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 | ₩53,214 | ₩53,804 | ₩53,055 | ₩53,696 | +0.91% | 61.6만 |
| 2026.10.08 | ₩53,012 | ₩53,629 | ₩52,972 | ₩53,468 | +0.86% | 14.6만 |
| 2026.10.07 | ₩54,206 | ₩54,206 | ₩53,616 | ₩53,844 | -0.67% | 17.3만 |
| 2026.10.06 | ₩55,279 | ₩55,426 | ₩54,622 | ₩54,903 | -0.68% | 19.4만 |
| 2026.10.05 | ₩55,400 | ₩56,030 | ₩55,366 | ₩55,923 | +0.94% | 14.8만 |
| 2026.10.02 | ₩56,258 | ₩56,305 | ₩55,610 | ₩55,856 | -0.72% | 14.1만 |
| 2026.10.01 | ₩55,735 | ₩56,097 | ₩55,212 | ₩55,413 | -0.58% | 20.7만 |
| 2026.09.30 | ₩56,794 | ₩56,794 | ₩56,070 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,177 |
| -1.09% |
| 19.1만 |
| 2026.09.29 | ₩56,472 | ₩57,036 | ₩56,258 | ₩56,593 | +0.21% | 8.5만 |
|---|
| 2026.09.28 | ₩57,022 | ₩57,478 | ₩56,660 | ₩56,821 | -0.35% | 10.6만 |
|---|
| 2026.09.25 | ₩57,156 | ₩57,458 | ₩56,902 | ₩57,384 | +0.40% | 6.9만 |
|---|
| 2026.09.24 | ₩57,532 | ₩57,867 | ₩56,888 | ₩57,358 | -0.30% | 45.6만 |
|---|
| 2026.09.23 | ₩57,210 | ₩58,216 | ₩57,210 | ₩57,599 | +0.68% | 8.2만 |
|---|
| 2026.09.22 | ₩58,082 | ₩58,082 | ₩57,237 | ₩57,666 | -0.72% | 13.5만 |
|---|
| 2026.09.21 | ₩57,679 | ₩58,296 | ₩57,264 | ₩58,082 | +0.70% | 14.1만 |
|---|
| 2026.09.18 | ₩57,586 | ₩57,586 | ₩56,902 | ₩57,237 | -0.61% | 10.2만 |
|---|
| 2026.09.17 | ₩57,867 | ₩58,310 | ₩57,666 | ₩57,733 | -0.23% | 12.4만 |
|---|
| 2026.09.16 | ₩57,143 | ₩57,914 | ₩56,915 | ₩57,371 | +0.40% | 13.1만 |
|---|
| 2026.09.15 | ₩56,875 | ₩57,398 | ₩56,861 | ₩57,244 | +0.65% | 14만 |
|---|
| 2026.09.14 | ₩56,325 | ₩56,995 | ₩56,231 | ₩56,580 | +0.45% | 20.5만 |
|---|
| 2026.09.11 | ₩57,277 | ₩57,612 | ₩57,122 | ₩57,505 | +0.40% | 6.7만 |
|---|
| 2026.09.10 | ₩56,593 | ₩57,304 | ₩56,580 | ₩56,928 | +0.59% | 9.2만 |
|---|
| 2026.09.09 | ₩57,358 | ₩57,572 | ₩57,022 | ₩57,156 | -0.35% | 8.4만 |
|---|
| 2026.09.08 | ₩58,095 | ₩58,980 | ₩58,095 | ₩58,363 | +0.46% | 8.8만 |
|---|
| 2026.09.04 | ₩58,457 | ₩59,159 | ₩58,457 | ₩58,645 | +0.32% | 8.8만 |
|---|
| 2026.09.03 | ₩58,497 | ₩58,913 | ₩58,337 | ₩58,699 | +0.34% | 6.9만 |
|---|
| 2026.09.02 | ₩58,632 | ₩59,248 | ₩58,363 | ₩58,430 | -0.34% | 8만 |
|---|
| 2026.09.01 | ₩58,725 | ₩59,208 | ₩58,243 | ₩58,323 | -0.69% | 12.1만 |
|---|
| 2026.08.31 | ₩60,549 | ₩60,549 | ₩59,409 | ₩59,503 | -1.73% | 14.1만 |
|---|
| 2026.08.28 | ₩61,220 | ₩61,662 | ₩60,683 | ₩60,737 | -0.79% | 6.7만 |
|---|
| 2026.08.27 | ₩62,185 | ₩62,193 | ₩61,475 | ₩61,595 | -0.95% | 4.1만 |
|---|
| 2026.08.26 | ₩62,051 | ₩62,829 | ₩61,904 | ₩61,917 | -0.22% | 10.6만 |
|---|
| 2026.08.25 | ₩61,823 | ₩62,223 | ₩61,354 | ₩61,636 | -0.30% | 7.4만 |
|---|
| 2026.08.24 | ₩61,341 | ₩61,768 | ₩61,019 | ₩61,019 | -0.52% | 14.4만 |
|---|
| 2026.08.21 | ₩61,689 | ₩62,045 | ₩61,622 | ₩61,850 | +0.26% | 22만 |
|---|
| 2026.08.20 | ₩62,293 | ₩62,688 | ₩61,729 | ₩61,864 | -0.69% | 11.2만 |
|---|
| 2026.08.19 | ₩63,245 | ₩63,419 | ₩62,628 | ₩62,749 | -0.78% | 10.8만 |
|---|
| 2026.08.18 | ₩63,299 | ₩63,781 | ₩63,252 | ₩63,379 | +0.13% | 11.3만 |
|---|
| 2026.08.17 | ₩64,170 | ₩64,961 | ₩64,123 | ₩64,157 | -0.02% | 9.7만 |
|---|
| 2026.08.14 | ₩64,184 | ₩64,573 | ₩63,848 | ₩64,224 | +0.06% | 11.7만 |
|---|
| 2026.08.13 | ₩63,822 | ₩64,247 | ₩63,285 | ₩63,339 | -0.76% | 24.3만 |
|---|
| 2026.08.12 | ₩63,768 | ₩64,345 | ₩63,728 | ₩64,036 | +0.42% | 11.2만 |
|---|
| 2026.08.11 | ₩63,714 | ₩63,862 | ₩63,124 | ₩63,205 | -0.80% | 8.4만 |
|---|
| 2026.08.10 | ₩62,923 | ₩63,818 | ₩62,923 | ₩63,526 | +0.96% | 15.3만 |
|---|
| 2026.08.07 | ₩63,044 | ₩63,620 | ₩62,923 | ₩62,990 | -0.09% | 16.3만 |
|---|
| 2026.08.06 | ₩62,843 | ₩63,513 | ₩62,601 | ₩62,802 | -0.06% | 18.1만 |
|---|
| 2026.08.05 | ₩63,339 | ₩64,063 | ₩63,111 | ₩63,111 | -0.36% | 14.6만 |
|---|
| 2026.08.04 | ₩62,293 | ₩63,030 | ₩62,293 | ₩62,963 | +1.08% | 27.5만 |
|---|
| 2026.08.03 | ₩61,005 | ₩61,821 | ₩61,005 | ₩61,783 | +1.28% | 17.2만 |
|---|
| 2026.07.31 | ₩60,053 | ₩60,308 | ₩59,530 | ₩60,281 | +0.38% | 9.8만 |
|---|
| 2026.07.30 | ₩59,329 | ₩60,261 | ₩59,141 | ₩60,201 | +1.47% | 17.4만 |
|---|
| 2026.07.29 | ₩59,155 | ₩59,597 | ₩58,605 | ₩58,980 | -0.29% | 22.5만 |
|---|
| 2026.07.28 | ₩58,618 | ₩59,557 | ₩58,618 | ₩59,383 | +1.30% | 13.3만 |
|---|
| 2026.07.27 | ₩58,457 | ₩59,141 | ₩58,068 | ₩58,350 | -0.18% | 18.2만 |
|---|
| 2026.07.24 | ₩57,022 | ₩57,881 | ₩57,022 | ₩57,626 | +1.06% | 20.3만 |
|---|
| 2026.07.23 | ₩56,405 | ₩57,398 | ₩56,405 | ₩56,687 | +0.50% | 19.5만 |
|---|
| 2026.07.22 | ₩57,358 | ₩57,438 | ₩57,063 | ₩57,344 | -0.02% | 9.9만 |
|---|
| 2026.07.21 | ₩55,252 | ₩56,580 | ₩55,078 | ₩56,540 | +2.33% | 9.6만 |
|---|
| 2026.07.20 | ₩55,681 | ₩56,016 | ₩55,172 | ₩55,172 | -0.92% | 32.2만 |
|---|
| 2026.07.17 | ₩55,225 | ₩56,204 | ₩55,225 | ₩55,829 | +1.09% | 7.9만 |
|---|
| 2026.07.16 | ₩55,601 | ₩55,789 | ₩55,244 | ₩55,346 | -0.46% | 12.9만 |
|---|
| 2026.07.15 | ₩55,373 | ₩56,231 | ₩55,373 | ₩55,882 | +0.92% | 21.8만 |
|---|
| 2026.07.14 | ₩55,333 | ₩56,244 | ₩55,333 | ₩55,561 | +0.41% | 9.3만 |
|---|
| 2026.07.13 | ₩56,405 | ₩56,526 | ₩55,815 | ₩55,815 | -1.05% | 12.4만 |
|---|
| 2026.07.10 | ₩56,580 | ₩57,237 | ₩56,432 | ₩56,955 | +0.66% | 14.6만 |
|---|
| 2026.07.09 | ₩56,808 | ₩57,465 | ₩56,808 | ₩57,291 | +0.85% | 10.5만 |
|---|
| 2026.07.08 | ₩57,639 | ₩57,950 | ₩57,042 | ₩57,612 | -0.05% | 12.9만 |
|---|
| 2026.07.07 | ₩60,375 | ₩60,375 | ₩58,994 | ₩59,034 | -2.22% | 24.1만 |
|---|
| 2026.07.06 | ₩59,771 | ₩60,858 | ₩59,771 | ₩60,750 | +1.64% | 32만 |
|---|
| 2026.07.02 | ₩59,007 | ₩60,160 | ₩58,994 | ₩59,476 | +0.80% | 28.3만 |
|---|
| 2026.07.01 | ₩56,888 | ₩57,666 | ₩56,888 | ₩57,451 | +0.99% | 16만 |
|---|
| 2026.06.30 | ₩55,815 | ₩56,580 | ₩55,815 | ₩56,566 | +1.35% | 12.7만 |
|---|
| 2026.06.29 | ₩54,662 | ₩55,721 | ₩54,662 | ₩55,721 | +1.94% | 22만 |
|---|
| 2026.06.26 | ₩54,541 | ₩55,131 | ₩54,457 | ₩54,729 | +0.34% | 12.8만 |
|---|
| 2026.06.25 | ₩55,547 | ₩56,084 | ₩55,319 | ₩55,440 | -0.19% | 25.4만 |
|---|
| 2026.06.24 | ₩55,252 | ₩55,480 | ₩54,957 | ₩55,359 | +0.19% | 60.7만 |
|---|
| 2026.06.23 | ₩55,815 | ₩56,727 | ₩55,815 | ₩56,030 | +0.38% | 17.5만 |
|---|
| 2026.06.22 | ₩56,325 | ₩56,580 | ₩55,654 | ₩56,151 | -0.31% | 26만 |
|---|
| 2026.06.18 | ₩56,607 | ₩57,164 | ₩56,235 | ₩56,674 | +0.12% | 24.3만 |
|---|
| 2026.06.17 | ₩56,647 | ₩56,969 | ₩55,842 | ₩56,204 | -0.78% | 89.1만 |
|---|
| 2026.06.16 | ₩56,392 | ₩56,774 | ₩56,338 | ₩56,379 | -0.02% | 23.5만 |
|---|
| 2026.06.15 | ₩56,204 | ₩56,637 | ₩55,668 | ₩55,762 | -0.79% | 26.8만 |
|---|
| 2026.06.12 | ₩55,051 | ₩55,493 | ₩54,716 | ₩55,158 | +0.19% | 23.1만 |
|---|
| 2026.06.11 | ₩53,522 | ₩55,587 | ₩53,522 | ₩55,587 | +3.86% | 22.6만 |
|---|
| 2026.06.10 | ₩53,951 | ₩54,488 | ₩53,522 | ₩53,522 | -0.80% | 26.3만 |
|---|
| 2026.06.09 | ₩54,796 | ₩55,105 | ₩53,468 | ₩54,152 | -1.17% | 51.9만 |
|---|
| 2026.06.08 | ₩54,193 | ₩54,595 | ₩53,911 | ₩53,965 | -0.42% | 29.9만 |
|---|
| 2026.06.05 | ₩54,608 | ₩54,702 | ₩53,750 | ₩53,965 | -1.18% | 62만 |
|---|
| 2026.06.04 | ₩54,300 | ₩54,702 | ₩54,287 | ₩54,568 | +0.49% | 20.9만 |
|---|
| 2026.06.03 | ₩53,643 | ₩54,085 | ₩53,415 | ₩53,442 | -0.38% | 43.9만 |
|---|
| 2026.06.02 | ₩54,354 | ₩54,810 | ₩54,179 | ₩54,273 | -0.15% | 50.5만 |
|---|
| 2026.06.01 | ₩55,306 | ₩55,440 | ₩54,266 | ₩54,662 | -1.16% | 47.1만 |
|---|
| 2026.05.29 | ₩57,049 | ₩57,653 | ₩56,955 | ₩57,143 | +0.16% | 25.6만 |
|---|
| 2026.05.28 | ₩55,614 | ₩56,982 | ₩55,614 | ₩56,781 | +2.10% | 40.9만 |
|---|
| 2026.05.27 | ₩55,520 | ₩55,936 | ₩55,252 | ₩55,252 | -0.48% | 31.4만 |
|---|
| 2026.05.26 | ₩54,769 | ₩55,493 | ₩54,742 | ₩54,930 | +0.29% | 28.7만 |
|---|
| 2026.05.22 | ₩53,723 | ₩54,260 | ₩53,656 | ₩53,737 | +0.02% | 34.7만 |
|---|
| 2026.05.21 | ₩53,026 | ₩53,703 | ₩52,944 | ₩53,361 | +0.63% | 35.6만 |
|---|
| 2026.05.20 | ₩52,342 | ₩53,991 | ₩52,342 | ₩53,629 | +2.46% | 51.7만 |
|---|
| 2026.05.19 | ₩52,288 | ₩52,557 | ₩51,765 | ₩51,846 | -0.85% | 43.8만 |
|---|
| 2026.05.18 | ₩51,283 | ₩52,127 | ₩51,162 | ₩51,631 | +0.68% | 42.4만 |
|---|
| 2026.05.15 | ₩51,417 | ₩51,417 | ₩50,451 | ₩50,478 | -1.83% | 84만 |
|---|
| 2026.05.14 | ₩52,610 | ₩53,012 | ₩52,382 | ₩52,396 | -0.41% | 52.3만 |
|---|
| 2026.05.13 | ₩52,302 | ₩52,959 | ₩52,154 | ₩52,798 | +0.95% | 52.8만 |
|---|
| 2026.05.12 | ₩53,147 | ₩53,177 | ₩52,671 | ₩53,106 | -0.08% | 72.9만 |
|---|
| 2026.05.11 | ₩54,005 | ₩54,179 | ₩53,576 | ₩53,884 | -0.22% | 53.9만 |
|---|
| 2026.05.08 | ₩55,413 | ₩55,748 | ₩54,635 | ₩54,997 | -0.75% | 61.7만 |
|---|
| 2026.05.07 | ₩57,518 | ₩57,586 | ₩56,057 | ₩56,057 | -2.54% | 71.1만 |
|---|
| 2026.05.06 | ₩57,371 | ₩58,404 | ₩57,291 | ₩58,109 | +1.29% | 79.2만 |
|---|
| 2026.05.05 | ₩55,198 | ₩55,384 | ₩54,649 | ₩55,145 | -0.10% | 76.3만 |
|---|
| 2026.05.04 | ₩54,608 | ₩54,917 | ₩53,938 | ₩54,059 | -1.01% | 56.8만 |
|---|
| 2026.05.01 | ₩54,836 | ₩55,239 | ₩54,488 | ₩54,984 | +0.27% | 22.5만 |
|---|
| 2026.04.30 | ₩54,233 | ₩54,783 | ₩54,059 | ₩54,662 | +0.79% | 37.3만 |
|---|
| 2026.04.29 | ₩53,214 | ₩53,683 | ₩52,677 | ₩52,825 | -0.73% | 60.4만 |
|---|
| 2026.04.28 | ₩53,053 | ₩53,556 | ₩52,825 | ₩53,160 | +0.20% | 41.4만 |
|---|
| 2026.04.27 | ₩53,616 | ₩53,884 | ₩53,254 | ₩53,375 | -0.45% | 42.8만 |
|---|
| 2026.04.24 | ₩53,656 | ₩53,828 | ₩53,240 | ₩53,562 | -0.17% | 42.5만 |
|---|
| 2026.04.23 | ₩54,219 | ₩55,185 | ₩53,851 | ₩54,273 | +0.10% | 60.2만 |
|---|
| 2026.04.22 | ₩55,292 | ₩55,547 | ₩54,489 | ₩54,716 | -1.04% | 73만 |
|---|
| 2026.04.21 | ₩57,237 | ₩57,264 | ₩55,547 | ₩55,547 | -2.95% | 77.9만 |
|---|
| 2026.04.20 | ₩59,020 | ₩59,409 | ₩58,652 | ₩59,034 | +0.02% | 42.9만 |
|---|
| 2026.04.17 | ₩60,522 | ₩61,367 | ₩60,120 | ₩60,348 | -0.29% | 84.3만 |
|---|
| 2026.04.16 | ₩59,463 | ₩59,557 | ₩57,974 | ₩58,350 | -1.87% | 117.7만 |
|---|
| 2026.04.15 | ₩59,637 | ₩59,637 | ₩59,195 | ₩59,584 | -0.09% | 25.7만 |
|---|
| 2026.04.14 | ₩59,544 | ₩60,201 | ₩59,342 | ₩59,879 | +0.56% | 25.8만 |
|---|
| 2026.04.13 | ₩57,948 | ₩59,289 | ₩57,693 | ₩59,248 | +2.24% | 45.7만 |
|---|
| 2026.04.10 | ₩59,034 | ₩59,034 | ₩58,007 | ₩58,149 | -1.50% | 50.4만 |
|---|
| 2026.04.09 | ₩58,927 | ₩59,865 | ₩58,699 | ₩59,812 | +1.50% | 67.1만 |
|---|
| 2026.04.08 | ₩59,678 | ₩59,738 | ₩59,034 | ₩59,651 | -0.04% | 54만 |
|---|
| 2026.04.07 | ₩55,815 | ₩56,392 | ₩55,038 | ₩56,392 | +1.03% | 38.2만 |
|---|
| 2026.04.06 | ₩57,291 | ₩57,331 | ₩56,902 | ₩57,331 | +0.07% | 36.2만 |
|---|
| 2026.04.02 | ₩56,164 | ₩57,304 | ₩55,815 | ₩56,875 | +1.27% | 59.9만 |
|---|
| 2026.04.01 | ₩56,741 | ₩57,820 | ₩56,660 | ₩57,653 | +1.61% | 173.6만 |
|---|
| 2026.03.31 | ₩53,522 | ₩54,930 | ₩53,522 | ₩54,635 | +2.08% | 35.3만 |
|---|
| 2026.03.30 | ₩52,355 | ₩52,945 | ₩51,886 | ₩52,047 | -0.59% | 38.7만 |
|---|
| 2026.03.27 | ₩53,616 | ₩53,616 | ₩52,221 | ₩52,449 | -2.18% | 47.5만 |
|---|
| 2026.03.26 | ₩54,488 | ₩54,756 | ₩53,643 | ₩53,643 | -1.55% | 46.6만 |
|---|
| 2026.03.25 | ₩55,587 | ₩56,003 | ₩55,359 | ₩55,829 | +0.43% | 28.2만 |
|---|
| 2026.03.24 | ₩54,313 | ₩55,131 | ₩53,844 | ₩54,582 | +0.49% | 54.7만 |
|---|
| 2026.03.23 | ₩55,829 | ₩57,063 | ₩55,400 | ₩55,601 | -0.41% | 47.6만 |
|---|
| 2026.03.20 | ₩56,861 | ₩56,861 | ₩54,474 | ₩54,595 | -3.99% | 76.6만 |
|---|
| 2026.03.19 | ₩56,540 | ₩57,451 | ₩56,271 | ₩57,049 | +0.90% | 69.5만 |
|---|
| 2026.03.18 | ₩59,034 | ₩59,544 | ₩58,350 | ₩58,350 | -1.16% | 19.7만 |
|---|
| 2026.03.17 | ₩58,752 | ₩59,047 | ₩58,618 | ₩58,779 | +0.05% | 28.3만 |
|---|
| 2026.03.16 | ₩58,296 | ₩58,766 | ₩58,244 | ₩58,725 | +0.74% | 119.5만 |
|---|
| 2026.03.13 | ₩58,886 | ₩59,141 | ₩57,586 | ₩57,693 | -2.03% | 48.3만 |
|---|
| 2026.03.12 | ₩59,557 | ₩59,919 | ₩58,243 | ₩59,302 | -0.43% | 40.2만 |
|---|
| 2026.03.11 | ₩59,383 | ₩59,986 | ₩59,007 | ₩59,624 | +0.41% | 60.5만 |
|---|
| 2026.03.10 | ₩60,871 | ₩61,501 | ₩60,315 | ₩60,965 | +0.15% | 70.8만 |
|---|
| 2026.03.09 | ₩58,793 | ₩60,227 | ₩58,256 | ₩59,476 | +1.16% | 52.2만 |
|---|
| 2026.03.06 | ₩58,672 | ₩59,678 | ₩58,539 | ₩59,342 | +1.14% | 114.4만 |
|---|
| 2026.03.05 | ₩60,697 | ₩60,737 | ₩58,350 | ₩58,632 | -3.40% | 61.3만 |
|---|
| 2026.03.04 | ₩60,590 | ₩61,555 | ₩60,549 | ₩61,555 | +1.59% | 26.8만 |
|---|
| 2026.03.03 | ₩59,088 | ₩60,026 | ₩58,229 | ₩59,664 | +0.98% | 116.1만 |
|---|
| 2026.03.02 | ₩61,515 | ₩62,306 | ₩61,119 | ₩61,743 | +0.37% | 74.9만 |
|---|
| 2026.02.27 | ₩62,360 | ₩62,615 | ₩61,998 | ₩62,534 | +0.28% | 33.4만 |
|---|
| 2026.02.26 | ₩62,856 | ₩63,111 | ₩62,266 | ₩62,923 | +0.11% | 23.1만 |
|---|
| 2026.02.25 | ₩62,360 | ₩62,661 | ₩61,951 | ₩62,534 | +0.28% | 61.8만 |
|---|
| 2026.02.24 | ₩62,239 | ₩62,672 | ₩61,756 | ₩62,628 | +0.62% | 52만 |
|---|
| 2026.02.23 | ₩63,231 | ₩63,352 | ₩62,413 | ₩62,668 | -0.89% | 64.8만 |
|---|
| 2026.02.20 | ₩63,339 | ₩63,902 | ₩63,191 | ₩63,795 | +0.72% | 23.3만 |
|---|
| 2026.02.19 | ₩62,762 | ₩63,410 | ₩62,494 | ₩63,325 | +0.90% | 37.8만 |
|---|
| 2026.02.18 | ₩63,486 | ₩64,157 | ₩63,352 | ₩63,647 | +0.25% | 148.7만 |
|---|
| 2026.02.17 | ₩61,703 | ₩62,796 | ₩61,551 | ₩62,172 | +0.76% | 50.1만 |
|---|
| 2026.02.13 | ₩61,032 | ₩62,078 | ₩61,032 | ₩61,877 | +1.38% | 40.4만 |
|---|
| 2026.02.12 | ₩60,348 | ₩60,655 | ₩59,289 | ₩59,798 | -0.91% | 42.2만 |
|---|
| 2026.02.11 | ₩60,348 | ₩60,442 | ₩59,235 | ₩59,771 | -0.96% | 31만 |
|---|
| 2026.02.10 | ₩61,220 | ₩61,273 | ₩60,295 | ₩60,321 | -1.47% | 37.1만 |
|---|
| 2026.02.09 | ₩60,764 | ₩61,810 | ₩60,737 | ₩61,810 | +1.72% | 49.7만 |
|---|
| 2026.02.06 | ₩59,262 | ₩59,718 | ₩58,725 | ₩59,718 | +0.77% | 27.7만 |
|---|
| 2026.02.05 | ₩59,007 | ₩59,503 | ₩58,216 | ₩58,216 | -1.34% | 66.8만 |
|---|
| 2026.02.04 | ₩61,072 | ₩61,381 | ₩59,141 | ₩59,396 | -2.74% | 67.1만 |
|---|
| 2026.02.03 | ₩60,818 | ₩61,099 | ₩60,590 | ₩60,938 | +0.20% | 47만 |
|---|
| 2026.02.02 | ₩61,032 | ₩61,113 | ₩60,536 | ₩60,791 | -0.40% | 71.8만 |
|---|
| 2026.01.30 | ₩61,729 | ₩61,998 | ₩60,978 | ₩61,099 | -1.02% | 39.8만 |
|---|
| 2026.01.29 | ₩62,561 | ₩62,682 | ₩61,300 | ₩62,199 | -0.58% | 77.1만 |
|---|
| 2026.01.28 | ₩62,534 | ₩62,762 | ₩61,984 | ₩62,561 | +0.04% | 60.8만 |
|---|
| 2026.01.27 | ₩63,003 | ₩64,143 | ₩62,907 | ₩64,036 | +1.64% | 66.7만 |
|---|
| 2026.01.26 | ₩63,030 | ₩63,111 | ₩62,266 | ₩62,762 | -0.43% | 81.5만 |
|---|
| 2026.01.23 | ₩62,843 | ₩63,406 | ₩62,534 | ₩63,406 | +0.90% | 66.2만 |
|---|
| 2026.01.22 | ₩63,017 | ₩63,017 | ₩61,515 | ₩61,864 | -1.83% | 68.1만 |
|---|
| 2026.01.21 | ₩63,312 | ₩63,795 | ₩62,843 | ₩63,164 | -0.23% | 84.9만 |
|---|
| 2026.01.20 | ₩63,607 | ₩64,318 | ₩63,493 | ₩63,728 | +0.19% | 279.9만 |
|---|
| 2026.01.16 | ₩63,661 | ₩64,257 | ₩63,500 | ₩64,237 | +0.91% | 64.6만 |
|---|
| 2026.01.15 | ₩63,272 | ₩63,513 | ₩62,843 | ₩63,459 | +0.30% | 99.4만 |
|---|
| 2026.01.14 | ₩63,942 | ₩63,942 | ₩63,325 | ₩63,875 | -0.10% | 77.7만 |
|---|
| 2026.01.13 | ₩64,452 | ₩64,947 | ₩64,184 | ₩64,747 | +0.46% | 52.8만 |
|---|
| 2026.01.12 | ₩64,599 | ₩64,841 | ₩64,117 | ₩64,519 | -0.12% | 92.3만 |
|---|
| 2026.01.09 | ₩63,406 | ₩64,117 | ₩63,245 | ₩64,076 | +1.06% | 80만 |
|---|
| 2026.01.08 | ₩63,446 | ₩63,653 | ₩63,111 | ₩63,486 | +0.06% | 239.5만 |
|---|
| 2026.01.07 | ₩62,333 | ₩62,948 | ₩62,310 | ₩62,829 | +0.80% | 77.1만 |
|---|
| 2026.01.06 | ₩61,287 | ₩61,421 | ₩60,415 | ₩61,300 | +0.02% | 58.3만 |
|---|
| 2026.01.05 | ₩59,946 | ₩60,938 | ₩59,946 | ₩60,938 | +1.66% | 92.5만 |
|---|
| 2026.01.02 | ₩57,451 | ₩58,484 | ₩57,451 | ₩58,484 | +1.80% | 34.6만 |
|---|
| 2025.12.31 | ₩56,674 | ₩56,734 | ₩56,419 | ₩56,499 | -0.31% | 14.6만 |
|---|
| 2025.12.30 | ₩56,318 | ₩56,875 | ₩56,302 | ₩56,674 | +0.63% | 20만 |
|---|
| 2025.12.29 | ₩55,909 | ₩56,338 | ₩55,909 | ₩56,137 | +0.41% | 32.2만 |
|---|
| 2025.12.26 | ₩56,700 | ₩57,331 | ₩56,700 | ₩56,982 | +0.50% | 14.2만 |
|---|
| 2025.12.24 | ₩56,741 | ₩56,969 | ₩56,741 | ₩56,821 | +0.14% | 4.8만 |
|---|
| 2025.12.23 | ₩56,499 | ₩57,076 | ₩56,499 | ₩56,928 | +0.76% | 17.8만 |
|---|
| 2025.12.22 | ₩56,821 | ₩56,861 | ₩56,365 | ₩56,741 | -0.14% | 25.9만 |
|---|
| 2025.12.19 | ₩56,633 | ₩56,995 | ₩56,633 | ₩56,861 | +0.40% | 23.9만 |
|---|
| 2025.12.18 | ₩55,252 | ₩56,312 | ₩55,252 | ₩56,110 | +1.55% | 27.5만 |
|---|
| 2025.12.17 | ₩55,333 | ₩55,520 | ₩54,716 | ₩54,917 | -0.75% | 21.1만 |
|---|
| 2025.12.16 | ₩54,447 | ₩55,064 | ₩54,340 | ₩54,917 | +0.86% | 25.2만 |
|---|
| 2025.12.15 | ₩55,762 | ₩56,016 | ₩55,272 | ₩55,346 | -0.75% | 26.9만 |
|---|
| 2025.12.12 | ₩55,654 | ₩56,109 | ₩55,534 | ₩55,681 | +0.05% | 24.1만 |
|---|
| 2025.12.11 | ₩55,775 | ₩56,003 | ₩55,400 | ₩55,587 | -0.34% | 23.7만 |
|---|
| 2025.12.10 | ₩55,292 | ₩55,923 | ₩55,105 | ₩55,775 | +0.87% | 18.7만 |
|---|
| 2025.12.09 | ₩56,231 | ₩56,231 | ₩55,775 | ₩55,856 | -0.67% | 37.2만 |
|---|
| 2025.12.08 | ₩55,225 | ₩56,271 | ₩55,225 | ₩56,271 | +1.89% | 36.4만 |
|---|
| 2025.12.05 | ₩55,064 | ₩55,346 | ₩54,555 | ₩54,702 | -0.66% | 30.1만 |
|---|
| 2025.12.04 | ₩54,434 | ₩54,810 | ₩54,406 | ₩54,662 | +0.42% | 19.7만 |
|---|
| 2025.12.03 | ₩54,099 | ₩54,716 | ₩54,099 | ₩54,608 | +0.94% | 35.7만 |
|---|
| 2025.12.02 | ₩53,173 | ₩53,857 | ₩53,173 | ₩53,603 | +0.81% | 34.2만 |
|---|
| 2025.12.01 | ₩53,308 | ₩53,723 | ₩53,173 | ₩53,173 | -0.25% | 116.2만 |
|---|
| 2025.11.28 | ₩54,957 | ₩54,957 | ₩54,105 | ₩54,179 | -1.42% | 22.8만 |
|---|
| 2025.11.26 | ₩54,072 | ₩54,635 | ₩54,072 | ₩54,340 | +0.50% | 40.4만 |
|---|
| 2025.11.25 | ₩53,468 | ₩54,085 | ₩53,066 | ₩54,072 | +1.13% | 76.9만 |
|---|
| 2025.11.24 | ₩53,442 | ₩53,670 | ₩52,422 | ₩52,731 | -1.33% | 84.8만 |
|---|
| 2025.11.21 | ₩54,944 | ₩55,094 | ₩54,260 | ₩54,434 | -0.93% | 63.1만 |
|---|
| 2025.11.20 | ₩56,942 | ₩57,293 | ₩55,440 | ₩55,628 | -2.31% | 25.1만 |
|---|
| 2025.11.19 | ₩55,990 | ₩56,486 | ₩55,617 | ₩55,762 | -0.41% | 38.4만 |
|---|
| 2025.11.18 | ₩57,706 | ₩58,188 | ₩57,143 | ₩57,465 | -0.42% | 49.3만 |
|---|
| 2025.11.17 | ₩58,578 | ₩58,846 | ₩57,874 | ₩58,055 | -0.89% | 19.3만 |
|---|
| 2025.11.14 | ₩57,666 | ₩58,256 | ₩57,492 | ₩58,001 | +0.58% | 29.2만 |
|---|
| 2025.11.13 | ₩59,383 | ₩59,759 | ₩58,834 | ₩58,967 | -0.70% | 18.6만 |
|---|
| 2025.11.12 | ₩58,511 | ₩59,007 | ₩58,404 | ₩58,967 | +0.78% | 24만 |
|---|
| 2025.11.11 | ₩58,511 | ₩59,014 | ₩58,511 | ₩58,860 | +0.60% | 12.2만 |
|---|
| 2025.11.10 | ₩59,490 | ₩59,664 | ₩59,227 | ₩59,651 | +0.27% | 14.9만 |
|---|
| 2025.11.07 | ₩57,881 | ₩58,886 | ₩57,787 | ₩58,766 | +1.53% | 29.5만 |
|---|
| 2025.11.06 | ₩58,337 | ₩58,759 | ₩57,399 | ₩57,974 | -0.62% | 62.2만 |
|---|
| 2025.11.05 | ₩58,390 | ₩58,873 | ₩58,350 | ₩58,591 | +0.34% | 19.4만 |
|---|
| 2025.11.04 | ₩58,967 | ₩59,109 | ₩58,457 | ₩58,806 | -0.27% | 44.5만 |
|---|
| 2025.11.03 | ₩59,745 | ₩59,919 | ₩59,463 | ₩59,839 | +0.16% | 30.8만 |
|---|
| 2025.10.31 | ₩59,436 | ₩59,641 | ₩59,141 | ₩59,490 | +0.09% | 16.4만 |
|---|
| 2025.10.30 | ₩59,155 | ₩59,623 | ₩59,007 | ₩59,020 | -0.23% | 47.5만 |
|---|
| 2025.10.29 | ₩59,369 | ₩60,160 | ₩59,168 | ₩59,369 | 0.00% | 51.3만 |
|---|
| 2025.10.28 | ₩59,745 | ₩60,254 | ₩59,544 | ₩59,704 | -0.07% | 33.9만 |
|---|
| 2025.10.27 | ₩59,530 | ₩59,718 | ₩59,155 | ₩59,624 | +0.16% | 25.9만 |
|---|
| 2025.10.24 | ₩59,919 | ₩59,919 | ₩59,517 | ₩59,704 | -0.36% | 41.3만 |
|---|
| 2025.10.23 | ₩59,959 | ₩60,241 | ₩59,637 | ₩60,241 | +0.47% | 21.4만 |
|---|
| 2025.10.22 | ₩60,147 | ₩60,435 | ₩59,155 | ₩59,758 | -0.65% | 26.7만 |
|---|
| 2025.10.21 | ₩59,865 | ₩59,865 | ₩59,434 | ₩59,758 | -0.18% | 30.9만 |
|---|
| 2025.10.20 | ₩58,994 | ₩59,684 | ₩58,994 | ₩59,584 | +1.00% | 21만 |
|---|
| 2025.10.17 | ₩57,867 | ₩58,614 | ₩57,532 | ₩57,988 | +0.21% | 46.7만 |
|---|
| 2025.10.16 | ₩59,637 | ₩59,892 | ₩58,779 | ₩58,980 | -1.10% | 50.8만 |
|---|
| 2025.10.15 | ₩59,798 | ₩60,093 | ₩58,481 | ₩58,793 | -1.68% | 46만 |
|---|
| 2025.10.14 | ₩59,155 | ₩60,402 | ₩59,155 | ₩60,080 | +1.56% | 40만 |
|---|
| 2025.10.13 | ₩60,160 | ₩60,321 | ₩59,812 | ₩60,147 | -0.02% | 23.2만 |
|---|
| 2025.10.10 | ₩60,616 | ₩60,724 | ₩60,080 | ₩60,321 | -0.49% | 53.9만 |
|---|