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 | ₩53,223 | ₩53,813 | ₩53,065 | ₩53,706 | +0.91% | 61.6만 |
| 2026.10.08 | ₩53,022 | ₩53,639 | ₩52,982 | ₩53,478 | +0.86% | 14.6만 |
| 2026.10.07 | ₩54,216 | ₩54,216 | ₩53,626 | ₩53,854 | -0.67% | 17.3만 |
| 2026.10.06 | ₩55,289 | ₩55,436 | ₩54,632 | ₩54,913 | -0.68% | 19.4만 |
| 2026.10.05 | ₩55,410 | ₩56,040 | ₩55,376 | ₩55,933 | +0.94% | 14.8만 |
| 2026.10.02 | ₩56,268 | ₩56,315 | ₩55,620 | ₩55,866 | -0.72% | 14.1만 |
| 2026.10.01 | ₩55,745 | ₩56,107 | ₩55,222 | ₩55,423 | -0.58% | 20.7만 |
| 2026.09.30 | ₩56,804 | ₩56,804 | ₩56,080 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,187 |
| -1.09% |
| 19.1만 |
| 2026.09.29 | ₩56,483 | ₩57,046 | ₩56,268 | ₩56,603 | +0.21% | 8.5만 |
|---|
| 2026.09.28 | ₩57,033 | ₩57,489 | ₩56,670 | ₩56,831 | -0.35% | 10.6만 |
|---|
| 2026.09.25 | ₩57,167 | ₩57,468 | ₩56,912 | ₩57,395 | +0.40% | 6.9만 |
|---|
| 2026.09.24 | ₩57,542 | ₩57,878 | ₩56,898 | ₩57,368 | -0.30% | 45.6만 |
|---|
| 2026.09.23 | ₩57,220 | ₩58,226 | ₩57,220 | ₩57,609 | +0.68% | 8.2만 |
|---|
| 2026.09.22 | ₩58,092 | ₩58,092 | ₩57,247 | ₩57,676 | -0.72% | 13.5만 |
|---|
| 2026.09.21 | ₩57,690 | ₩58,307 | ₩57,274 | ₩58,092 | +0.70% | 14.1만 |
|---|
| 2026.09.18 | ₩57,596 | ₩57,596 | ₩56,912 | ₩57,247 | -0.61% | 10.2만 |
|---|
| 2026.09.17 | ₩57,878 | ₩58,320 | ₩57,676 | ₩57,743 | -0.23% | 12.4만 |
|---|
| 2026.09.16 | ₩57,153 | ₩57,924 | ₩56,925 | ₩57,381 | +0.40% | 13.1만 |
|---|
| 2026.09.15 | ₩56,885 | ₩57,408 | ₩56,872 | ₩57,254 | +0.65% | 14만 |
|---|
| 2026.09.14 | ₩56,335 | ₩57,006 | ₩56,241 | ₩56,590 | +0.45% | 20.5만 |
|---|
| 2026.09.11 | ₩57,287 | ₩57,623 | ₩57,132 | ₩57,515 | +0.40% | 6.7만 |
|---|
| 2026.09.10 | ₩56,603 | ₩57,314 | ₩56,590 | ₩56,939 | +0.59% | 9.2만 |
|---|
| 2026.09.09 | ₩57,368 | ₩57,582 | ₩57,033 | ₩57,167 | -0.35% | 8.4만 |
|---|
| 2026.09.08 | ₩58,106 | ₩58,991 | ₩58,106 | ₩58,374 | +0.46% | 8.8만 |
|---|
| 2026.09.04 | ₩58,468 | ₩59,169 | ₩58,468 | ₩58,655 | +0.32% | 8.8만 |
|---|
| 2026.09.03 | ₩58,508 | ₩58,924 | ₩58,347 | ₩58,709 | +0.34% | 6.9만 |
|---|
| 2026.09.02 | ₩58,642 | ₩59,259 | ₩58,374 | ₩58,441 | -0.34% | 8만 |
|---|
| 2026.09.01 | ₩58,736 | ₩59,219 | ₩58,253 | ₩58,334 | -0.69% | 12.1만 |
|---|
| 2026.08.31 | ₩60,560 | ₩60,560 | ₩59,420 | ₩59,514 | -1.73% | 14.1만 |
|---|
| 2026.08.28 | ₩61,231 | ₩61,673 | ₩60,694 | ₩60,748 | -0.79% | 6.7만 |
|---|
| 2026.08.27 | ₩62,197 | ₩62,205 | ₩61,486 | ₩61,606 | -0.95% | 4.1만 |
|---|
| 2026.08.26 | ₩62,062 | ₩62,840 | ₩61,915 | ₩61,928 | -0.22% | 10.6만 |
|---|
| 2026.08.25 | ₩61,834 | ₩62,234 | ₩61,365 | ₩61,647 | -0.30% | 7.4만 |
|---|
| 2026.08.24 | ₩61,352 | ₩61,779 | ₩61,030 | ₩61,030 | -0.52% | 14.4만 |
|---|
| 2026.08.21 | ₩61,700 | ₩62,056 | ₩61,633 | ₩61,861 | +0.26% | 22만 |
|---|
| 2026.08.20 | ₩62,304 | ₩62,700 | ₩61,740 | ₩61,875 | -0.69% | 11.2만 |
|---|
| 2026.08.19 | ₩63,256 | ₩63,431 | ₩62,639 | ₩62,760 | -0.78% | 10.8만 |
|---|
| 2026.08.18 | ₩63,310 | ₩63,793 | ₩63,263 | ₩63,390 | +0.13% | 11.3만 |
|---|
| 2026.08.17 | ₩64,182 | ₩64,973 | ₩64,135 | ₩64,168 | -0.02% | 9.7만 |
|---|
| 2026.08.14 | ₩64,195 | ₩64,584 | ₩63,860 | ₩64,235 | +0.06% | 11.7만 |
|---|
| 2026.08.13 | ₩63,833 | ₩64,258 | ₩63,296 | ₩63,350 | -0.76% | 24.3만 |
|---|
| 2026.08.12 | ₩63,779 | ₩64,356 | ₩63,739 | ₩64,048 | +0.42% | 11.2만 |
|---|
| 2026.08.11 | ₩63,726 | ₩63,873 | ₩63,135 | ₩63,216 | -0.80% | 8.4만 |
|---|
| 2026.08.10 | ₩62,934 | ₩63,829 | ₩62,934 | ₩63,538 | +0.96% | 15.3만 |
|---|
| 2026.08.07 | ₩63,055 | ₩63,632 | ₩62,934 | ₩63,001 | -0.09% | 16.3만 |
|---|
| 2026.08.06 | ₩62,854 | ₩63,524 | ₩62,612 | ₩62,814 | -0.06% | 18.1만 |
|---|
| 2026.08.05 | ₩63,350 | ₩64,074 | ₩63,122 | ₩63,122 | -0.36% | 14.6만 |
|---|
| 2026.08.04 | ₩62,304 | ₩63,042 | ₩62,304 | ₩62,975 | +1.08% | 27.5만 |
|---|
| 2026.08.03 | ₩61,016 | ₩61,832 | ₩61,016 | ₩61,794 | +1.28% | 17.2만 |
|---|
| 2026.07.31 | ₩60,064 | ₩60,319 | ₩59,541 | ₩60,292 | +0.38% | 9.8만 |
|---|
| 2026.07.30 | ₩59,340 | ₩60,272 | ₩59,152 | ₩60,211 | +1.47% | 17.4만 |
|---|
| 2026.07.29 | ₩59,165 | ₩59,608 | ₩58,615 | ₩58,991 | -0.29% | 22.5만 |
|---|
| 2026.07.28 | ₩58,629 | ₩59,568 | ₩58,629 | ₩59,393 | +1.30% | 13.3만 |
|---|
| 2026.07.27 | ₩58,468 | ₩59,152 | ₩58,079 | ₩58,360 | -0.18% | 18.2만 |
|---|
| 2026.07.24 | ₩57,033 | ₩57,891 | ₩57,033 | ₩57,636 | +1.06% | 20.3만 |
|---|
| 2026.07.23 | ₩56,416 | ₩57,408 | ₩56,416 | ₩56,697 | +0.50% | 19.5만 |
|---|
| 2026.07.22 | ₩57,368 | ₩57,448 | ₩57,073 | ₩57,354 | -0.02% | 9.9만 |
|---|
| 2026.07.21 | ₩55,262 | ₩56,590 | ₩55,088 | ₩56,550 | +2.33% | 9.6만 |
|---|
| 2026.07.20 | ₩55,691 | ₩56,027 | ₩55,181 | ₩55,181 | -0.92% | 32.2만 |
|---|
| 2026.07.17 | ₩55,235 | ₩56,214 | ₩55,235 | ₩55,839 | +1.09% | 7.9만 |
|---|
| 2026.07.16 | ₩55,611 | ₩55,798 | ₩55,254 | ₩55,356 | -0.46% | 12.9만 |
|---|
| 2026.07.15 | ₩55,383 | ₩56,241 | ₩55,383 | ₩55,892 | +0.92% | 21.8만 |
|---|
| 2026.07.14 | ₩55,342 | ₩56,255 | ₩55,342 | ₩55,570 | +0.41% | 9.3만 |
|---|
| 2026.07.13 | ₩56,416 | ₩56,536 | ₩55,825 | ₩55,825 | -1.05% | 12.4만 |
|---|
| 2026.07.10 | ₩56,590 | ₩57,247 | ₩56,442 | ₩56,965 | +0.66% | 14.6만 |
|---|
| 2026.07.09 | ₩56,818 | ₩57,475 | ₩56,818 | ₩57,301 | +0.85% | 10.5만 |
|---|
| 2026.07.08 | ₩57,650 | ₩57,961 | ₩57,053 | ₩57,623 | -0.05% | 12.9만 |
|---|
| 2026.07.07 | ₩60,386 | ₩60,386 | ₩59,004 | ₩59,044 | -2.22% | 24.1만 |
|---|
| 2026.07.06 | ₩59,782 | ₩60,869 | ₩59,782 | ₩60,761 | +1.64% | 32만 |
|---|
| 2026.07.02 | ₩59,018 | ₩60,171 | ₩59,004 | ₩59,487 | +0.80% | 28.3만 |
|---|
| 2026.07.01 | ₩56,898 | ₩57,676 | ₩56,898 | ₩57,462 | +0.99% | 16만 |
|---|
| 2026.06.30 | ₩55,825 | ₩56,590 | ₩55,825 | ₩56,576 | +1.35% | 12.7만 |
|---|
| 2026.06.29 | ₩54,672 | ₩55,731 | ₩54,672 | ₩55,731 | +1.94% | 22만 |
|---|
| 2026.06.26 | ₩54,551 | ₩55,141 | ₩54,467 | ₩54,739 | +0.34% | 12.8만 |
|---|
| 2026.06.25 | ₩55,557 | ₩56,094 | ₩55,329 | ₩55,450 | -0.19% | 25.4만 |
|---|
| 2026.06.24 | ₩55,262 | ₩55,490 | ₩54,967 | ₩55,369 | +0.19% | 60.7만 |
|---|
| 2026.06.23 | ₩55,825 | ₩56,737 | ₩55,825 | ₩56,040 | +0.38% | 17.5만 |
|---|
| 2026.06.22 | ₩56,335 | ₩56,590 | ₩55,664 | ₩56,161 | -0.31% | 26만 |
|---|
| 2026.06.18 | ₩56,617 | ₩57,175 | ₩56,245 | ₩56,684 | +0.12% | 24.3만 |
|---|
| 2026.06.17 | ₩56,657 | ₩56,979 | ₩55,852 | ₩56,214 | -0.78% | 89.1만 |
|---|
| 2026.06.16 | ₩56,402 | ₩56,784 | ₩56,348 | ₩56,389 | -0.02% | 23.5만 |
|---|
| 2026.06.15 | ₩56,214 | ₩56,648 | ₩55,678 | ₩55,772 | -0.79% | 26.8만 |
|---|
| 2026.06.12 | ₩55,061 | ₩55,503 | ₩54,725 | ₩55,168 | +0.19% | 23.1만 |
|---|
| 2026.06.11 | ₩53,532 | ₩55,597 | ₩53,532 | ₩55,597 | +3.86% | 22.6만 |
|---|
| 2026.06.10 | ₩53,961 | ₩54,497 | ₩53,532 | ₩53,532 | -0.80% | 26.3만 |
|---|
| 2026.06.09 | ₩54,806 | ₩55,114 | ₩53,478 | ₩54,162 | -1.17% | 51.9만 |
|---|
| 2026.06.08 | ₩54,202 | ₩54,605 | ₩53,921 | ₩53,974 | -0.42% | 29.9만 |
|---|
| 2026.06.05 | ₩54,618 | ₩54,712 | ₩53,760 | ₩53,974 | -1.18% | 62만 |
|---|
| 2026.06.04 | ₩54,310 | ₩54,712 | ₩54,296 | ₩54,578 | +0.49% | 20.9만 |
|---|
| 2026.06.03 | ₩53,652 | ₩54,095 | ₩53,424 | ₩53,451 | -0.38% | 43.9만 |
|---|
| 2026.06.02 | ₩54,363 | ₩54,819 | ₩54,189 | ₩54,283 | -0.15% | 50.5만 |
|---|
| 2026.06.01 | ₩55,316 | ₩55,450 | ₩54,276 | ₩54,672 | -1.16% | 47.1만 |
|---|
| 2026.05.29 | ₩57,059 | ₩57,663 | ₩56,965 | ₩57,153 | +0.16% | 25.6만 |
|---|
| 2026.05.28 | ₩55,624 | ₩56,992 | ₩55,624 | ₩56,791 | +2.10% | 40.9만 |
|---|
| 2026.05.27 | ₩55,530 | ₩55,946 | ₩55,262 | ₩55,262 | -0.48% | 31.4만 |
|---|
| 2026.05.26 | ₩54,779 | ₩55,503 | ₩54,752 | ₩54,940 | +0.29% | 28.7만 |
|---|
| 2026.05.22 | ₩53,733 | ₩54,269 | ₩53,666 | ₩53,746 | +0.02% | 34.7만 |
|---|
| 2026.05.21 | ₩53,035 | ₩53,713 | ₩52,954 | ₩53,371 | +0.63% | 35.6만 |
|---|
| 2026.05.20 | ₩52,351 | ₩54,001 | ₩52,351 | ₩53,639 | +2.46% | 51.7만 |
|---|
| 2026.05.19 | ₩52,298 | ₩52,566 | ₩51,775 | ₩51,855 | -0.85% | 43.8만 |
|---|
| 2026.05.18 | ₩51,292 | ₩52,137 | ₩51,171 | ₩51,640 | +0.68% | 42.4만 |
|---|
| 2026.05.15 | ₩51,426 | ₩51,426 | ₩50,460 | ₩50,487 | -1.83% | 84만 |
|---|
| 2026.05.14 | ₩52,620 | ₩53,022 | ₩52,392 | ₩52,405 | -0.41% | 52.3만 |
|---|
| 2026.05.13 | ₩52,311 | ₩52,968 | ₩52,164 | ₩52,807 | +0.95% | 52.8만 |
|---|
| 2026.05.12 | ₩53,156 | ₩53,187 | ₩52,680 | ₩53,116 | -0.08% | 72.9만 |
|---|
| 2026.05.11 | ₩54,015 | ₩54,189 | ₩53,585 | ₩53,894 | -0.22% | 53.9만 |
|---|
| 2026.05.08 | ₩55,423 | ₩55,758 | ₩54,645 | ₩55,007 | -0.75% | 61.7만 |
|---|
| 2026.05.07 | ₩57,529 | ₩57,596 | ₩56,067 | ₩56,067 | -2.54% | 71.1만 |
|---|
| 2026.05.06 | ₩57,381 | ₩58,414 | ₩57,301 | ₩58,119 | +1.29% | 79.2만 |
|---|
| 2026.05.05 | ₩55,208 | ₩55,393 | ₩54,658 | ₩55,155 | -0.10% | 76.3만 |
|---|
| 2026.05.04 | ₩54,618 | ₩54,927 | ₩53,947 | ₩54,068 | -1.01% | 56.8만 |
|---|
| 2026.05.01 | ₩54,846 | ₩55,249 | ₩54,497 | ₩54,994 | +0.27% | 22.5만 |
|---|
| 2026.04.30 | ₩54,243 | ₩54,793 | ₩54,068 | ₩54,672 | +0.79% | 37.3만 |
|---|
| 2026.04.29 | ₩53,223 | ₩53,693 | ₩52,687 | ₩52,834 | -0.73% | 60.4만 |
|---|
| 2026.04.28 | ₩53,062 | ₩53,565 | ₩52,834 | ₩53,170 | +0.20% | 41.4만 |
|---|
| 2026.04.27 | ₩53,626 | ₩53,894 | ₩53,263 | ₩53,384 | -0.45% | 42.8만 |
|---|
| 2026.04.24 | ₩53,666 | ₩53,838 | ₩53,250 | ₩53,572 | -0.17% | 42.5만 |
|---|
| 2026.04.23 | ₩54,229 | ₩55,195 | ₩53,860 | ₩54,283 | +0.10% | 60.2만 |
|---|
| 2026.04.22 | ₩55,302 | ₩55,557 | ₩54,499 | ₩54,725 | -1.04% | 73만 |
|---|
| 2026.04.21 | ₩57,247 | ₩57,274 | ₩55,557 | ₩55,557 | -2.95% | 77.9만 |
|---|
| 2026.04.20 | ₩59,031 | ₩59,420 | ₩58,662 | ₩59,044 | +0.02% | 42.9만 |
|---|
| 2026.04.17 | ₩60,533 | ₩61,378 | ₩60,131 | ₩60,359 | -0.29% | 84.3만 |
|---|
| 2026.04.16 | ₩59,474 | ₩59,568 | ₩57,985 | ₩58,360 | -1.87% | 117.7만 |
|---|
| 2026.04.15 | ₩59,648 | ₩59,648 | ₩59,205 | ₩59,594 | -0.09% | 25.7만 |
|---|
| 2026.04.14 | ₩59,554 | ₩60,211 | ₩59,353 | ₩59,889 | +0.56% | 25.8만 |
|---|
| 2026.04.13 | ₩57,958 | ₩59,299 | ₩57,703 | ₩59,259 | +2.24% | 45.7만 |
|---|
| 2026.04.10 | ₩59,044 | ₩59,044 | ₩58,017 | ₩58,159 | -1.50% | 50.4만 |
|---|
| 2026.04.09 | ₩58,937 | ₩59,876 | ₩58,709 | ₩59,822 | +1.50% | 67.1만 |
|---|
| 2026.04.08 | ₩59,688 | ₩59,749 | ₩59,044 | ₩59,661 | -0.04% | 54만 |
|---|
| 2026.04.07 | ₩55,825 | ₩56,402 | ₩55,047 | ₩56,402 | +1.03% | 38.2만 |
|---|
| 2026.04.06 | ₩57,301 | ₩57,341 | ₩56,912 | ₩57,341 | +0.07% | 36.2만 |
|---|
| 2026.04.02 | ₩56,174 | ₩57,314 | ₩55,825 | ₩56,885 | +1.27% | 59.9만 |
|---|
| 2026.04.01 | ₩56,751 | ₩57,831 | ₩56,670 | ₩57,663 | +1.61% | 173.6만 |
|---|
| 2026.03.31 | ₩53,532 | ₩54,940 | ₩53,532 | ₩54,645 | +2.08% | 35.3만 |
|---|
| 2026.03.30 | ₩52,365 | ₩52,955 | ₩51,895 | ₩52,056 | -0.59% | 38.7만 |
|---|
| 2026.03.27 | ₩53,626 | ₩53,626 | ₩52,231 | ₩52,459 | -2.18% | 47.5만 |
|---|
| 2026.03.26 | ₩54,497 | ₩54,766 | ₩53,652 | ₩53,652 | -1.55% | 46.6만 |
|---|
| 2026.03.25 | ₩55,597 | ₩56,013 | ₩55,369 | ₩55,839 | +0.43% | 28.2만 |
|---|
| 2026.03.24 | ₩54,323 | ₩55,141 | ₩53,854 | ₩54,591 | +0.49% | 54.7만 |
|---|
| 2026.03.23 | ₩55,839 | ₩57,073 | ₩55,410 | ₩55,611 | -0.41% | 47.6만 |
|---|
| 2026.03.20 | ₩56,872 | ₩56,872 | ₩54,484 | ₩54,605 | -3.99% | 76.6만 |
|---|
| 2026.03.19 | ₩56,550 | ₩57,462 | ₩56,281 | ₩57,059 | +0.90% | 69.5만 |
|---|
| 2026.03.18 | ₩59,044 | ₩59,554 | ₩58,360 | ₩58,360 | -1.16% | 19.7만 |
|---|
| 2026.03.17 | ₩58,763 | ₩59,058 | ₩58,629 | ₩58,790 | +0.05% | 28.3만 |
|---|
| 2026.03.16 | ₩58,307 | ₩58,776 | ₩58,254 | ₩58,736 | +0.74% | 119.5만 |
|---|
| 2026.03.13 | ₩58,897 | ₩59,152 | ₩57,596 | ₩57,703 | -2.03% | 48.3만 |
|---|
| 2026.03.12 | ₩59,568 | ₩59,930 | ₩58,253 | ₩59,313 | -0.43% | 40.2만 |
|---|
| 2026.03.11 | ₩59,393 | ₩59,997 | ₩59,018 | ₩59,635 | +0.41% | 60.5만 |
|---|
| 2026.03.10 | ₩60,882 | ₩61,512 | ₩60,325 | ₩60,976 | +0.15% | 70.8만 |
|---|
| 2026.03.09 | ₩58,803 | ₩60,238 | ₩58,267 | ₩59,487 | +1.16% | 52.2만 |
|---|
| 2026.03.06 | ₩58,682 | ₩59,688 | ₩58,550 | ₩59,353 | +1.14% | 114.4만 |
|---|
| 2026.03.05 | ₩60,708 | ₩60,748 | ₩58,360 | ₩58,642 | -3.40% | 61.3만 |
|---|
| 2026.03.04 | ₩60,600 | ₩61,566 | ₩60,560 | ₩61,566 | +1.59% | 26.8만 |
|---|
| 2026.03.03 | ₩59,098 | ₩60,037 | ₩58,240 | ₩59,675 | +0.98% | 116.1만 |
|---|
| 2026.03.02 | ₩61,526 | ₩62,317 | ₩61,130 | ₩61,754 | +0.37% | 74.9만 |
|---|
| 2026.02.27 | ₩62,371 | ₩62,626 | ₩62,009 | ₩62,545 | +0.28% | 33.4만 |
|---|
| 2026.02.26 | ₩62,867 | ₩63,122 | ₩62,277 | ₩62,934 | +0.11% | 23.1만 |
|---|
| 2026.02.25 | ₩62,371 | ₩62,673 | ₩61,962 | ₩62,545 | +0.28% | 61.8만 |
|---|
| 2026.02.24 | ₩62,250 | ₩62,683 | ₩61,767 | ₩62,639 | +0.62% | 52만 |
|---|
| 2026.02.23 | ₩63,243 | ₩63,363 | ₩62,425 | ₩62,679 | -0.89% | 64.8만 |
|---|
| 2026.02.20 | ₩63,350 | ₩63,913 | ₩63,203 | ₩63,806 | +0.72% | 23.3만 |
|---|
| 2026.02.19 | ₩62,773 | ₩63,421 | ₩62,505 | ₩63,337 | +0.90% | 37.8만 |
|---|
| 2026.02.18 | ₩63,498 | ₩64,168 | ₩63,363 | ₩63,659 | +0.25% | 148.7만 |
|---|
| 2026.02.17 | ₩61,714 | ₩62,807 | ₩61,562 | ₩62,183 | +0.76% | 50.1만 |
|---|
| 2026.02.13 | ₩61,043 | ₩62,089 | ₩61,043 | ₩61,888 | +1.38% | 40.4만 |
|---|
| 2026.02.12 | ₩60,359 | ₩60,666 | ₩59,299 | ₩59,809 | -0.91% | 42.2만 |
|---|
| 2026.02.11 | ₩60,359 | ₩60,453 | ₩59,246 | ₩59,782 | -0.96% | 31만 |
|---|
| 2026.02.10 | ₩61,231 | ₩61,284 | ₩60,305 | ₩60,332 | -1.47% | 37.1만 |
|---|
| 2026.02.09 | ₩60,775 | ₩61,821 | ₩60,748 | ₩61,821 | +1.72% | 49.7만 |
|---|
| 2026.02.06 | ₩59,272 | ₩59,729 | ₩58,736 | ₩59,729 | +0.77% | 27.7만 |
|---|
| 2026.02.05 | ₩59,018 | ₩59,514 | ₩58,226 | ₩58,226 | -1.34% | 66.8만 |
|---|
| 2026.02.04 | ₩61,083 | ₩61,392 | ₩59,152 | ₩59,407 | -2.74% | 67.1만 |
|---|
| 2026.02.03 | ₩60,828 | ₩61,110 | ₩60,600 | ₩60,949 | +0.20% | 47만 |
|---|
| 2026.02.02 | ₩61,043 | ₩61,123 | ₩60,547 | ₩60,802 | -0.40% | 71.8만 |
|---|
| 2026.01.30 | ₩61,740 | ₩62,009 | ₩60,989 | ₩61,110 | -1.02% | 39.8만 |
|---|
| 2026.01.29 | ₩62,572 | ₩62,693 | ₩61,311 | ₩62,210 | -0.58% | 77.1만 |
|---|
| 2026.01.28 | ₩62,545 | ₩62,773 | ₩61,995 | ₩62,572 | +0.04% | 60.8만 |
|---|
| 2026.01.27 | ₩63,015 | ₩64,155 | ₩62,918 | ₩64,048 | +1.64% | 66.7만 |
|---|
| 2026.01.26 | ₩63,042 | ₩63,122 | ₩62,277 | ₩62,773 | -0.43% | 81.5만 |
|---|
| 2026.01.23 | ₩62,854 | ₩63,417 | ₩62,545 | ₩63,417 | +0.90% | 66.2만 |
|---|
| 2026.01.22 | ₩63,028 | ₩63,028 | ₩61,526 | ₩61,875 | -1.83% | 68.1만 |
|---|
| 2026.01.21 | ₩63,323 | ₩63,806 | ₩62,854 | ₩63,176 | -0.23% | 84.9만 |
|---|
| 2026.01.20 | ₩63,618 | ₩64,329 | ₩63,504 | ₩63,739 | +0.19% | 279.9만 |
|---|
| 2026.01.16 | ₩63,672 | ₩64,269 | ₩63,511 | ₩64,249 | +0.91% | 64.6만 |
|---|
| 2026.01.15 | ₩63,283 | ₩63,524 | ₩62,854 | ₩63,471 | +0.30% | 99.4만 |
|---|
| 2026.01.14 | ₩63,954 | ₩63,954 | ₩63,337 | ₩63,887 | -0.10% | 77.7만 |
|---|
| 2026.01.13 | ₩64,463 | ₩64,958 | ₩64,195 | ₩64,758 | +0.46% | 52.8만 |
|---|
| 2026.01.12 | ₩64,611 | ₩64,852 | ₩64,128 | ₩64,530 | -0.12% | 92.3만 |
|---|
| 2026.01.09 | ₩63,417 | ₩64,128 | ₩63,256 | ₩64,088 | +1.06% | 80만 |
|---|
| 2026.01.08 | ₩63,457 | ₩63,664 | ₩63,122 | ₩63,498 | +0.06% | 239.5만 |
|---|
| 2026.01.07 | ₩62,344 | ₩62,960 | ₩62,321 | ₩62,840 | +0.80% | 77.1만 |
|---|
| 2026.01.06 | ₩61,298 | ₩61,432 | ₩60,426 | ₩61,311 | +0.02% | 58.3만 |
|---|
| 2026.01.05 | ₩59,957 | ₩60,949 | ₩59,957 | ₩60,949 | +1.66% | 92.5만 |
|---|
| 2026.01.02 | ₩57,462 | ₩58,495 | ₩57,462 | ₩58,495 | +1.80% | 34.6만 |
|---|
| 2025.12.31 | ₩56,684 | ₩56,744 | ₩56,429 | ₩56,509 | -0.31% | 14.6만 |
|---|
| 2025.12.30 | ₩56,328 | ₩56,885 | ₩56,312 | ₩56,684 | +0.63% | 20만 |
|---|
| 2025.12.29 | ₩55,919 | ₩56,348 | ₩55,919 | ₩56,147 | +0.41% | 32.2만 |
|---|
| 2025.12.26 | ₩56,711 | ₩57,341 | ₩56,711 | ₩56,992 | +0.50% | 14.2만 |
|---|
| 2025.12.24 | ₩56,751 | ₩56,979 | ₩56,751 | ₩56,831 | +0.14% | 4.8만 |
|---|
| 2025.12.23 | ₩56,509 | ₩57,086 | ₩56,509 | ₩56,939 | +0.76% | 17.8만 |
|---|
| 2025.12.22 | ₩56,831 | ₩56,872 | ₩56,375 | ₩56,751 | -0.14% | 25.9만 |
|---|
| 2025.12.19 | ₩56,644 | ₩57,006 | ₩56,644 | ₩56,872 | +0.40% | 23.9만 |
|---|
| 2025.12.18 | ₩55,262 | ₩56,322 | ₩55,262 | ₩56,120 | +1.55% | 27.5만 |
|---|
| 2025.12.17 | ₩55,342 | ₩55,530 | ₩54,725 | ₩54,927 | -0.75% | 21.1만 |
|---|
| 2025.12.16 | ₩54,457 | ₩55,074 | ₩54,350 | ₩54,927 | +0.86% | 25.2만 |
|---|
| 2025.12.15 | ₩55,772 | ₩56,027 | ₩55,282 | ₩55,356 | -0.75% | 26.9만 |
|---|
| 2025.12.12 | ₩55,664 | ₩56,119 | ₩55,544 | ₩55,691 | +0.05% | 24.1만 |
|---|
| 2025.12.11 | ₩55,785 | ₩56,013 | ₩55,410 | ₩55,597 | -0.34% | 23.7만 |
|---|
| 2025.12.10 | ₩55,302 | ₩55,933 | ₩55,114 | ₩55,785 | +0.87% | 18.7만 |
|---|
| 2025.12.09 | ₩56,241 | ₩56,241 | ₩55,785 | ₩55,866 | -0.67% | 37.2만 |
|---|
| 2025.12.08 | ₩55,235 | ₩56,281 | ₩55,235 | ₩56,281 | +1.89% | 36.4만 |
|---|
| 2025.12.05 | ₩55,074 | ₩55,356 | ₩54,564 | ₩54,712 | -0.66% | 30.1만 |
|---|
| 2025.12.04 | ₩54,444 | ₩54,819 | ₩54,416 | ₩54,672 | +0.42% | 19.7만 |
|---|
| 2025.12.03 | ₩54,108 | ₩54,725 | ₩54,108 | ₩54,618 | +0.94% | 35.7만 |
|---|
| 2025.12.02 | ₩53,183 | ₩53,867 | ₩53,183 | ₩53,612 | +0.81% | 34.2만 |
|---|
| 2025.12.01 | ₩53,317 | ₩53,733 | ₩53,183 | ₩53,183 | -0.25% | 116.2만 |
|---|
| 2025.11.28 | ₩54,967 | ₩54,967 | ₩54,115 | ₩54,189 | -1.42% | 22.8만 |
|---|
| 2025.11.26 | ₩54,082 | ₩54,645 | ₩54,082 | ₩54,350 | +0.50% | 40.4만 |
|---|
| 2025.11.25 | ₩53,478 | ₩54,095 | ₩53,076 | ₩54,082 | +1.13% | 76.9만 |
|---|
| 2025.11.24 | ₩53,451 | ₩53,679 | ₩52,432 | ₩52,740 | -1.33% | 84.8만 |
|---|
| 2025.11.21 | ₩54,953 | ₩55,104 | ₩54,269 | ₩54,444 | -0.93% | 63.1만 |
|---|
| 2025.11.20 | ₩56,952 | ₩57,303 | ₩55,450 | ₩55,638 | -2.31% | 25.1만 |
|---|
| 2025.11.19 | ₩56,000 | ₩56,496 | ₩55,627 | ₩55,772 | -0.41% | 38.4만 |
|---|
| 2025.11.18 | ₩57,717 | ₩58,198 | ₩57,153 | ₩57,475 | -0.42% | 49.3만 |
|---|
| 2025.11.17 | ₩58,588 | ₩58,857 | ₩57,884 | ₩58,065 | -0.89% | 19.3만 |
|---|
| 2025.11.14 | ₩57,676 | ₩58,267 | ₩57,502 | ₩58,012 | +0.58% | 29.2만 |
|---|
| 2025.11.13 | ₩59,393 | ₩59,770 | ₩58,845 | ₩58,977 | -0.70% | 18.6만 |
|---|
| 2025.11.12 | ₩58,521 | ₩59,018 | ₩58,414 | ₩58,977 | +0.78% | 24만 |
|---|
| 2025.11.11 | ₩58,521 | ₩59,024 | ₩58,521 | ₩58,870 | +0.60% | 12.2만 |
|---|
| 2025.11.10 | ₩59,501 | ₩59,675 | ₩59,238 | ₩59,661 | +0.27% | 14.9만 |
|---|
| 2025.11.07 | ₩57,891 | ₩58,897 | ₩57,797 | ₩58,776 | +1.53% | 29.5만 |
|---|
| 2025.11.06 | ₩58,347 | ₩58,769 | ₩57,409 | ₩57,985 | -0.62% | 62.2만 |
|---|
| 2025.11.05 | ₩58,401 | ₩58,884 | ₩58,360 | ₩58,602 | +0.34% | 19.4만 |
|---|
| 2025.11.04 | ₩58,977 | ₩59,120 | ₩58,468 | ₩58,816 | -0.27% | 44.5만 |
|---|
| 2025.11.03 | ₩59,755 | ₩59,930 | ₩59,474 | ₩59,849 | +0.16% | 30.8만 |
|---|
| 2025.10.31 | ₩59,447 | ₩59,652 | ₩59,152 | ₩59,501 | +0.09% | 16.4만 |
|---|
| 2025.10.30 | ₩59,165 | ₩59,633 | ₩59,018 | ₩59,031 | -0.23% | 47.5만 |
|---|
| 2025.10.29 | ₩59,380 | ₩60,171 | ₩59,179 | ₩59,380 | 0.00% | 51.3만 |
|---|
| 2025.10.28 | ₩59,755 | ₩60,265 | ₩59,554 | ₩59,715 | -0.07% | 33.9만 |
|---|
| 2025.10.27 | ₩59,541 | ₩59,729 | ₩59,165 | ₩59,635 | +0.16% | 25.9만 |
|---|
| 2025.10.24 | ₩59,930 | ₩59,930 | ₩59,527 | ₩59,715 | -0.36% | 41.3만 |
|---|
| 2025.10.23 | ₩59,970 | ₩60,252 | ₩59,648 | ₩60,252 | +0.47% | 21.4만 |
|---|
| 2025.10.22 | ₩60,158 | ₩60,446 | ₩59,165 | ₩59,769 | -0.65% | 26.7만 |
|---|
| 2025.10.21 | ₩59,876 | ₩59,876 | ₩59,444 | ₩59,769 | -0.18% | 30.9만 |
|---|
| 2025.10.20 | ₩59,004 | ₩59,695 | ₩59,004 | ₩59,594 | +1.00% | 21만 |
|---|
| 2025.10.17 | ₩57,878 | ₩58,625 | ₩57,542 | ₩57,998 | +0.21% | 46.7만 |
|---|
| 2025.10.16 | ₩59,648 | ₩59,903 | ₩58,790 | ₩58,991 | -1.10% | 50.8만 |
|---|
| 2025.10.15 | ₩59,809 | ₩60,104 | ₩58,492 | ₩58,803 | -1.68% | 46만 |
|---|
| 2025.10.14 | ₩59,165 | ₩60,413 | ₩59,165 | ₩60,091 | +1.56% | 40만 |
|---|
| 2025.10.13 | ₩60,171 | ₩60,332 | ₩59,822 | ₩60,158 | -0.02% | 23.2만 |
|---|
| 2025.10.10 | ₩60,627 | ₩60,735 | ₩60,091 | ₩60,332 | -0.49% | 53.9만 |
|---|