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 | ₩53,221 | ₩53,811 | ₩53,063 | ₩53,704 | +0.91% | 61.6만 |
| 2026.10.08 | ₩53,020 | ₩53,637 | ₩52,979 | ₩53,476 | +0.86% | 14.6만 |
| 2026.10.07 | ₩54,213 | ₩54,213 | ₩53,623 | ₩53,851 | -0.67% | 17.3만 |
| 2026.10.06 | ₩55,286 | ₩55,434 | ₩54,629 | ₩54,911 | -0.68% | 19.4만 |
| 2026.10.05 | ₩55,407 | ₩56,037 | ₩55,374 | ₩55,930 | +0.94% | 14.8만 |
| 2026.10.02 | ₩56,265 | ₩56,312 | ₩55,618 | ₩55,863 | -0.72% | 14.1만 |
| 2026.10.01 | ₩55,742 | ₩56,104 | ₩55,219 | ₩55,420 | -0.58% | 20.7만 |
| 2026.09.30 | ₩56,802 | ₩56,802 | ₩56,078 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,185 |
| -1.09% |
| 19.1만 |
| 2026.09.29 | ₩56,480 | ₩57,043 | ₩56,265 | ₩56,601 | +0.21% | 8.5만 |
|---|
| 2026.09.28 | ₩57,030 | ₩57,486 | ₩56,668 | ₩56,829 | -0.35% | 10.6만 |
|---|
| 2026.09.25 | ₩57,164 | ₩57,466 | ₩56,909 | ₩57,392 | +0.40% | 6.9만 |
|---|
| 2026.09.24 | ₩57,540 | ₩57,875 | ₩56,896 | ₩57,365 | -0.30% | 45.6만 |
|---|
| 2026.09.23 | ₩57,218 | ₩58,224 | ₩57,218 | ₩57,607 | +0.68% | 8.2만 |
|---|
| 2026.09.22 | ₩58,090 | ₩58,090 | ₩57,245 | ₩57,674 | -0.72% | 13.5만 |
|---|
| 2026.09.21 | ₩57,687 | ₩58,304 | ₩57,271 | ₩58,090 | +0.70% | 14.1만 |
|---|
| 2026.09.18 | ₩57,593 | ₩57,593 | ₩56,909 | ₩57,245 | -0.61% | 10.2만 |
|---|
| 2026.09.17 | ₩57,875 | ₩58,318 | ₩57,674 | ₩57,741 | -0.23% | 12.4만 |
|---|
| 2026.09.16 | ₩57,151 | ₩57,922 | ₩56,923 | ₩57,379 | +0.40% | 13.1만 |
|---|
| 2026.09.15 | ₩56,882 | ₩57,405 | ₩56,869 | ₩57,251 | +0.65% | 14만 |
|---|
| 2026.09.14 | ₩56,333 | ₩57,003 | ₩56,239 | ₩56,587 | +0.45% | 20.5만 |
|---|
| 2026.09.11 | ₩57,285 | ₩57,620 | ₩57,129 | ₩57,513 | +0.40% | 6.7만 |
|---|
| 2026.09.10 | ₩56,601 | ₩57,312 | ₩56,587 | ₩56,936 | +0.59% | 9.2만 |
|---|
| 2026.09.09 | ₩57,365 | ₩57,580 | ₩57,030 | ₩57,164 | -0.35% | 8.4만 |
|---|
| 2026.09.08 | ₩58,103 | ₩58,988 | ₩58,103 | ₩58,371 | +0.46% | 8.8만 |
|---|
| 2026.09.04 | ₩58,465 | ₩59,167 | ₩58,465 | ₩58,653 | +0.32% | 8.8만 |
|---|
| 2026.09.03 | ₩58,505 | ₩58,921 | ₩58,344 | ₩58,707 | +0.34% | 6.9만 |
|---|
| 2026.09.02 | ₩58,639 | ₩59,256 | ₩58,371 | ₩58,438 | -0.34% | 8만 |
|---|
| 2026.09.01 | ₩58,733 | ₩59,216 | ₩58,250 | ₩58,331 | -0.69% | 12.1만 |
|---|
| 2026.08.31 | ₩60,557 | ₩60,557 | ₩59,417 | ₩59,511 | -1.73% | 14.1만 |
|---|
| 2026.08.28 | ₩61,228 | ₩61,671 | ₩60,692 | ₩60,745 | -0.79% | 6.7만 |
|---|
| 2026.08.27 | ₩62,194 | ₩62,202 | ₩61,483 | ₩61,604 | -0.95% | 4.1만 |
|---|
| 2026.08.26 | ₩62,060 | ₩62,838 | ₩61,912 | ₩61,926 | -0.22% | 10.6만 |
|---|
| 2026.08.25 | ₩61,832 | ₩62,231 | ₩61,362 | ₩61,644 | -0.30% | 7.4만 |
|---|
| 2026.08.24 | ₩61,349 | ₩61,777 | ₩61,027 | ₩61,027 | -0.52% | 14.4만 |
|---|
| 2026.08.21 | ₩61,698 | ₩62,053 | ₩61,630 | ₩61,858 | +0.26% | 22만 |
|---|
| 2026.08.20 | ₩62,301 | ₩62,697 | ₩61,738 | ₩61,872 | -0.69% | 11.2만 |
|---|
| 2026.08.19 | ₩63,253 | ₩63,428 | ₩62,636 | ₩62,757 | -0.78% | 10.8만 |
|---|
| 2026.08.18 | ₩63,307 | ₩63,790 | ₩63,260 | ₩63,387 | +0.13% | 11.3만 |
|---|
| 2026.08.17 | ₩64,179 | ₩64,970 | ₩64,132 | ₩64,165 | -0.02% | 9.7만 |
|---|
| 2026.08.14 | ₩64,192 | ₩64,581 | ₩63,857 | ₩64,232 | +0.06% | 11.7만 |
|---|
| 2026.08.13 | ₩63,830 | ₩64,255 | ₩63,294 | ₩63,347 | -0.76% | 24.3만 |
|---|
| 2026.08.12 | ₩63,776 | ₩64,353 | ₩63,736 | ₩64,045 | +0.42% | 11.2만 |
|---|
| 2026.08.11 | ₩63,723 | ₩63,870 | ₩63,133 | ₩63,213 | -0.80% | 8.4만 |
|---|
| 2026.08.10 | ₩62,931 | ₩63,826 | ₩62,931 | ₩63,535 | +0.96% | 15.3만 |
|---|
| 2026.08.07 | ₩63,052 | ₩63,629 | ₩62,931 | ₩62,999 | -0.09% | 16.3만 |
|---|
| 2026.08.06 | ₩62,851 | ₩63,522 | ₩62,610 | ₩62,811 | -0.06% | 18.1만 |
|---|
| 2026.08.05 | ₩63,347 | ₩64,072 | ₩63,119 | ₩63,119 | -0.36% | 14.6만 |
|---|
| 2026.08.04 | ₩62,301 | ₩63,039 | ₩62,301 | ₩62,972 | +1.08% | 27.5만 |
|---|
| 2026.08.03 | ₩61,013 | ₩61,829 | ₩61,013 | ₩61,791 | +1.28% | 17.2만 |
|---|
| 2026.07.31 | ₩60,061 | ₩60,316 | ₩59,538 | ₩60,289 | +0.38% | 9.8만 |
|---|
| 2026.07.30 | ₩59,337 | ₩60,269 | ₩59,149 | ₩60,209 | +1.47% | 17.4만 |
|---|
| 2026.07.29 | ₩59,163 | ₩59,605 | ₩58,613 | ₩58,988 | -0.29% | 22.5만 |
|---|
| 2026.07.28 | ₩58,626 | ₩59,565 | ₩58,626 | ₩59,391 | +1.30% | 13.3만 |
|---|
| 2026.07.27 | ₩58,465 | ₩59,149 | ₩58,076 | ₩58,358 | -0.18% | 18.2만 |
|---|
| 2026.07.24 | ₩57,030 | ₩57,888 | ₩57,030 | ₩57,634 | +1.06% | 20.3만 |
|---|
| 2026.07.23 | ₩56,413 | ₩57,405 | ₩56,413 | ₩56,695 | +0.50% | 19.5만 |
|---|
| 2026.07.22 | ₩57,365 | ₩57,446 | ₩57,070 | ₩57,352 | -0.02% | 9.9만 |
|---|
| 2026.07.21 | ₩55,260 | ₩56,587 | ₩55,085 | ₩56,547 | +2.33% | 9.6만 |
|---|
| 2026.07.20 | ₩55,689 | ₩56,024 | ₩55,179 | ₩55,179 | -0.92% | 32.2만 |
|---|
| 2026.07.17 | ₩55,233 | ₩56,212 | ₩55,233 | ₩55,836 | +1.09% | 7.9만 |
|---|
| 2026.07.16 | ₩55,608 | ₩55,796 | ₩55,251 | ₩55,353 | -0.46% | 12.9만 |
|---|
| 2026.07.15 | ₩55,380 | ₩56,239 | ₩55,380 | ₩55,890 | +0.92% | 21.8만 |
|---|
| 2026.07.14 | ₩55,340 | ₩56,252 | ₩55,340 | ₩55,568 | +0.41% | 9.3만 |
|---|
| 2026.07.13 | ₩56,413 | ₩56,534 | ₩55,823 | ₩55,823 | -1.05% | 12.4만 |
|---|
| 2026.07.10 | ₩56,587 | ₩57,245 | ₩56,440 | ₩56,963 | +0.66% | 14.6만 |
|---|
| 2026.07.09 | ₩56,815 | ₩57,473 | ₩56,815 | ₩57,298 | +0.85% | 10.5만 |
|---|
| 2026.07.08 | ₩57,647 | ₩57,958 | ₩57,050 | ₩57,620 | -0.05% | 12.9만 |
|---|
| 2026.07.07 | ₩60,383 | ₩60,383 | ₩59,002 | ₩59,042 | -2.22% | 24.1만 |
|---|
| 2026.07.06 | ₩59,780 | ₩60,866 | ₩59,780 | ₩60,759 | +1.64% | 32만 |
|---|
| 2026.07.02 | ₩59,015 | ₩60,168 | ₩59,002 | ₩59,484 | +0.80% | 28.3만 |
|---|
| 2026.07.01 | ₩56,896 | ₩57,674 | ₩56,896 | ₩57,459 | +0.99% | 16만 |
|---|
| 2026.06.30 | ₩55,823 | ₩56,587 | ₩55,823 | ₩56,574 | +1.35% | 12.7만 |
|---|
| 2026.06.29 | ₩54,669 | ₩55,729 | ₩54,669 | ₩55,729 | +1.94% | 22만 |
|---|
| 2026.06.26 | ₩54,549 | ₩55,139 | ₩54,464 | ₩54,736 | +0.34% | 12.8만 |
|---|
| 2026.06.25 | ₩55,555 | ₩56,091 | ₩55,327 | ₩55,447 | -0.19% | 25.4만 |
|---|
| 2026.06.24 | ₩55,260 | ₩55,488 | ₩54,964 | ₩55,367 | +0.19% | 60.7만 |
|---|
| 2026.06.23 | ₩55,823 | ₩56,735 | ₩55,823 | ₩56,037 | +0.38% | 17.5만 |
|---|
| 2026.06.22 | ₩56,333 | ₩56,587 | ₩55,662 | ₩56,158 | -0.31% | 26만 |
|---|
| 2026.06.18 | ₩56,614 | ₩57,172 | ₩56,243 | ₩56,681 | +0.12% | 24.3만 |
|---|
| 2026.06.17 | ₩56,654 | ₩56,976 | ₩55,850 | ₩56,212 | -0.78% | 89.1만 |
|---|
| 2026.06.16 | ₩56,400 | ₩56,782 | ₩56,346 | ₩56,386 | -0.02% | 23.5만 |
|---|
| 2026.06.15 | ₩56,212 | ₩56,645 | ₩55,675 | ₩55,769 | -0.79% | 26.8만 |
|---|
| 2026.06.12 | ₩55,058 | ₩55,501 | ₩54,723 | ₩55,166 | +0.19% | 23.1만 |
|---|
| 2026.06.11 | ₩53,529 | ₩55,595 | ₩53,529 | ₩55,595 | +3.86% | 22.6만 |
|---|
| 2026.06.10 | ₩53,958 | ₩54,495 | ₩53,529 | ₩53,529 | -0.80% | 26.3만 |
|---|
| 2026.06.09 | ₩54,803 | ₩55,112 | ₩53,476 | ₩54,160 | -1.17% | 51.9만 |
|---|
| 2026.06.08 | ₩54,200 | ₩54,602 | ₩53,918 | ₩53,972 | -0.42% | 29.9만 |
|---|
| 2026.06.05 | ₩54,616 | ₩54,710 | ₩53,757 | ₩53,972 | -1.18% | 62만 |
|---|
| 2026.06.04 | ₩54,307 | ₩54,710 | ₩54,294 | ₩54,575 | +0.49% | 20.9만 |
|---|
| 2026.06.03 | ₩53,650 | ₩54,093 | ₩53,422 | ₩53,449 | -0.38% | 43.9만 |
|---|
| 2026.06.02 | ₩54,361 | ₩54,817 | ₩54,187 | ₩54,280 | -0.15% | 50.5만 |
|---|
| 2026.06.01 | ₩55,313 | ₩55,447 | ₩54,274 | ₩54,669 | -1.16% | 47.1만 |
|---|
| 2026.05.29 | ₩57,057 | ₩57,660 | ₩56,963 | ₩57,151 | +0.16% | 25.6만 |
|---|
| 2026.05.28 | ₩55,622 | ₩56,990 | ₩55,622 | ₩56,789 | +2.10% | 40.9만 |
|---|
| 2026.05.27 | ₩55,528 | ₩55,944 | ₩55,260 | ₩55,260 | -0.48% | 31.4만 |
|---|
| 2026.05.26 | ₩54,777 | ₩55,501 | ₩54,750 | ₩54,938 | +0.29% | 28.7만 |
|---|
| 2026.05.22 | ₩53,730 | ₩54,267 | ₩53,663 | ₩53,744 | +0.02% | 34.7만 |
|---|
| 2026.05.21 | ₩53,033 | ₩53,710 | ₩52,951 | ₩53,368 | +0.63% | 35.6만 |
|---|
| 2026.05.20 | ₩52,349 | ₩53,999 | ₩52,349 | ₩53,637 | +2.46% | 51.7만 |
|---|
| 2026.05.19 | ₩52,295 | ₩52,564 | ₩51,772 | ₩51,853 | -0.85% | 43.8만 |
|---|
| 2026.05.18 | ₩51,289 | ₩52,134 | ₩51,169 | ₩51,638 | +0.68% | 42.4만 |
|---|
| 2026.05.15 | ₩51,424 | ₩51,424 | ₩50,458 | ₩50,485 | -1.83% | 84만 |
|---|
| 2026.05.14 | ₩52,617 | ₩53,020 | ₩52,389 | ₩52,403 | -0.41% | 52.3만 |
|---|
| 2026.05.13 | ₩52,309 | ₩52,966 | ₩52,161 | ₩52,805 | +0.95% | 52.8만 |
|---|
| 2026.05.12 | ₩53,154 | ₩53,185 | ₩52,678 | ₩53,113 | -0.08% | 72.9만 |
|---|
| 2026.05.11 | ₩54,012 | ₩54,187 | ₩53,583 | ₩53,891 | -0.22% | 53.9만 |
|---|
| 2026.05.08 | ₩55,420 | ₩55,756 | ₩54,643 | ₩55,005 | -0.75% | 61.7만 |
|---|
| 2026.05.07 | ₩57,526 | ₩57,593 | ₩56,064 | ₩56,064 | -2.54% | 71.1만 |
|---|
| 2026.05.06 | ₩57,379 | ₩58,411 | ₩57,298 | ₩58,116 | +1.29% | 79.2만 |
|---|
| 2026.05.05 | ₩55,206 | ₩55,391 | ₩54,656 | ₩55,152 | -0.10% | 76.3만 |
|---|
| 2026.05.04 | ₩54,616 | ₩54,924 | ₩53,945 | ₩54,066 | -1.01% | 56.8만 |
|---|
| 2026.05.01 | ₩54,844 | ₩55,246 | ₩54,495 | ₩54,991 | +0.27% | 22.5만 |
|---|
| 2026.04.30 | ₩54,240 | ₩54,790 | ₩54,066 | ₩54,669 | +0.79% | 37.3만 |
|---|
| 2026.04.29 | ₩53,221 | ₩53,690 | ₩52,684 | ₩52,832 | -0.73% | 60.4만 |
|---|
| 2026.04.28 | ₩53,060 | ₩53,563 | ₩52,832 | ₩53,167 | +0.20% | 41.4만 |
|---|
| 2026.04.27 | ₩53,623 | ₩53,891 | ₩53,261 | ₩53,382 | -0.45% | 42.8만 |
|---|
| 2026.04.24 | ₩53,663 | ₩53,835 | ₩53,248 | ₩53,570 | -0.17% | 42.5만 |
|---|
| 2026.04.23 | ₩54,227 | ₩55,192 | ₩53,858 | ₩54,280 | +0.10% | 60.2만 |
|---|
| 2026.04.22 | ₩55,300 | ₩55,555 | ₩54,496 | ₩54,723 | -1.04% | 73만 |
|---|
| 2026.04.21 | ₩57,245 | ₩57,271 | ₩55,555 | ₩55,555 | -2.95% | 77.9만 |
|---|
| 2026.04.20 | ₩59,028 | ₩59,417 | ₩58,660 | ₩59,042 | +0.02% | 42.9만 |
|---|
| 2026.04.17 | ₩60,531 | ₩61,376 | ₩60,128 | ₩60,356 | -0.29% | 84.3만 |
|---|
| 2026.04.16 | ₩59,471 | ₩59,565 | ₩57,982 | ₩58,358 | -1.87% | 117.7만 |
|---|
| 2026.04.15 | ₩59,645 | ₩59,645 | ₩59,203 | ₩59,592 | -0.09% | 25.7만 |
|---|
| 2026.04.14 | ₩59,552 | ₩60,209 | ₩59,350 | ₩59,887 | +0.56% | 25.8만 |
|---|
| 2026.04.13 | ₩57,955 | ₩59,297 | ₩57,701 | ₩59,256 | +2.24% | 45.7만 |
|---|
| 2026.04.10 | ₩59,042 | ₩59,042 | ₩58,014 | ₩58,157 | -1.50% | 50.4만 |
|---|
| 2026.04.09 | ₩58,935 | ₩59,873 | ₩58,707 | ₩59,820 | +1.50% | 67.1만 |
|---|
| 2026.04.08 | ₩59,686 | ₩59,746 | ₩59,042 | ₩59,659 | -0.04% | 54만 |
|---|
| 2026.04.07 | ₩55,823 | ₩56,400 | ₩55,045 | ₩56,400 | +1.03% | 38.2만 |
|---|
| 2026.04.06 | ₩57,298 | ₩57,338 | ₩56,909 | ₩57,338 | +0.07% | 36.2만 |
|---|
| 2026.04.02 | ₩56,172 | ₩57,312 | ₩55,823 | ₩56,882 | +1.27% | 59.9만 |
|---|
| 2026.04.01 | ₩56,748 | ₩57,828 | ₩56,668 | ₩57,660 | +1.61% | 173.6만 |
|---|
| 2026.03.31 | ₩53,529 | ₩54,938 | ₩53,529 | ₩54,643 | +2.08% | 35.3만 |
|---|
| 2026.03.30 | ₩52,362 | ₩52,953 | ₩51,893 | ₩52,054 | -0.59% | 38.7만 |
|---|
| 2026.03.27 | ₩53,623 | ₩53,623 | ₩52,228 | ₩52,456 | -2.18% | 47.5만 |
|---|
| 2026.03.26 | ₩54,495 | ₩54,763 | ₩53,650 | ₩53,650 | -1.55% | 46.6만 |
|---|
| 2026.03.25 | ₩55,595 | ₩56,011 | ₩55,367 | ₩55,836 | +0.43% | 28.2만 |
|---|
| 2026.03.24 | ₩54,321 | ₩55,139 | ₩53,851 | ₩54,589 | +0.49% | 54.7만 |
|---|
| 2026.03.23 | ₩55,836 | ₩57,070 | ₩55,407 | ₩55,608 | -0.41% | 47.6만 |
|---|
| 2026.03.20 | ₩56,869 | ₩56,869 | ₩54,482 | ₩54,602 | -3.99% | 76.6만 |
|---|
| 2026.03.19 | ₩56,547 | ₩57,459 | ₩56,279 | ₩57,057 | +0.90% | 69.5만 |
|---|
| 2026.03.18 | ₩59,042 | ₩59,552 | ₩58,358 | ₩58,358 | -1.16% | 19.7만 |
|---|
| 2026.03.17 | ₩58,760 | ₩59,055 | ₩58,626 | ₩58,787 | +0.05% | 28.3만 |
|---|
| 2026.03.16 | ₩58,304 | ₩58,774 | ₩58,252 | ₩58,733 | +0.74% | 119.5만 |
|---|
| 2026.03.13 | ₩58,894 | ₩59,149 | ₩57,593 | ₩57,701 | -2.03% | 48.3만 |
|---|
| 2026.03.12 | ₩59,565 | ₩59,927 | ₩58,250 | ₩59,310 | -0.43% | 40.2만 |
|---|
| 2026.03.11 | ₩59,391 | ₩59,994 | ₩59,015 | ₩59,632 | +0.41% | 60.5만 |
|---|
| 2026.03.10 | ₩60,879 | ₩61,510 | ₩60,323 | ₩60,973 | +0.15% | 70.8만 |
|---|
| 2026.03.09 | ₩58,800 | ₩60,236 | ₩58,264 | ₩59,484 | +1.16% | 52.2만 |
|---|
| 2026.03.06 | ₩58,680 | ₩59,686 | ₩58,547 | ₩59,350 | +1.14% | 114.4만 |
|---|
| 2026.03.05 | ₩60,705 | ₩60,745 | ₩58,358 | ₩58,639 | -3.40% | 61.3만 |
|---|
| 2026.03.04 | ₩60,598 | ₩61,563 | ₩60,557 | ₩61,563 | +1.59% | 26.8만 |
|---|
| 2026.03.03 | ₩59,095 | ₩60,034 | ₩58,237 | ₩59,672 | +0.98% | 116.1만 |
|---|
| 2026.03.02 | ₩61,523 | ₩62,314 | ₩61,127 | ₩61,751 | +0.37% | 74.9만 |
|---|
| 2026.02.27 | ₩62,368 | ₩62,623 | ₩62,006 | ₩62,542 | +0.28% | 33.4만 |
|---|
| 2026.02.26 | ₩62,864 | ₩63,119 | ₩62,274 | ₩62,931 | +0.11% | 23.1만 |
|---|
| 2026.02.25 | ₩62,368 | ₩62,670 | ₩61,959 | ₩62,542 | +0.28% | 61.8만 |
|---|
| 2026.02.24 | ₩62,247 | ₩62,681 | ₩61,765 | ₩62,636 | +0.62% | 52만 |
|---|
| 2026.02.23 | ₩63,240 | ₩63,361 | ₩62,422 | ₩62,677 | -0.89% | 64.8만 |
|---|
| 2026.02.20 | ₩63,347 | ₩63,911 | ₩63,200 | ₩63,803 | +0.72% | 23.3만 |
|---|
| 2026.02.19 | ₩62,770 | ₩63,418 | ₩62,502 | ₩63,334 | +0.90% | 37.8만 |
|---|
| 2026.02.18 | ₩63,495 | ₩64,165 | ₩63,361 | ₩63,656 | +0.25% | 148.7만 |
|---|
| 2026.02.17 | ₩61,711 | ₩62,804 | ₩61,559 | ₩62,180 | +0.76% | 50.1만 |
|---|
| 2026.02.13 | ₩61,040 | ₩62,086 | ₩61,040 | ₩61,885 | +1.38% | 40.4만 |
|---|
| 2026.02.12 | ₩60,356 | ₩60,663 | ₩59,297 | ₩59,806 | -0.91% | 42.2만 |
|---|
| 2026.02.11 | ₩60,356 | ₩60,450 | ₩59,243 | ₩59,780 | -0.96% | 31만 |
|---|
| 2026.02.10 | ₩61,228 | ₩61,282 | ₩60,303 | ₩60,329 | -1.47% | 37.1만 |
|---|
| 2026.02.09 | ₩60,772 | ₩61,818 | ₩60,745 | ₩61,818 | +1.72% | 49.7만 |
|---|
| 2026.02.06 | ₩59,270 | ₩59,726 | ₩58,733 | ₩59,726 | +0.77% | 27.7만 |
|---|
| 2026.02.05 | ₩59,015 | ₩59,511 | ₩58,224 | ₩58,224 | -1.34% | 66.8만 |
|---|
| 2026.02.04 | ₩61,081 | ₩61,389 | ₩59,149 | ₩59,404 | -2.74% | 67.1만 |
|---|
| 2026.02.03 | ₩60,826 | ₩61,107 | ₩60,598 | ₩60,946 | +0.20% | 47만 |
|---|
| 2026.02.02 | ₩61,040 | ₩61,121 | ₩60,544 | ₩60,799 | -0.40% | 71.8만 |
|---|
| 2026.01.30 | ₩61,738 | ₩62,006 | ₩60,987 | ₩61,107 | -1.02% | 39.8만 |
|---|
| 2026.01.29 | ₩62,569 | ₩62,690 | ₩61,309 | ₩62,207 | -0.58% | 77.1만 |
|---|
| 2026.01.28 | ₩62,542 | ₩62,770 | ₩61,993 | ₩62,569 | +0.04% | 60.8만 |
|---|
| 2026.01.27 | ₩63,012 | ₩64,152 | ₩62,915 | ₩64,045 | +1.64% | 66.7만 |
|---|
| 2026.01.26 | ₩63,039 | ₩63,119 | ₩62,274 | ₩62,770 | -0.43% | 81.5만 |
|---|
| 2026.01.23 | ₩62,851 | ₩63,414 | ₩62,542 | ₩63,414 | +0.90% | 66.2만 |
|---|
| 2026.01.22 | ₩63,025 | ₩63,025 | ₩61,523 | ₩61,872 | -1.83% | 68.1만 |
|---|
| 2026.01.21 | ₩63,320 | ₩63,803 | ₩62,851 | ₩63,173 | -0.23% | 84.9만 |
|---|
| 2026.01.20 | ₩63,615 | ₩64,326 | ₩63,501 | ₩63,736 | +0.19% | 279.9만 |
|---|
| 2026.01.16 | ₩63,669 | ₩64,266 | ₩63,508 | ₩64,246 | +0.91% | 64.6만 |
|---|
| 2026.01.15 | ₩63,280 | ₩63,522 | ₩62,851 | ₩63,468 | +0.30% | 99.4만 |
|---|
| 2026.01.14 | ₩63,951 | ₩63,951 | ₩63,334 | ₩63,884 | -0.10% | 77.7만 |
|---|
| 2026.01.13 | ₩64,460 | ₩64,955 | ₩64,192 | ₩64,756 | +0.46% | 52.8만 |
|---|
| 2026.01.12 | ₩64,608 | ₩64,849 | ₩64,125 | ₩64,528 | -0.12% | 92.3만 |
|---|
| 2026.01.09 | ₩63,414 | ₩64,125 | ₩63,253 | ₩64,085 | +1.06% | 80만 |
|---|
| 2026.01.08 | ₩63,455 | ₩63,661 | ₩63,119 | ₩63,495 | +0.06% | 239.5만 |
|---|
| 2026.01.07 | ₩62,341 | ₩62,957 | ₩62,319 | ₩62,838 | +0.80% | 77.1만 |
|---|
| 2026.01.06 | ₩61,295 | ₩61,429 | ₩60,423 | ₩61,309 | +0.02% | 58.3만 |
|---|
| 2026.01.05 | ₩59,954 | ₩60,946 | ₩59,954 | ₩60,946 | +1.66% | 92.5만 |
|---|
| 2026.01.02 | ₩57,459 | ₩58,492 | ₩57,459 | ₩58,492 | +1.80% | 34.6만 |
|---|
| 2025.12.31 | ₩56,681 | ₩56,742 | ₩56,426 | ₩56,507 | -0.31% | 14.6만 |
|---|
| 2025.12.30 | ₩56,326 | ₩56,882 | ₩56,310 | ₩56,681 | +0.63% | 20만 |
|---|
| 2025.12.29 | ₩55,917 | ₩56,346 | ₩55,917 | ₩56,145 | +0.41% | 32.2만 |
|---|
| 2025.12.26 | ₩56,708 | ₩57,338 | ₩56,708 | ₩56,990 | +0.50% | 14.2만 |
|---|
| 2025.12.24 | ₩56,748 | ₩56,976 | ₩56,748 | ₩56,829 | +0.14% | 4.8만 |
|---|
| 2025.12.23 | ₩56,507 | ₩57,084 | ₩56,507 | ₩56,936 | +0.76% | 17.8만 |
|---|
| 2025.12.22 | ₩56,829 | ₩56,869 | ₩56,373 | ₩56,748 | -0.14% | 25.9만 |
|---|
| 2025.12.19 | ₩56,641 | ₩57,003 | ₩56,641 | ₩56,869 | +0.40% | 23.9만 |
|---|
| 2025.12.18 | ₩55,260 | ₩56,319 | ₩55,260 | ₩56,118 | +1.55% | 27.5만 |
|---|
| 2025.12.17 | ₩55,340 | ₩55,528 | ₩54,723 | ₩54,924 | -0.75% | 21.1만 |
|---|
| 2025.12.16 | ₩54,455 | ₩55,072 | ₩54,347 | ₩54,924 | +0.86% | 25.2만 |
|---|
| 2025.12.15 | ₩55,769 | ₩56,024 | ₩55,280 | ₩55,353 | -0.75% | 26.9만 |
|---|
| 2025.12.12 | ₩55,662 | ₩56,117 | ₩55,541 | ₩55,689 | +0.05% | 24.1만 |
|---|
| 2025.12.11 | ₩55,783 | ₩56,011 | ₩55,407 | ₩55,595 | -0.34% | 23.7만 |
|---|
| 2025.12.10 | ₩55,300 | ₩55,930 | ₩55,112 | ₩55,783 | +0.87% | 18.7만 |
|---|
| 2025.12.09 | ₩56,239 | ₩56,239 | ₩55,783 | ₩55,863 | -0.67% | 37.2만 |
|---|
| 2025.12.08 | ₩55,233 | ₩56,279 | ₩55,233 | ₩56,279 | +1.89% | 36.4만 |
|---|
| 2025.12.05 | ₩55,072 | ₩55,353 | ₩54,562 | ₩54,710 | -0.66% | 30.1만 |
|---|
| 2025.12.04 | ₩54,441 | ₩54,817 | ₩54,413 | ₩54,669 | +0.42% | 19.7만 |
|---|
| 2025.12.03 | ₩54,106 | ₩54,723 | ₩54,106 | ₩54,616 | +0.94% | 35.7만 |
|---|
| 2025.12.02 | ₩53,181 | ₩53,865 | ₩53,181 | ₩53,610 | +0.81% | 34.2만 |
|---|
| 2025.12.01 | ₩53,315 | ₩53,730 | ₩53,181 | ₩53,181 | -0.25% | 116.2만 |
|---|
| 2025.11.28 | ₩54,964 | ₩54,964 | ₩54,113 | ₩54,187 | -1.42% | 22.8만 |
|---|
| 2025.11.26 | ₩54,079 | ₩54,643 | ₩54,079 | ₩54,347 | +0.50% | 40.4만 |
|---|
| 2025.11.25 | ₩53,476 | ₩54,093 | ₩53,073 | ₩54,079 | +1.13% | 76.9만 |
|---|
| 2025.11.24 | ₩53,449 | ₩53,677 | ₩52,429 | ₩52,738 | -1.33% | 84.8만 |
|---|
| 2025.11.21 | ₩54,951 | ₩55,101 | ₩54,267 | ₩54,441 | -0.93% | 63.1만 |
|---|
| 2025.11.20 | ₩56,949 | ₩57,301 | ₩55,447 | ₩55,635 | -2.31% | 25.1만 |
|---|
| 2025.11.19 | ₩55,997 | ₩56,493 | ₩55,624 | ₩55,769 | -0.41% | 38.4만 |
|---|
| 2025.11.18 | ₩57,714 | ₩58,195 | ₩57,151 | ₩57,473 | -0.42% | 49.3만 |
|---|
| 2025.11.17 | ₩58,586 | ₩58,854 | ₩57,882 | ₩58,063 | -0.89% | 19.3만 |
|---|
| 2025.11.14 | ₩57,674 | ₩58,264 | ₩57,499 | ₩58,009 | +0.58% | 29.2만 |
|---|
| 2025.11.13 | ₩59,391 | ₩59,767 | ₩58,842 | ₩58,975 | -0.70% | 18.6만 |
|---|
| 2025.11.12 | ₩58,519 | ₩59,015 | ₩58,411 | ₩58,975 | +0.78% | 24만 |
|---|
| 2025.11.11 | ₩58,519 | ₩59,022 | ₩58,519 | ₩58,867 | +0.60% | 12.2만 |
|---|
| 2025.11.10 | ₩59,498 | ₩59,672 | ₩59,235 | ₩59,659 | +0.27% | 14.9만 |
|---|
| 2025.11.07 | ₩57,888 | ₩58,894 | ₩57,794 | ₩58,774 | +1.53% | 29.5만 |
|---|
| 2025.11.06 | ₩58,344 | ₩58,767 | ₩57,407 | ₩57,982 | -0.62% | 62.2만 |
|---|
| 2025.11.05 | ₩58,398 | ₩58,881 | ₩58,358 | ₩58,599 | +0.34% | 19.4만 |
|---|
| 2025.11.04 | ₩58,975 | ₩59,117 | ₩58,465 | ₩58,814 | -0.27% | 44.5만 |
|---|
| 2025.11.03 | ₩59,753 | ₩59,927 | ₩59,471 | ₩59,847 | +0.16% | 30.8만 |
|---|
| 2025.10.31 | ₩59,444 | ₩59,649 | ₩59,149 | ₩59,498 | +0.09% | 16.4만 |
|---|
| 2025.10.30 | ₩59,163 | ₩59,631 | ₩59,015 | ₩59,028 | -0.23% | 47.5만 |
|---|
| 2025.10.29 | ₩59,377 | ₩60,168 | ₩59,176 | ₩59,377 | 0.00% | 51.3만 |
|---|
| 2025.10.28 | ₩59,753 | ₩60,262 | ₩59,552 | ₩59,712 | -0.07% | 33.9만 |
|---|
| 2025.10.27 | ₩59,538 | ₩59,726 | ₩59,163 | ₩59,632 | +0.16% | 25.9만 |
|---|
| 2025.10.24 | ₩59,927 | ₩59,927 | ₩59,525 | ₩59,712 | -0.36% | 41.3만 |
|---|
| 2025.10.23 | ₩59,967 | ₩60,249 | ₩59,645 | ₩60,249 | +0.47% | 21.4만 |
|---|
| 2025.10.22 | ₩60,155 | ₩60,443 | ₩59,163 | ₩59,766 | -0.65% | 26.7만 |
|---|
| 2025.10.21 | ₩59,873 | ₩59,873 | ₩59,442 | ₩59,766 | -0.18% | 30.9만 |
|---|
| 2025.10.20 | ₩59,002 | ₩59,692 | ₩59,002 | ₩59,592 | +1.00% | 21만 |
|---|
| 2025.10.17 | ₩57,875 | ₩58,622 | ₩57,540 | ₩57,996 | +0.21% | 46.7만 |
|---|
| 2025.10.16 | ₩59,645 | ₩59,900 | ₩58,787 | ₩58,988 | -1.10% | 50.8만 |
|---|
| 2025.10.15 | ₩59,806 | ₩60,101 | ₩58,489 | ₩58,800 | -1.68% | 46만 |
|---|
| 2025.10.14 | ₩59,163 | ₩60,410 | ₩59,163 | ₩60,088 | +1.56% | 40만 |
|---|
| 2025.10.13 | ₩60,168 | ₩60,329 | ₩59,820 | ₩60,155 | -0.02% | 23.2만 |
|---|
| 2025.10.10 | ₩60,625 | ₩60,732 | ₩60,088 | ₩60,329 | -0.49% | 53.9만 |
|---|