| 19.1만 |
| 2026.09.29 | ₩56,478 | ₩57,042 | ₩56,264 | ₩56,599 | +0.21% | 8.5만 |
|---|
| 2026.09.28 | ₩57,028 | ₩57,484 | ₩56,666 | ₩56,827 | -0.35% | 10.6만 |
|---|
| 2026.09.25 | ₩57,162 | ₩57,464 | ₩56,908 | ₩57,390 | +0.40% | 6.9만 |
|---|
| 2026.09.24 | ₩57,538 | ₩57,873 | ₩56,894 | ₩57,364 | -0.30% | 45.6만 |
|---|
| 2026.09.23 | ₩57,216 | ₩58,222 | ₩57,216 | ₩57,605 | +0.68% | 8.2만 |
|---|
| 2026.09.22 | ₩58,088 | ₩58,088 | ₩57,243 | ₩57,672 | -0.72% | 13.5만 |
|---|
| 2026.09.21 | ₩57,685 | ₩58,302 | ₩57,270 | ₩58,088 | +0.70% | 14.1만 |
|---|
| 2026.09.18 | ₩57,592 | ₩57,592 | ₩56,908 | ₩57,243 | -0.61% | 10.2만 |
|---|
| 2026.09.17 | ₩57,873 | ₩58,316 | ₩57,672 | ₩57,739 | -0.23% | 12.4만 |
|---|
| 2026.09.16 | ₩57,149 | ₩57,920 | ₩56,921 | ₩57,377 | +0.40% | 13.1만 |
|---|
| 2026.09.15 | ₩56,881 | ₩57,404 | ₩56,867 | ₩57,250 | +0.65% | 14만 |
|---|
| 2026.09.14 | ₩56,331 | ₩57,001 | ₩56,237 | ₩56,586 | +0.45% | 20.5만 |
|---|
| 2026.09.11 | ₩57,283 | ₩57,618 | ₩57,128 | ₩57,511 | +0.40% | 6.7만 |
|---|
| 2026.09.10 | ₩56,599 | ₩57,310 | ₩56,586 | ₩56,934 | +0.59% | 9.2만 |
|---|
| 2026.09.09 | ₩57,364 | ₩57,578 | ₩57,028 | ₩57,162 | -0.35% | 8.4만 |
|---|
| 2026.09.08 | ₩58,101 | ₩58,986 | ₩58,101 | ₩58,369 | +0.46% | 8.8만 |
|---|
| 2026.09.04 | ₩58,463 | ₩59,165 | ₩58,463 | ₩58,651 | +0.32% | 8.8만 |
|---|
| 2026.09.03 | ₩58,504 | ₩58,919 | ₩58,343 | ₩58,705 | +0.34% | 6.9만 |
|---|
| 2026.09.02 | ₩58,638 | ₩59,255 | ₩58,369 | ₩58,437 | -0.34% | 8만 |
|---|
| 2026.09.01 | ₩58,732 | ₩59,214 | ₩58,249 | ₩58,329 | -0.69% | 12.1만 |
|---|
| 2026.08.31 | ₩60,556 | ₩60,556 | ₩59,416 | ₩59,509 | -1.73% | 14.1만 |
|---|
| 2026.08.28 | ₩61,226 | ₩61,669 | ₩60,690 | ₩60,743 | -0.79% | 6.7만 |
|---|
| 2026.08.27 | ₩62,192 | ₩62,200 | ₩61,481 | ₩61,602 | -0.95% | 4.1만 |
|---|
| 2026.08.26 | ₩62,058 | ₩62,836 | ₩61,910 | ₩61,924 | -0.22% | 10.6만 |
|---|
| 2026.08.25 | ₩61,830 | ₩62,229 | ₩61,360 | ₩61,642 | -0.30% | 7.4만 |
|---|
| 2026.08.24 | ₩61,347 | ₩61,775 | ₩61,025 | ₩61,025 | -0.52% | 14.4만 |
|---|
| 2026.08.21 | ₩61,696 | ₩62,051 | ₩61,629 | ₩61,857 | +0.26% | 22만 |
|---|
| 2026.08.20 | ₩62,299 | ₩62,695 | ₩61,736 | ₩61,870 | -0.69% | 11.2만 |
|---|
| 2026.08.19 | ₩63,251 | ₩63,426 | ₩62,635 | ₩62,755 | -0.78% | 10.8만 |
|---|
| 2026.08.18 | ₩63,305 | ₩63,788 | ₩63,258 | ₩63,386 | +0.13% | 11.3만 |
|---|
| 2026.08.17 | ₩64,177 | ₩64,968 | ₩64,130 | ₩64,163 | -0.02% | 9.7만 |
|---|
| 2026.08.14 | ₩64,190 | ₩64,579 | ₩63,855 | ₩64,231 | +0.06% | 11.7만 |
|---|
| 2026.08.13 | ₩63,828 | ₩64,253 | ₩63,292 | ₩63,345 | -0.76% | 24.3만 |
|---|
| 2026.08.12 | ₩63,775 | ₩64,351 | ₩63,734 | ₩64,043 | +0.42% | 11.2만 |
|---|
| 2026.08.11 | ₩63,721 | ₩63,868 | ₩63,131 | ₩63,211 | -0.80% | 8.4만 |
|---|
| 2026.08.10 | ₩62,930 | ₩63,824 | ₩62,930 | ₩63,533 | +0.96% | 15.3만 |
|---|
| 2026.08.07 | ₩63,050 | ₩63,627 | ₩62,930 | ₩62,997 | -0.09% | 16.3만 |
|---|
| 2026.08.06 | ₩62,849 | ₩63,520 | ₩62,608 | ₩62,809 | -0.06% | 18.1만 |
|---|
| 2026.08.05 | ₩63,345 | ₩64,070 | ₩63,117 | ₩63,117 | -0.36% | 14.6만 |
|---|
| 2026.08.04 | ₩62,299 | ₩63,037 | ₩62,299 | ₩62,970 | +1.08% | 27.5만 |
|---|
| 2026.08.03 | ₩61,012 | ₩61,827 | ₩61,012 | ₩61,790 | +1.28% | 17.2만 |
|---|
| 2026.07.31 | ₩60,059 | ₩60,314 | ₩59,536 | ₩60,287 | +0.38% | 9.8만 |
|---|
| 2026.07.30 | ₩59,335 | ₩60,267 | ₩59,147 | ₩60,207 | +1.47% | 17.4만 |
|---|
| 2026.07.29 | ₩59,161 | ₩59,603 | ₩58,611 | ₩58,986 | -0.29% | 22.5만 |
|---|
| 2026.07.28 | ₩58,624 | ₩59,563 | ₩58,624 | ₩59,389 | +1.30% | 13.3만 |
|---|
| 2026.07.27 | ₩58,463 | ₩59,147 | ₩58,074 | ₩58,356 | -0.18% | 18.2만 |
|---|
| 2026.07.24 | ₩57,028 | ₩57,887 | ₩57,028 | ₩57,632 | +1.06% | 20.3만 |
|---|
| 2026.07.23 | ₩56,411 | ₩57,404 | ₩56,411 | ₩56,693 | +0.50% | 19.5만 |
|---|
| 2026.07.22 | ₩57,364 | ₩57,444 | ₩57,068 | ₩57,350 | -0.02% | 9.9만 |
|---|
| 2026.07.21 | ₩55,258 | ₩56,586 | ₩55,083 | ₩56,545 | +2.33% | 9.6만 |
|---|
| 2026.07.20 | ₩55,687 | ₩56,022 | ₩55,177 | ₩55,177 | -0.92% | 32.2만 |
|---|
| 2026.07.17 | ₩55,231 | ₩56,210 | ₩55,231 | ₩55,835 | +1.09% | 7.9만 |
|---|
| 2026.07.16 | ₩55,607 | ₩55,794 | ₩55,250 | ₩55,352 | -0.46% | 12.9만 |
|---|
| 2026.07.15 | ₩55,379 | ₩56,237 | ₩55,379 | ₩55,888 | +0.92% | 21.8만 |
|---|
| 2026.07.14 | ₩55,338 | ₩56,250 | ₩55,338 | ₩55,566 | +0.41% | 9.3만 |
|---|
| 2026.07.13 | ₩56,411 | ₩56,532 | ₩55,821 | ₩55,821 | -1.05% | 12.4만 |
|---|
| 2026.07.10 | ₩56,586 | ₩57,243 | ₩56,438 | ₩56,961 | +0.66% | 14.6만 |
|---|
| 2026.07.09 | ₩56,814 | ₩57,471 | ₩56,814 | ₩57,296 | +0.85% | 10.5만 |
|---|
| 2026.07.08 | ₩57,645 | ₩57,956 | ₩57,048 | ₩57,618 | -0.05% | 12.9만 |
|---|
| 2026.07.07 | ₩60,381 | ₩60,381 | ₩59,000 | ₩59,040 | -2.22% | 24.1만 |
|---|
| 2026.07.06 | ₩59,778 | ₩60,864 | ₩59,778 | ₩60,757 | +1.64% | 32만 |
|---|
| 2026.07.02 | ₩59,013 | ₩60,167 | ₩59,000 | ₩59,483 | +0.80% | 28.3만 |
|---|
| 2026.07.01 | ₩56,894 | ₩57,672 | ₩56,894 | ₩57,457 | +0.99% | 16만 |
|---|
| 2026.06.30 | ₩55,821 | ₩56,586 | ₩55,821 | ₩56,572 | +1.35% | 12.7만 |
|---|
| 2026.06.29 | ₩54,668 | ₩55,727 | ₩54,668 | ₩55,727 | +1.94% | 22만 |
|---|
| 2026.06.26 | ₩54,547 | ₩55,137 | ₩54,463 | ₩54,735 | +0.34% | 12.8만 |
|---|
| 2026.06.25 | ₩55,553 | ₩56,089 | ₩55,325 | ₩55,446 | -0.19% | 25.4만 |
|---|
| 2026.06.24 | ₩55,258 | ₩55,486 | ₩54,963 | ₩55,365 | +0.19% | 60.7만 |
|---|
| 2026.06.23 | ₩55,821 | ₩56,733 | ₩55,821 | ₩56,036 | +0.38% | 17.5만 |
|---|
| 2026.06.22 | ₩56,331 | ₩56,586 | ₩55,660 | ₩56,156 | -0.31% | 26만 |
|---|
| 2026.06.18 | ₩56,612 | ₩57,170 | ₩56,241 | ₩56,680 | +0.12% | 24.3만 |
|---|
| 2026.06.17 | ₩56,653 | ₩56,975 | ₩55,848 | ₩56,210 | -0.78% | 89.1만 |
|---|
| 2026.06.16 | ₩56,398 | ₩56,780 | ₩56,344 | ₩56,384 | -0.02% | 23.5만 |
|---|
| 2026.06.15 | ₩56,210 | ₩56,643 | ₩55,674 | ₩55,768 | -0.79% | 26.8만 |
|---|
| 2026.06.12 | ₩55,057 | ₩55,499 | ₩54,721 | ₩55,164 | +0.19% | 23.1만 |
|---|
| 2026.06.11 | ₩53,528 | ₩55,593 | ₩53,528 | ₩55,593 | +3.86% | 22.6만 |
|---|
| 2026.06.10 | ₩53,957 | ₩54,493 | ₩53,528 | ₩53,528 | -0.80% | 26.3만 |
|---|
| 2026.06.09 | ₩54,802 | ₩55,110 | ₩53,474 | ₩54,158 | -1.17% | 51.9만 |
|---|
| 2026.06.08 | ₩54,198 | ₩54,601 | ₩53,917 | ₩53,970 | -0.42% | 29.9만 |
|---|
| 2026.06.05 | ₩54,614 | ₩54,708 | ₩53,756 | ₩53,970 | -1.18% | 62만 |
|---|
| 2026.06.04 | ₩54,306 | ₩54,708 | ₩54,292 | ₩54,574 | +0.49% | 20.9만 |
|---|
| 2026.06.03 | ₩53,648 | ₩54,091 | ₩53,420 | ₩53,447 | -0.38% | 43.9만 |
|---|
| 2026.06.02 | ₩54,359 | ₩54,815 | ₩54,185 | ₩54,279 | -0.15% | 50.5만 |
|---|
| 2026.06.01 | ₩55,312 | ₩55,446 | ₩54,272 | ₩54,668 | -1.16% | 47.1만 |
|---|
| 2026.05.29 | ₩57,055 | ₩57,659 | ₩56,961 | ₩57,149 | +0.16% | 25.6만 |
|---|
| 2026.05.28 | ₩55,620 | ₩56,988 | ₩55,620 | ₩56,787 | +2.10% | 40.9만 |
|---|
| 2026.05.27 | ₩55,526 | ₩55,942 | ₩55,258 | ₩55,258 | -0.48% | 31.4만 |
|---|
| 2026.05.26 | ₩54,775 | ₩55,499 | ₩54,748 | ₩54,936 | +0.29% | 28.7만 |
|---|
| 2026.05.22 | ₩53,729 | ₩54,265 | ₩53,662 | ₩53,742 | +0.02% | 34.7만 |
|---|
| 2026.05.21 | ₩53,031 | ₩53,709 | ₩52,950 | ₩53,367 | +0.63% | 35.6만 |
|---|
| 2026.05.20 | ₩52,347 | ₩53,997 | ₩52,347 | ₩53,635 | +2.46% | 51.7만 |
|---|
| 2026.05.19 | ₩52,294 | ₩52,562 | ₩51,771 | ₩51,851 | -0.85% | 43.8만 |
|---|
| 2026.05.18 | ₩51,288 | ₩52,133 | ₩51,167 | ₩51,637 | +0.68% | 42.4만 |
|---|
| 2026.05.15 | ₩51,422 | ₩51,422 | ₩50,456 | ₩50,483 | -1.83% | 84만 |
|---|
| 2026.05.14 | ₩52,616 | ₩53,018 | ₩52,388 | ₩52,401 | -0.41% | 52.3만 |
|---|
| 2026.05.13 | ₩52,307 | ₩52,964 | ₩52,160 | ₩52,803 | +0.95% | 52.8만 |
|---|
| 2026.05.12 | ₩53,152 | ₩53,183 | ₩52,676 | ₩53,112 | -0.08% | 72.9만 |
|---|
| 2026.05.11 | ₩54,011 | ₩54,185 | ₩53,581 | ₩53,890 | -0.22% | 53.9만 |
|---|
| 2026.05.08 | ₩55,419 | ₩55,754 | ₩54,641 | ₩55,003 | -0.75% | 61.7만 |
|---|
| 2026.05.07 | ₩57,524 | ₩57,592 | ₩56,063 | ₩56,063 | -2.54% | 71.1만 |
|---|
| 2026.05.06 | ₩57,377 | ₩58,410 | ₩57,296 | ₩58,115 | +1.29% | 79.2만 |
|---|
| 2026.05.05 | ₩55,204 | ₩55,389 | ₩54,654 | ₩55,151 | -0.10% | 76.3만 |
|---|
| 2026.05.04 | ₩54,614 | ₩54,923 | ₩53,943 | ₩54,064 | -1.01% | 56.8만 |
|---|
| 2026.05.01 | ₩54,842 | ₩55,244 | ₩54,493 | ₩54,990 | +0.27% | 22.5만 |
|---|
| 2026.04.30 | ₩54,239 | ₩54,788 | ₩54,064 | ₩54,668 | +0.79% | 37.3만 |
|---|
| 2026.04.29 | ₩53,219 | ₩53,689 | ₩52,683 | ₩52,830 | -0.73% | 60.4만 |
|---|
| 2026.04.28 | ₩53,058 | ₩53,561 | ₩52,830 | ₩53,166 | +0.20% | 41.4만 |
|---|
| 2026.04.27 | ₩53,622 | ₩53,890 | ₩53,259 | ₩53,380 | -0.45% | 42.8만 |
|---|
| 2026.04.24 | ₩53,662 | ₩53,833 | ₩53,246 | ₩53,568 | -0.17% | 42.5만 |
|---|
| 2026.04.23 | ₩54,225 | ₩55,191 | ₩53,856 | ₩54,279 | +0.10% | 60.2만 |
|---|
| 2026.04.22 | ₩55,298 | ₩55,553 | ₩54,495 | ₩54,721 | -1.04% | 73만 |
|---|
| 2026.04.21 | ₩57,243 | ₩57,270 | ₩55,553 | ₩55,553 | -2.95% | 77.9만 |
|---|
| 2026.04.20 | ₩59,027 | ₩59,416 | ₩58,658 | ₩59,040 | +0.02% | 42.9만 |
|---|
| 2026.04.17 | ₩60,529 | ₩61,374 | ₩60,126 | ₩60,354 | -0.29% | 84.3만 |
|---|
| 2026.04.16 | ₩59,469 | ₩59,563 | ₩57,981 | ₩58,356 | -1.87% | 117.7만 |
|---|
| 2026.04.15 | ₩59,644 | ₩59,644 | ₩59,201 | ₩59,590 | -0.09% | 25.7만 |
|---|
| 2026.04.14 | ₩59,550 | ₩60,207 | ₩59,349 | ₩59,885 | +0.56% | 25.8만 |
|---|
| 2026.04.13 | ₩57,954 | ₩59,295 | ₩57,699 | ₩59,255 | +2.24% | 45.7만 |
|---|
| 2026.04.10 | ₩59,040 | ₩59,040 | ₩58,013 | ₩58,155 | -1.50% | 50.4만 |
|---|
| 2026.04.09 | ₩58,933 | ₩59,872 | ₩58,705 | ₩59,818 | +1.50% | 67.1만 |
|---|
| 2026.04.08 | ₩59,684 | ₩59,744 | ₩59,040 | ₩59,657 | -0.04% | 54만 |
|---|
| 2026.04.07 | ₩55,821 | ₩56,398 | ₩55,043 | ₩56,398 | +1.03% | 38.2만 |
|---|
| 2026.04.06 | ₩57,296 | ₩57,337 | ₩56,908 | ₩57,337 | +0.07% | 36.2만 |
|---|
| 2026.04.02 | ₩56,170 | ₩57,310 | ₩55,821 | ₩56,881 | +1.27% | 59.9만 |
|---|
| 2026.04.01 | ₩56,747 | ₩57,826 | ₩56,666 | ₩57,659 | +1.61% | 173.6만 |
|---|
| 2026.03.31 | ₩53,528 | ₩54,936 | ₩53,528 | ₩54,641 | +2.08% | 35.3만 |
|---|
| 2026.03.30 | ₩52,361 | ₩52,951 | ₩51,891 | ₩52,052 | -0.59% | 38.7만 |
|---|
| 2026.03.27 | ₩53,622 | ₩53,622 | ₩52,227 | ₩52,455 | -2.18% | 47.5만 |
|---|
| 2026.03.26 | ₩54,493 | ₩54,762 | ₩53,648 | ₩53,648 | -1.55% | 46.6만 |
|---|
| 2026.03.25 | ₩55,593 | ₩56,009 | ₩55,365 | ₩55,835 | +0.43% | 28.2만 |
|---|
| 2026.03.24 | ₩54,319 | ₩55,137 | ₩53,850 | ₩54,587 | +0.49% | 54.7만 |
|---|
| 2026.03.23 | ₩55,835 | ₩57,068 | ₩55,405 | ₩55,607 | -0.41% | 47.6만 |
|---|
| 2026.03.20 | ₩56,867 | ₩56,867 | ₩54,480 | ₩54,601 | -3.99% | 76.6만 |
|---|
| 2026.03.19 | ₩56,545 | ₩57,457 | ₩56,277 | ₩57,055 | +0.90% | 69.5만 |
|---|
| 2026.03.18 | ₩59,040 | ₩59,550 | ₩58,356 | ₩58,356 | -1.16% | 19.7만 |
|---|
| 2026.03.17 | ₩58,758 | ₩59,053 | ₩58,624 | ₩58,785 | +0.05% | 28.3만 |
|---|
| 2026.03.16 | ₩58,302 | ₩58,772 | ₩58,250 | ₩58,732 | +0.74% | 119.5만 |
|---|
| 2026.03.13 | ₩58,893 | ₩59,147 | ₩57,592 | ₩57,699 | -2.03% | 48.3만 |
|---|
| 2026.03.12 | ₩59,563 | ₩59,925 | ₩58,249 | ₩59,308 | -0.43% | 40.2만 |
|---|
| 2026.03.11 | ₩59,389 | ₩59,992 | ₩59,013 | ₩59,630 | +0.41% | 60.5만 |
|---|
| 2026.03.10 | ₩60,878 | ₩61,508 | ₩60,321 | ₩60,971 | +0.15% | 70.8만 |
|---|
| 2026.03.09 | ₩58,799 | ₩60,234 | ₩58,262 | ₩59,483 | +1.16% | 52.2만 |
|---|
| 2026.03.06 | ₩58,678 | ₩59,684 | ₩58,545 | ₩59,349 | +1.14% | 114.4만 |
|---|
| 2026.03.05 | ₩60,703 | ₩60,743 | ₩58,356 | ₩58,638 | -3.40% | 61.3만 |
|---|
| 2026.03.04 | ₩60,596 | ₩61,562 | ₩60,556 | ₩61,562 | +1.59% | 26.8만 |
|---|
| 2026.03.03 | ₩59,094 | ₩60,033 | ₩58,235 | ₩59,670 | +0.98% | 116.1만 |
|---|
| 2026.03.02 | ₩61,521 | ₩62,313 | ₩61,126 | ₩61,749 | +0.37% | 74.9만 |
|---|
| 2026.02.27 | ₩62,366 | ₩62,621 | ₩62,004 | ₩62,541 | +0.28% | 33.4만 |
|---|
| 2026.02.26 | ₩62,863 | ₩63,117 | ₩62,272 | ₩62,930 | +0.11% | 23.1만 |
|---|
| 2026.02.25 | ₩62,366 | ₩62,668 | ₩61,957 | ₩62,541 | +0.28% | 61.8만 |
|---|
| 2026.02.24 | ₩62,246 | ₩62,679 | ₩61,763 | ₩62,635 | +0.62% | 52만 |
|---|
| 2026.02.23 | ₩63,238 | ₩63,359 | ₩62,420 | ₩62,675 | -0.89% | 64.8만 |
|---|
| 2026.02.20 | ₩63,345 | ₩63,909 | ₩63,198 | ₩63,801 | +0.72% | 23.3만 |
|---|
| 2026.02.19 | ₩62,769 | ₩63,416 | ₩62,500 | ₩63,332 | +0.90% | 37.8만 |
|---|
| 2026.02.18 | ₩63,493 | ₩64,163 | ₩63,359 | ₩63,654 | +0.25% | 148.7만 |
|---|
| 2026.02.17 | ₩61,709 | ₩62,802 | ₩61,558 | ₩62,178 | +0.76% | 50.1만 |
|---|
| 2026.02.13 | ₩61,038 | ₩62,085 | ₩61,038 | ₩61,883 | +1.38% | 40.4만 |
|---|
| 2026.02.12 | ₩60,354 | ₩60,662 | ₩59,295 | ₩59,805 | -0.91% | 42.2만 |
|---|
| 2026.02.11 | ₩60,354 | ₩60,448 | ₩59,241 | ₩59,778 | -0.96% | 31만 |
|---|
| 2026.02.10 | ₩61,226 | ₩61,280 | ₩60,301 | ₩60,328 | -1.47% | 37.1만 |
|---|
| 2026.02.09 | ₩60,770 | ₩61,816 | ₩60,743 | ₩61,816 | +1.72% | 49.7만 |
|---|
| 2026.02.06 | ₩59,268 | ₩59,724 | ₩58,732 | ₩59,724 | +0.77% | 27.7만 |
|---|
| 2026.02.05 | ₩59,013 | ₩59,509 | ₩58,222 | ₩58,222 | -1.34% | 66.8만 |
|---|
| 2026.02.04 | ₩61,079 | ₩61,387 | ₩59,147 | ₩59,402 | -2.74% | 67.1만 |
|---|
| 2026.02.03 | ₩60,824 | ₩61,106 | ₩60,596 | ₩60,945 | +0.20% | 47만 |
|---|
| 2026.02.02 | ₩61,038 | ₩61,119 | ₩60,542 | ₩60,797 | -0.40% | 71.8만 |
|---|
| 2026.01.30 | ₩61,736 | ₩62,004 | ₩60,985 | ₩61,106 | -1.02% | 39.8만 |
|---|
| 2026.01.29 | ₩62,567 | ₩62,688 | ₩61,307 | ₩62,205 | -0.58% | 77.1만 |
|---|
| 2026.01.28 | ₩62,541 | ₩62,769 | ₩61,991 | ₩62,567 | +0.04% | 60.8만 |
|---|
| 2026.01.27 | ₩63,010 | ₩64,150 | ₩62,913 | ₩64,043 | +1.64% | 66.7만 |
|---|
| 2026.01.26 | ₩63,037 | ₩63,117 | ₩62,272 | ₩62,769 | -0.43% | 81.5만 |
|---|
| 2026.01.23 | ₩62,849 | ₩63,412 | ₩62,541 | ₩63,412 | +0.90% | 66.2만 |
|---|
| 2026.01.22 | ₩63,023 | ₩63,023 | ₩61,521 | ₩61,870 | -1.83% | 68.1만 |
|---|
| 2026.01.21 | ₩63,319 | ₩63,801 | ₩62,849 | ₩63,171 | -0.23% | 84.9만 |
|---|
| 2026.01.20 | ₩63,614 | ₩64,324 | ₩63,500 | ₩63,734 | +0.19% | 279.9만 |
|---|
| 2026.01.16 | ₩63,667 | ₩64,264 | ₩63,506 | ₩64,244 | +0.91% | 64.6만 |
|---|
| 2026.01.15 | ₩63,278 | ₩63,520 | ₩62,849 | ₩63,466 | +0.30% | 99.4만 |
|---|
| 2026.01.14 | ₩63,949 | ₩63,949 | ₩63,332 | ₩63,882 | -0.10% | 77.7만 |
|---|
| 2026.01.13 | ₩64,459 | ₩64,953 | ₩64,190 | ₩64,754 | +0.46% | 52.8만 |
|---|
| 2026.01.12 | ₩64,606 | ₩64,848 | ₩64,123 | ₩64,526 | -0.12% | 92.3만 |
|---|
| 2026.01.09 | ₩63,412 | ₩64,123 | ₩63,251 | ₩64,083 | +1.06% | 80만 |
|---|
| 2026.01.08 | ₩63,453 | ₩63,659 | ₩63,117 | ₩63,493 | +0.06% | 239.5만 |
|---|
| 2026.01.07 | ₩62,339 | ₩62,955 | ₩62,317 | ₩62,836 | +0.80% | 77.1만 |
|---|
| 2026.01.06 | ₩61,293 | ₩61,427 | ₩60,422 | ₩61,307 | +0.02% | 58.3만 |
|---|
| 2026.01.05 | ₩59,952 | ₩60,945 | ₩59,952 | ₩60,945 | +1.66% | 92.5만 |
|---|
| 2026.01.02 | ₩57,457 | ₩58,490 | ₩57,457 | ₩58,490 | +1.80% | 34.6만 |
|---|
| 2025.12.31 | ₩56,680 | ₩56,740 | ₩56,425 | ₩56,505 | -0.31% | 14.6만 |
|---|
| 2025.12.30 | ₩56,324 | ₩56,881 | ₩56,308 | ₩56,680 | +0.63% | 20만 |
|---|
| 2025.12.29 | ₩55,915 | ₩56,344 | ₩55,915 | ₩56,143 | +0.41% | 32.2만 |
|---|
| 2025.12.26 | ₩56,706 | ₩57,337 | ₩56,706 | ₩56,988 | +0.50% | 14.2만 |
|---|
| 2025.12.24 | ₩56,747 | ₩56,975 | ₩56,747 | ₩56,827 | +0.14% | 4.8만 |
|---|
| 2025.12.23 | ₩56,505 | ₩57,082 | ₩56,505 | ₩56,934 | +0.76% | 17.8만 |
|---|
| 2025.12.22 | ₩56,827 | ₩56,867 | ₩56,371 | ₩56,747 | -0.14% | 25.9만 |
|---|
| 2025.12.19 | ₩56,639 | ₩57,001 | ₩56,639 | ₩56,867 | +0.40% | 23.9만 |
|---|
| 2025.12.18 | ₩55,258 | ₩56,317 | ₩55,258 | ₩56,116 | +1.55% | 27.5만 |
|---|
| 2025.12.17 | ₩55,338 | ₩55,526 | ₩54,721 | ₩54,923 | -0.75% | 21.1만 |
|---|
| 2025.12.16 | ₩54,453 | ₩55,070 | ₩54,346 | ₩54,923 | +0.86% | 25.2만 |
|---|
| 2025.12.15 | ₩55,768 | ₩56,022 | ₩55,278 | ₩55,352 | -0.75% | 26.9만 |
|---|
| 2025.12.12 | ₩55,660 | ₩56,115 | ₩55,540 | ₩55,687 | +0.05% | 24.1만 |
|---|
| 2025.12.11 | ₩55,781 | ₩56,009 | ₩55,405 | ₩55,593 | -0.34% | 23.7만 |
|---|
| 2025.12.10 | ₩55,298 | ₩55,928 | ₩55,110 | ₩55,781 | +0.87% | 18.7만 |
|---|
| 2025.12.09 | ₩56,237 | ₩56,237 | ₩55,781 | ₩55,861 | -0.67% | 37.2만 |
|---|
| 2025.12.08 | ₩55,231 | ₩56,277 | ₩55,231 | ₩56,277 | +1.89% | 36.4만 |
|---|
| 2025.12.05 | ₩55,070 | ₩55,352 | ₩54,560 | ₩54,708 | -0.66% | 30.1만 |
|---|
| 2025.12.04 | ₩54,440 | ₩54,815 | ₩54,412 | ₩54,668 | +0.42% | 19.7만 |
|---|
| 2025.12.03 | ₩54,104 | ₩54,721 | ₩54,104 | ₩54,614 | +0.94% | 35.7만 |
|---|
| 2025.12.02 | ₩53,179 | ₩53,863 | ₩53,179 | ₩53,608 | +0.81% | 34.2만 |
|---|
| 2025.12.01 | ₩53,313 | ₩53,729 | ₩53,179 | ₩53,179 | -0.25% | 116.2만 |
|---|
| 2025.11.28 | ₩54,963 | ₩54,963 | ₩54,111 | ₩54,185 | -1.42% | 22.8만 |
|---|
| 2025.11.26 | ₩54,078 | ₩54,641 | ₩54,078 | ₩54,346 | +0.50% | 40.4만 |
|---|
| 2025.11.25 | ₩53,474 | ₩54,091 | ₩53,072 | ₩54,078 | +1.13% | 76.9만 |
|---|
| 2025.11.24 | ₩53,447 | ₩53,675 | ₩52,428 | ₩52,736 | -1.33% | 84.8만 |
|---|
| 2025.11.21 | ₩54,949 | ₩55,100 | ₩54,265 | ₩54,440 | -0.93% | 63.1만 |
|---|
| 2025.11.20 | ₩56,948 | ₩57,299 | ₩55,446 | ₩55,633 | -2.31% | 25.1만 |
|---|
| 2025.11.19 | ₩55,996 | ₩56,492 | ₩55,623 | ₩55,768 | -0.41% | 38.4만 |
|---|
| 2025.11.18 | ₩57,712 | ₩58,194 | ₩57,149 | ₩57,471 | -0.42% | 49.3만 |
|---|
| 2025.11.17 | ₩58,584 | ₩58,852 | ₩57,880 | ₩58,061 | -0.89% | 19.3만 |
|---|
| 2025.11.14 | ₩57,672 | ₩58,262 | ₩57,498 | ₩58,007 | +0.58% | 29.2만 |
|---|
| 2025.11.13 | ₩59,389 | ₩59,766 | ₩58,840 | ₩58,973 | -0.70% | 18.6만 |
|---|
| 2025.11.12 | ₩58,517 | ₩59,013 | ₩58,410 | ₩58,973 | +0.78% | 24만 |
|---|
| 2025.11.11 | ₩58,517 | ₩59,020 | ₩58,517 | ₩58,866 | +0.60% | 12.2만 |
|---|
| 2025.11.10 | ₩59,496 | ₩59,670 | ₩59,233 | ₩59,657 | +0.27% | 14.9만 |
|---|
| 2025.11.07 | ₩57,887 | ₩58,893 | ₩57,793 | ₩58,772 | +1.53% | 29.5만 |
|---|
| 2025.11.06 | ₩58,343 | ₩58,765 | ₩57,405 | ₩57,981 | -0.62% | 62.2만 |
|---|
| 2025.11.05 | ₩58,396 | ₩58,879 | ₩58,356 | ₩58,597 | +0.34% | 19.4만 |
|---|
| 2025.11.04 | ₩58,973 | ₩59,115 | ₩58,463 | ₩58,812 | -0.27% | 44.5만 |
|---|
| 2025.11.03 | ₩59,751 | ₩59,925 | ₩59,469 | ₩59,845 | +0.16% | 30.8만 |
|---|
| 2025.10.31 | ₩59,442 | ₩59,648 | ₩59,147 | ₩59,496 | +0.09% | 16.4만 |
|---|
| 2025.10.30 | ₩59,161 | ₩59,629 | ₩59,013 | ₩59,027 | -0.23% | 47.5만 |
|---|
| 2025.10.29 | ₩59,375 | ₩60,167 | ₩59,174 | ₩59,375 | 0.00% | 51.3만 |
|---|
| 2025.10.28 | ₩59,751 | ₩60,261 | ₩59,550 | ₩59,711 | -0.07% | 33.9만 |
|---|
| 2025.10.27 | ₩59,536 | ₩59,724 | ₩59,161 | ₩59,630 | +0.16% | 25.9만 |
|---|
| 2025.10.24 | ₩59,925 | ₩59,925 | ₩59,523 | ₩59,711 | -0.36% | 41.3만 |
|---|
| 2025.10.23 | ₩59,965 | ₩60,247 | ₩59,644 | ₩60,247 | +0.47% | 21.4만 |
|---|
| 2025.10.22 | ₩60,153 | ₩60,442 | ₩59,161 | ₩59,764 | -0.65% | 26.7만 |
|---|
| 2025.10.21 | ₩59,872 | ₩59,872 | ₩59,440 | ₩59,764 | -0.18% | 30.9만 |
|---|
| 2025.10.20 | ₩59,000 | ₩59,691 | ₩59,000 | ₩59,590 | +1.00% | 21만 |
|---|
| 2025.10.17 | ₩57,873 | ₩58,620 | ₩57,538 | ₩57,994 | +0.21% | 46.7만 |
|---|
| 2025.10.16 | ₩59,644 | ₩59,898 | ₩58,785 | ₩58,986 | -1.10% | 50.8만 |
|---|
| 2025.10.15 | ₩59,805 | ₩60,100 | ₩58,487 | ₩58,799 | -1.68% | 46만 |
|---|
| 2025.10.14 | ₩59,161 | ₩60,408 | ₩59,161 | ₩60,086 | +1.56% | 40만 |
|---|
| 2025.10.13 | ₩60,167 | ₩60,328 | ₩59,818 | ₩60,153 | -0.02% | 23.2만 |
|---|
| 2025.10.10 | ₩60,623 | ₩60,730 | ₩60,086 | ₩60,328 | -0.49% | 53.9만 |
|---|