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 | ₩53,067 | ₩53,656 | ₩52,909 | ₩53,549 | +0.91% | 61.6만 |
| 2026.10.08 | ₩52,867 | ₩53,482 | ₩52,827 | ₩53,321 | +0.86% | 14.6만 |
| 2026.10.07 | ₩54,057 | ₩54,057 | ₩53,468 | ₩53,696 | -0.67% | 17.3만 |
| 2026.10.06 | ₩55,127 | ₩55,274 | ₩54,471 | ₩54,752 | -0.68% | 19.4만 |
| 2026.10.05 | ₩55,247 | ₩55,876 | ₩55,214 | ₩55,769 | +0.94% | 14.8만 |
| 2026.10.02 | ₩56,103 | ₩56,150 | ₩55,457 | ₩55,702 | -0.72% | 14.1만 |
| 2026.10.01 | ₩55,582 | ₩55,943 | ₩55,060 | ₩55,261 | -0.58% | 20.7만 |
| 2026.09.30 | ₩56,638 | ₩56,638 | ₩55,916 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,023 |
| -1.09% |
| 19.1만 |
| 2026.09.29 | ₩56,317 | ₩56,879 | ₩56,103 | ₩56,437 | +0.21% | 8.5만 |
|---|
| 2026.09.28 | ₩56,865 | ₩57,320 | ₩56,504 | ₩56,665 | -0.35% | 10.6만 |
|---|
| 2026.09.25 | ₩56,999 | ₩57,300 | ₩56,745 | ₩57,226 | +0.40% | 6.9만 |
|---|
| 2026.09.24 | ₩57,374 | ₩57,708 | ₩56,732 | ₩57,200 | -0.30% | 45.6만 |
|---|
| 2026.09.23 | ₩57,053 | ₩58,056 | ₩57,053 | ₩57,440 | +0.68% | 8.2만 |
|---|
| 2026.09.22 | ₩57,922 | ₩57,922 | ₩57,079 | ₩57,507 | -0.72% | 13.5만 |
|---|
| 2026.09.21 | ₩57,521 | ₩58,136 | ₩57,106 | ₩57,922 | +0.70% | 14.1만 |
|---|
| 2026.09.18 | ₩57,427 | ₩57,427 | ₩56,745 | ₩57,079 | -0.61% | 10.2만 |
|---|
| 2026.09.17 | ₩57,708 | ₩58,149 | ₩57,507 | ₩57,574 | -0.23% | 12.4만 |
|---|
| 2026.09.16 | ₩56,986 | ₩57,755 | ₩56,758 | ₩57,213 | +0.40% | 13.1만 |
|---|
| 2026.09.15 | ₩56,718 | ₩57,240 | ₩56,705 | ₩57,086 | +0.65% | 14만 |
|---|
| 2026.09.14 | ₩56,170 | ₩56,839 | ₩56,076 | ₩56,424 | +0.45% | 20.5만 |
|---|
| 2026.09.11 | ₩57,119 | ₩57,454 | ₩56,964 | ₩57,347 | +0.40% | 6.7만 |
|---|
| 2026.09.10 | ₩56,437 | ₩57,146 | ₩56,424 | ₩56,772 | +0.59% | 9.2만 |
|---|
| 2026.09.09 | ₩57,200 | ₩57,414 | ₩56,865 | ₩56,999 | -0.35% | 8.4만 |
|---|
| 2026.09.08 | ₩57,935 | ₩58,818 | ₩57,935 | ₩58,203 | +0.46% | 8.8만 |
|---|
| 2026.09.04 | ₩58,296 | ₩58,996 | ₩58,296 | ₩58,484 | +0.32% | 8.8만 |
|---|
| 2026.09.03 | ₩58,337 | ₩58,751 | ₩58,176 | ₩58,537 | +0.34% | 6.9만 |
|---|
| 2026.09.02 | ₩58,470 | ₩59,085 | ₩58,203 | ₩58,270 | -0.34% | 8만 |
|---|
| 2026.09.01 | ₩58,564 | ₩59,045 | ₩58,082 | ₩58,163 | -0.69% | 12.1만 |
|---|
| 2026.08.31 | ₩60,383 | ₩60,383 | ₩59,246 | ₩59,340 | -1.73% | 14.1만 |
|---|
| 2026.08.28 | ₩61,051 | ₩61,493 | ₩60,516 | ₩60,570 | -0.79% | 6.7만 |
|---|
| 2026.08.27 | ₩62,014 | ₩62,022 | ₩61,305 | ₩61,426 | -0.95% | 4.1만 |
|---|
| 2026.08.26 | ₩61,881 | ₩62,656 | ₩61,733 | ₩61,747 | -0.22% | 10.6만 |
|---|
| 2026.08.25 | ₩61,653 | ₩62,052 | ₩61,185 | ₩61,466 | -0.30% | 7.4만 |
|---|
| 2026.08.24 | ₩61,172 | ₩61,598 | ₩60,851 | ₩60,851 | -0.52% | 14.4만 |
|---|
| 2026.08.21 | ₩61,519 | ₩61,874 | ₩61,453 | ₩61,680 | +0.26% | 22만 |
|---|
| 2026.08.20 | ₩62,121 | ₩62,516 | ₩61,560 | ₩61,693 | -0.69% | 11.2만 |
|---|
| 2026.08.19 | ₩63,071 | ₩63,245 | ₩62,456 | ₩62,576 | -0.78% | 10.8만 |
|---|
| 2026.08.18 | ₩63,124 | ₩63,606 | ₩63,078 | ₩63,205 | +0.13% | 11.3만 |
|---|
| 2026.08.17 | ₩63,994 | ₩64,783 | ₩63,947 | ₩63,980 | -0.02% | 9.7만 |
|---|
| 2026.08.14 | ₩64,007 | ₩64,395 | ₩63,673 | ₩64,047 | +0.06% | 11.7만 |
|---|
| 2026.08.13 | ₩63,646 | ₩64,070 | ₩63,111 | ₩63,164 | -0.76% | 24.3만 |
|---|
| 2026.08.12 | ₩63,592 | ₩64,167 | ₩63,552 | ₩63,860 | +0.42% | 11.2만 |
|---|
| 2026.08.11 | ₩63,539 | ₩63,686 | ₩62,950 | ₩63,031 | -0.80% | 8.4만 |
|---|
| 2026.08.10 | ₩62,750 | ₩63,642 | ₩62,750 | ₩63,352 | +0.96% | 15.3만 |
|---|
| 2026.08.07 | ₩62,870 | ₩63,445 | ₩62,750 | ₩62,817 | -0.09% | 16.3만 |
|---|
| 2026.08.06 | ₩62,670 | ₩63,338 | ₩62,429 | ₩62,630 | -0.06% | 18.1만 |
|---|
| 2026.08.05 | ₩63,164 | ₩63,887 | ₩62,937 | ₩62,937 | -0.36% | 14.6만 |
|---|
| 2026.08.04 | ₩62,121 | ₩62,857 | ₩62,121 | ₩62,790 | +1.08% | 27.5만 |
|---|
| 2026.08.03 | ₩60,837 | ₩61,651 | ₩60,837 | ₩61,613 | +1.28% | 17.2만 |
|---|
| 2026.07.31 | ₩59,888 | ₩60,142 | ₩59,366 | ₩60,115 | +0.38% | 9.8만 |
|---|
| 2026.07.30 | ₩59,166 | ₩60,095 | ₩58,978 | ₩60,035 | +1.47% | 17.4만 |
|---|
| 2026.07.29 | ₩58,992 | ₩59,433 | ₩58,444 | ₩58,818 | -0.29% | 22.5만 |
|---|
| 2026.07.28 | ₩58,457 | ₩59,393 | ₩58,457 | ₩59,219 | +1.30% | 13.3만 |
|---|
| 2026.07.27 | ₩58,296 | ₩58,978 | ₩57,909 | ₩58,189 | -0.18% | 18.2만 |
|---|
| 2026.07.24 | ₩56,865 | ₩57,721 | ₩56,865 | ₩57,467 | +1.06% | 20.3만 |
|---|
| 2026.07.23 | ₩56,250 | ₩57,240 | ₩56,250 | ₩56,531 | +0.50% | 19.5만 |
|---|
| 2026.07.22 | ₩57,200 | ₩57,280 | ₩56,906 | ₩57,186 | -0.02% | 9.9만 |
|---|
| 2026.07.21 | ₩55,100 | ₩56,424 | ₩54,926 | ₩56,384 | +2.33% | 9.6만 |
|---|
| 2026.07.20 | ₩55,528 | ₩55,862 | ₩55,020 | ₩55,020 | -0.92% | 32.2만 |
|---|
| 2026.07.17 | ₩55,073 | ₩56,050 | ₩55,073 | ₩55,675 | +1.09% | 7.9만 |
|---|
| 2026.07.16 | ₩55,448 | ₩55,635 | ₩55,092 | ₩55,194 | -0.46% | 12.9만 |
|---|
| 2026.07.15 | ₩55,220 | ₩56,076 | ₩55,220 | ₩55,729 | +0.92% | 21.8만 |
|---|
| 2026.07.14 | ₩55,180 | ₩56,090 | ₩55,180 | ₩55,408 | +0.41% | 9.3만 |
|---|
| 2026.07.13 | ₩56,250 | ₩56,371 | ₩55,662 | ₩55,662 | -1.05% | 12.4만 |
|---|
| 2026.07.10 | ₩56,424 | ₩57,079 | ₩56,277 | ₩56,799 | +0.66% | 14.6만 |
|---|
| 2026.07.09 | ₩56,651 | ₩57,307 | ₩56,651 | ₩57,133 | +0.85% | 10.5만 |
|---|
| 2026.07.08 | ₩57,481 | ₩57,791 | ₩56,885 | ₩57,454 | -0.05% | 12.9만 |
|---|
| 2026.07.07 | ₩60,209 | ₩60,209 | ₩58,831 | ₩58,871 | -2.22% | 24.1만 |
|---|
| 2026.07.06 | ₩59,607 | ₩60,690 | ₩59,607 | ₩60,583 | +1.64% | 32만 |
|---|
| 2026.07.02 | ₩58,845 | ₩59,995 | ₩58,831 | ₩59,313 | +0.80% | 28.3만 |
|---|
| 2026.07.01 | ₩56,732 | ₩57,507 | ₩56,732 | ₩57,293 | +0.99% | 16만 |
|---|
| 2026.06.30 | ₩55,662 | ₩56,424 | ₩55,662 | ₩56,411 | +1.35% | 12.7만 |
|---|
| 2026.06.29 | ₩54,512 | ₩55,568 | ₩54,512 | ₩55,568 | +1.94% | 22만 |
|---|
| 2026.06.26 | ₩54,391 | ₩54,980 | ₩54,307 | ₩54,578 | +0.34% | 12.8만 |
|---|
| 2026.06.25 | ₩55,394 | ₩55,929 | ₩55,167 | ₩55,287 | -0.19% | 25.4만 |
|---|
| 2026.06.24 | ₩55,100 | ₩55,327 | ₩54,806 | ₩55,207 | +0.19% | 60.7만 |
|---|
| 2026.06.23 | ₩55,662 | ₩56,571 | ₩55,662 | ₩55,876 | +0.38% | 17.5만 |
|---|
| 2026.06.22 | ₩56,170 | ₩56,424 | ₩55,501 | ₩55,996 | -0.31% | 26만 |
|---|
| 2026.06.18 | ₩56,451 | ₩57,007 | ₩56,080 | ₩56,518 | +0.12% | 24.3만 |
|---|
| 2026.06.17 | ₩56,491 | ₩56,812 | ₩55,689 | ₩56,050 | -0.78% | 89.1만 |
|---|
| 2026.06.16 | ₩56,237 | ₩56,618 | ₩56,183 | ₩56,223 | -0.02% | 23.5만 |
|---|
| 2026.06.15 | ₩56,050 | ₩56,482 | ₩55,515 | ₩55,608 | -0.79% | 26.8만 |
|---|
| 2026.06.12 | ₩54,899 | ₩55,341 | ₩54,565 | ₩55,006 | +0.19% | 23.1만 |
|---|
| 2026.06.11 | ₩53,375 | ₩55,434 | ₩53,375 | ₩55,434 | +3.86% | 22.6만 |
|---|
| 2026.06.10 | ₩53,803 | ₩54,338 | ₩53,375 | ₩53,375 | -0.80% | 26.3만 |
|---|
| 2026.06.09 | ₩54,645 | ₩54,953 | ₩53,321 | ₩54,003 | -1.17% | 51.9만 |
|---|
| 2026.06.08 | ₩54,044 | ₩54,445 | ₩53,763 | ₩53,816 | -0.42% | 29.9만 |
|---|
| 2026.06.05 | ₩54,458 | ₩54,552 | ₩53,602 | ₩53,816 | -1.18% | 62만 |
|---|
| 2026.06.04 | ₩54,151 | ₩54,552 | ₩54,137 | ₩54,418 | +0.49% | 20.9만 |
|---|
| 2026.06.03 | ₩53,495 | ₩53,937 | ₩53,268 | ₩53,295 | -0.38% | 43.9만 |
|---|
| 2026.06.02 | ₩54,204 | ₩54,659 | ₩54,030 | ₩54,124 | -0.15% | 50.5만 |
|---|
| 2026.06.01 | ₩55,154 | ₩55,287 | ₩54,117 | ₩54,512 | -1.16% | 47.1만 |
|---|
| 2026.05.29 | ₩56,892 | ₩57,494 | ₩56,799 | ₩56,986 | +0.16% | 25.6만 |
|---|
| 2026.05.28 | ₩55,461 | ₩56,825 | ₩55,461 | ₩56,625 | +2.10% | 40.9만 |
|---|
| 2026.05.27 | ₩55,368 | ₩55,782 | ₩55,100 | ₩55,100 | -0.48% | 31.4만 |
|---|
| 2026.05.26 | ₩54,619 | ₩55,341 | ₩54,592 | ₩54,779 | +0.29% | 28.7만 |
|---|
| 2026.05.22 | ₩53,575 | ₩54,110 | ₩53,509 | ₩53,589 | +0.02% | 34.7만 |
|---|
| 2026.05.21 | ₩52,880 | ₩53,555 | ₩52,798 | ₩53,214 | +0.63% | 35.6만 |
|---|
| 2026.05.20 | ₩52,198 | ₩53,843 | ₩52,198 | ₩53,482 | +2.46% | 51.7만 |
|---|
| 2026.05.19 | ₩52,144 | ₩52,412 | ₩51,623 | ₩51,703 | -0.85% | 43.8만 |
|---|
| 2026.05.18 | ₩51,141 | ₩51,984 | ₩51,021 | ₩51,489 | +0.68% | 42.4만 |
|---|
| 2026.05.15 | ₩51,275 | ₩51,275 | ₩50,312 | ₩50,339 | -1.83% | 84만 |
|---|
| 2026.05.14 | ₩52,465 | ₩52,867 | ₩52,238 | ₩52,251 | -0.41% | 52.3만 |
|---|
| 2026.05.13 | ₩52,158 | ₩52,813 | ₩52,011 | ₩52,653 | +0.95% | 52.8만 |
|---|
| 2026.05.12 | ₩53,000 | ₩53,031 | ₩52,526 | ₩52,960 | -0.08% | 72.9만 |
|---|
| 2026.05.11 | ₩53,856 | ₩54,030 | ₩53,428 | ₩53,736 | -0.22% | 53.9만 |
|---|
| 2026.05.08 | ₩55,261 | ₩55,595 | ₩54,485 | ₩54,846 | -0.75% | 61.7만 |
|---|
| 2026.05.07 | ₩57,360 | ₩57,427 | ₩55,902 | ₩55,902 | -2.54% | 71.1만 |
|---|
| 2026.05.06 | ₩57,213 | ₩58,243 | ₩57,133 | ₩57,949 | +1.29% | 79.2만 |
|---|
| 2026.05.05 | ₩55,047 | ₩55,231 | ₩54,498 | ₩54,993 | -0.10% | 76.3만 |
|---|
| 2026.05.04 | ₩54,458 | ₩54,766 | ₩53,789 | ₩53,910 | -1.01% | 56.8만 |
|---|
| 2026.05.01 | ₩54,685 | ₩55,087 | ₩54,338 | ₩54,833 | +0.27% | 22.5만 |
|---|
| 2026.04.30 | ₩54,084 | ₩54,632 | ₩53,910 | ₩54,512 | +0.79% | 37.3만 |
|---|
| 2026.04.29 | ₩53,067 | ₩53,535 | ₩52,532 | ₩52,679 | -0.73% | 60.4만 |
|---|
| 2026.04.28 | ₩52,907 | ₩53,408 | ₩52,679 | ₩53,014 | +0.20% | 41.4만 |
|---|
| 2026.04.27 | ₩53,468 | ₩53,736 | ₩53,107 | ₩53,228 | -0.45% | 42.8만 |
|---|
| 2026.04.24 | ₩53,509 | ₩53,680 | ₩53,094 | ₩53,415 | -0.17% | 42.5만 |
|---|
| 2026.04.23 | ₩54,070 | ₩55,033 | ₩53,702 | ₩54,124 | +0.10% | 60.2만 |
|---|
| 2026.04.22 | ₩55,140 | ₩55,394 | ₩54,339 | ₩54,565 | -1.04% | 73만 |
|---|
| 2026.04.21 | ₩57,079 | ₩57,106 | ₩55,394 | ₩55,394 | -2.95% | 77.9만 |
|---|
| 2026.04.20 | ₩58,858 | ₩59,246 | ₩58,490 | ₩58,871 | +0.02% | 42.9만 |
|---|
| 2026.04.17 | ₩60,356 | ₩61,199 | ₩59,955 | ₩60,182 | -0.29% | 84.3만 |
|---|
| 2026.04.16 | ₩59,299 | ₩59,393 | ₩57,815 | ₩58,189 | -1.87% | 117.7만 |
|---|
| 2026.04.15 | ₩59,473 | ₩59,473 | ₩59,032 | ₩59,420 | -0.09% | 25.7만 |
|---|
| 2026.04.14 | ₩59,380 | ₩60,035 | ₩59,179 | ₩59,714 | +0.56% | 25.8만 |
|---|
| 2026.04.13 | ₩57,788 | ₩59,126 | ₩57,534 | ₩59,085 | +2.24% | 45.7만 |
|---|
| 2026.04.10 | ₩58,871 | ₩58,871 | ₩57,847 | ₩57,989 | -1.50% | 50.4만 |
|---|
| 2026.04.09 | ₩58,764 | ₩59,701 | ₩58,537 | ₩59,647 | +1.50% | 67.1만 |
|---|
| 2026.04.08 | ₩59,513 | ₩59,574 | ₩58,871 | ₩59,487 | -0.04% | 54만 |
|---|
| 2026.04.07 | ₩55,662 | ₩56,237 | ₩54,886 | ₩56,237 | +1.03% | 38.2만 |
|---|
| 2026.04.06 | ₩57,133 | ₩57,173 | ₩56,745 | ₩57,173 | +0.07% | 36.2만 |
|---|
| 2026.04.02 | ₩56,009 | ₩57,146 | ₩55,662 | ₩56,718 | +1.27% | 59.9만 |
|---|
| 2026.04.01 | ₩56,585 | ₩57,661 | ₩56,504 | ₩57,494 | +1.61% | 173.6만 |
|---|
| 2026.03.31 | ₩53,375 | ₩54,779 | ₩53,375 | ₩54,485 | +2.08% | 35.3만 |
|---|
| 2026.03.30 | ₩52,211 | ₩52,800 | ₩51,743 | ₩51,904 | -0.59% | 38.7만 |
|---|
| 2026.03.27 | ₩53,468 | ₩53,468 | ₩52,078 | ₩52,305 | -2.18% | 47.5만 |
|---|
| 2026.03.26 | ₩54,338 | ₩54,605 | ₩53,495 | ₩53,495 | -1.55% | 46.6만 |
|---|
| 2026.03.25 | ₩55,434 | ₩55,849 | ₩55,207 | ₩55,675 | +0.43% | 28.2만 |
|---|
| 2026.03.24 | ₩54,164 | ₩54,980 | ₩53,696 | ₩54,431 | +0.49% | 54.7만 |
|---|
| 2026.03.23 | ₩55,675 | ₩56,906 | ₩55,247 | ₩55,448 | -0.41% | 47.6만 |
|---|
| 2026.03.20 | ₩56,705 | ₩56,705 | ₩54,324 | ₩54,445 | -3.99% | 76.6만 |
|---|
| 2026.03.19 | ₩56,384 | ₩57,293 | ₩56,116 | ₩56,892 | +0.90% | 69.5만 |
|---|
| 2026.03.18 | ₩58,871 | ₩59,380 | ₩58,189 | ₩58,189 | -1.16% | 19.7만 |
|---|
| 2026.03.17 | ₩58,591 | ₩58,885 | ₩58,457 | ₩58,617 | +0.05% | 28.3만 |
|---|
| 2026.03.16 | ₩58,136 | ₩58,604 | ₩58,084 | ₩58,564 | +0.74% | 119.5만 |
|---|
| 2026.03.13 | ₩58,724 | ₩58,978 | ₩57,427 | ₩57,534 | -2.03% | 48.3만 |
|---|
| 2026.03.12 | ₩59,393 | ₩59,754 | ₩58,082 | ₩59,139 | -0.43% | 40.2만 |
|---|
| 2026.03.11 | ₩59,219 | ₩59,821 | ₩58,845 | ₩59,460 | +0.41% | 60.5만 |
|---|
| 2026.03.10 | ₩60,704 | ₩61,332 | ₩60,149 | ₩60,797 | +0.15% | 70.8만 |
|---|
| 2026.03.09 | ₩58,631 | ₩60,062 | ₩58,096 | ₩59,313 | +1.16% | 52.2만 |
|---|
| 2026.03.06 | ₩58,510 | ₩59,513 | ₩58,378 | ₩59,179 | +1.14% | 114.4만 |
|---|
| 2026.03.05 | ₩60,530 | ₩60,570 | ₩58,189 | ₩58,470 | -3.40% | 61.3만 |
|---|
| 2026.03.04 | ₩60,423 | ₩61,386 | ₩60,383 | ₩61,386 | +1.59% | 26.8만 |
|---|
| 2026.03.03 | ₩58,925 | ₩59,861 | ₩58,069 | ₩59,500 | +0.98% | 116.1만 |
|---|
| 2026.03.02 | ₩61,346 | ₩62,135 | ₩60,951 | ₩61,573 | +0.37% | 74.9만 |
|---|
| 2026.02.27 | ₩62,188 | ₩62,442 | ₩61,827 | ₩62,362 | +0.28% | 33.4만 |
|---|
| 2026.02.26 | ₩62,683 | ₩62,937 | ₩62,095 | ₩62,750 | +0.11% | 23.1만 |
|---|
| 2026.02.25 | ₩62,188 | ₩62,489 | ₩61,780 | ₩62,362 | +0.28% | 61.8만 |
|---|
| 2026.02.24 | ₩62,068 | ₩62,500 | ₩61,586 | ₩62,456 | +0.62% | 52만 |
|---|
| 2026.02.23 | ₩63,057 | ₩63,178 | ₩62,242 | ₩62,496 | -0.89% | 64.8만 |
|---|
| 2026.02.20 | ₩63,164 | ₩63,726 | ₩63,017 | ₩63,619 | +0.72% | 23.3만 |
|---|
| 2026.02.19 | ₩62,589 | ₩63,235 | ₩62,322 | ₩63,151 | +0.90% | 37.8만 |
|---|
| 2026.02.18 | ₩63,312 | ₩63,980 | ₩63,178 | ₩63,472 | +0.25% | 148.7만 |
|---|
| 2026.02.17 | ₩61,533 | ₩62,623 | ₩61,382 | ₩62,001 | +0.76% | 50.1만 |
|---|
| 2026.02.13 | ₩60,864 | ₩61,907 | ₩60,864 | ₩61,707 | +1.38% | 40.4만 |
|---|
| 2026.02.12 | ₩60,182 | ₩60,488 | ₩59,126 | ₩59,634 | -0.91% | 42.2만 |
|---|
| 2026.02.11 | ₩60,182 | ₩60,276 | ₩59,072 | ₩59,607 | -0.96% | 31만 |
|---|
| 2026.02.10 | ₩61,051 | ₩61,105 | ₩60,129 | ₩60,155 | -1.47% | 37.1만 |
|---|
| 2026.02.09 | ₩60,597 | ₩61,640 | ₩60,570 | ₩61,640 | +1.72% | 49.7만 |
|---|
| 2026.02.06 | ₩59,099 | ₩59,554 | ₩58,564 | ₩59,554 | +0.77% | 27.7만 |
|---|
| 2026.02.05 | ₩58,845 | ₩59,340 | ₩58,056 | ₩58,056 | -1.34% | 66.8만 |
|---|
| 2026.02.04 | ₩60,904 | ₩61,212 | ₩58,978 | ₩59,233 | -2.74% | 67.1만 |
|---|
| 2026.02.03 | ₩60,650 | ₩60,931 | ₩60,423 | ₩60,771 | +0.20% | 47만 |
|---|
| 2026.02.02 | ₩60,864 | ₩60,944 | ₩60,369 | ₩60,623 | -0.40% | 71.8만 |
|---|
| 2026.01.30 | ₩61,560 | ₩61,827 | ₩60,811 | ₩60,931 | -1.02% | 39.8만 |
|---|
| 2026.01.29 | ₩62,389 | ₩62,509 | ₩61,132 | ₩62,028 | -0.58% | 77.1만 |
|---|
| 2026.01.28 | ₩62,362 | ₩62,589 | ₩61,814 | ₩62,389 | +0.04% | 60.8만 |
|---|
| 2026.01.27 | ₩62,830 | ₩63,967 | ₩62,734 | ₩63,860 | +1.64% | 66.7만 |
|---|
| 2026.01.26 | ₩62,857 | ₩62,937 | ₩62,095 | ₩62,589 | -0.43% | 81.5만 |
|---|
| 2026.01.23 | ₩62,670 | ₩63,231 | ₩62,362 | ₩63,231 | +0.90% | 66.2만 |
|---|
| 2026.01.22 | ₩62,843 | ₩62,843 | ₩61,346 | ₩61,693 | -1.83% | 68.1만 |
|---|
| 2026.01.21 | ₩63,138 | ₩63,619 | ₩62,670 | ₩62,991 | -0.23% | 84.9만 |
|---|
| 2026.01.20 | ₩63,432 | ₩64,141 | ₩63,318 | ₩63,552 | +0.19% | 279.9만 |
|---|
| 2026.01.16 | ₩63,485 | ₩64,081 | ₩63,325 | ₩64,061 | +0.91% | 64.6만 |
|---|
| 2026.01.15 | ₩63,098 | ₩63,338 | ₩62,670 | ₩63,285 | +0.30% | 99.4만 |
|---|
| 2026.01.14 | ₩63,766 | ₩63,766 | ₩63,151 | ₩63,699 | -0.10% | 77.7만 |
|---|
| 2026.01.13 | ₩64,274 | ₩64,768 | ₩64,007 | ₩64,569 | +0.46% | 52.8만 |
|---|
| 2026.01.12 | ₩64,422 | ₩64,662 | ₩63,940 | ₩64,341 | -0.12% | 92.3만 |
|---|
| 2026.01.09 | ₩63,231 | ₩63,940 | ₩63,071 | ₩63,900 | +1.06% | 80만 |
|---|
| 2026.01.08 | ₩63,271 | ₩63,477 | ₩62,937 | ₩63,312 | +0.06% | 239.5만 |
|---|
| 2026.01.07 | ₩62,161 | ₩62,775 | ₩62,139 | ₩62,656 | +0.80% | 77.1만 |
|---|
| 2026.01.06 | ₩61,118 | ₩61,252 | ₩60,249 | ₩61,132 | +0.02% | 58.3만 |
|---|
| 2026.01.05 | ₩59,781 | ₩60,771 | ₩59,781 | ₩60,771 | +1.66% | 92.5만 |
|---|
| 2026.01.02 | ₩57,293 | ₩58,323 | ₩57,293 | ₩58,323 | +1.80% | 34.6만 |
|---|
| 2025.12.31 | ₩56,518 | ₩56,578 | ₩56,264 | ₩56,344 | -0.31% | 14.6만 |
|---|
| 2025.12.30 | ₩56,163 | ₩56,718 | ₩56,147 | ₩56,518 | +0.63% | 20만 |
|---|
| 2025.12.29 | ₩55,755 | ₩56,183 | ₩55,755 | ₩55,983 | +0.41% | 32.2만 |
|---|
| 2025.12.26 | ₩56,544 | ₩57,173 | ₩56,544 | ₩56,825 | +0.50% | 14.2만 |
|---|
| 2025.12.24 | ₩56,585 | ₩56,812 | ₩56,585 | ₩56,665 | +0.14% | 4.8만 |
|---|
| 2025.12.23 | ₩56,344 | ₩56,919 | ₩56,344 | ₩56,772 | +0.76% | 17.8만 |
|---|
| 2025.12.22 | ₩56,665 | ₩56,705 | ₩56,210 | ₩56,585 | -0.14% | 25.9만 |
|---|
| 2025.12.19 | ₩56,478 | ₩56,839 | ₩56,478 | ₩56,705 | +0.40% | 23.9만 |
|---|
| 2025.12.18 | ₩55,100 | ₩56,157 | ₩55,100 | ₩55,956 | +1.55% | 27.5만 |
|---|
| 2025.12.17 | ₩55,180 | ₩55,368 | ₩54,565 | ₩54,766 | -0.75% | 21.1만 |
|---|
| 2025.12.16 | ₩54,298 | ₩54,913 | ₩54,191 | ₩54,766 | +0.86% | 25.2만 |
|---|
| 2025.12.15 | ₩55,608 | ₩55,862 | ₩55,120 | ₩55,194 | -0.75% | 26.9만 |
|---|
| 2025.12.12 | ₩55,501 | ₩55,955 | ₩55,381 | ₩55,528 | +0.05% | 24.1만 |
|---|
| 2025.12.11 | ₩55,622 | ₩55,849 | ₩55,247 | ₩55,434 | -0.34% | 23.7만 |
|---|
| 2025.12.10 | ₩55,140 | ₩55,769 | ₩54,953 | ₩55,622 | +0.87% | 18.7만 |
|---|
| 2025.12.09 | ₩56,076 | ₩56,076 | ₩55,622 | ₩55,702 | -0.67% | 37.2만 |
|---|
| 2025.12.08 | ₩55,073 | ₩56,116 | ₩55,073 | ₩56,116 | +1.89% | 36.4만 |
|---|
| 2025.12.05 | ₩54,913 | ₩55,194 | ₩54,405 | ₩54,552 | -0.66% | 30.1만 |
|---|
| 2025.12.04 | ₩54,284 | ₩54,659 | ₩54,256 | ₩54,512 | +0.42% | 19.7만 |
|---|
| 2025.12.03 | ₩53,950 | ₩54,565 | ₩53,950 | ₩54,458 | +0.94% | 35.7만 |
|---|
| 2025.12.02 | ₩53,027 | ₩53,709 | ₩53,027 | ₩53,455 | +0.81% | 34.2만 |
|---|
| 2025.12.01 | ₩53,161 | ₩53,575 | ₩53,027 | ₩53,027 | -0.25% | 116.2만 |
|---|
| 2025.11.28 | ₩54,806 | ₩54,806 | ₩53,957 | ₩54,030 | -1.42% | 22.8만 |
|---|
| 2025.11.26 | ₩53,923 | ₩54,485 | ₩53,923 | ₩54,191 | +0.50% | 40.4만 |
|---|
| 2025.11.25 | ₩53,321 | ₩53,937 | ₩52,920 | ₩53,923 | +1.13% | 76.9만 |
|---|
| 2025.11.24 | ₩53,295 | ₩53,522 | ₩52,278 | ₩52,586 | -1.33% | 84.8만 |
|---|
| 2025.11.21 | ₩54,792 | ₩54,942 | ₩54,110 | ₩54,284 | -0.93% | 63.1만 |
|---|
| 2025.11.20 | ₩56,785 | ₩57,136 | ₩55,287 | ₩55,475 | -2.31% | 25.1만 |
|---|
| 2025.11.19 | ₩55,836 | ₩56,330 | ₩55,464 | ₩55,608 | -0.41% | 38.4만 |
|---|
| 2025.11.18 | ₩57,547 | ₩58,028 | ₩56,986 | ₩57,307 | -0.42% | 49.3만 |
|---|
| 2025.11.17 | ₩58,417 | ₩58,684 | ₩57,715 | ₩57,895 | -0.89% | 19.3만 |
|---|
| 2025.11.14 | ₩57,507 | ₩58,096 | ₩57,333 | ₩57,842 | +0.58% | 29.2만 |
|---|
| 2025.11.13 | ₩59,219 | ₩59,595 | ₩58,672 | ₩58,805 | -0.70% | 18.6만 |
|---|
| 2025.11.12 | ₩58,350 | ₩58,845 | ₩58,243 | ₩58,805 | +0.78% | 24만 |
|---|
| 2025.11.11 | ₩58,350 | ₩58,851 | ₩58,350 | ₩58,698 | +0.60% | 12.2만 |
|---|
| 2025.11.10 | ₩59,326 | ₩59,500 | ₩59,064 | ₩59,487 | +0.27% | 14.9만 |
|---|
| 2025.11.07 | ₩57,721 | ₩58,724 | ₩57,628 | ₩58,604 | +1.53% | 29.5만 |
|---|
| 2025.11.06 | ₩58,176 | ₩58,597 | ₩57,241 | ₩57,815 | -0.62% | 62.2만 |
|---|
| 2025.11.05 | ₩58,230 | ₩58,711 | ₩58,189 | ₩58,430 | +0.34% | 19.4만 |
|---|
| 2025.11.04 | ₩58,805 | ₩58,946 | ₩58,296 | ₩58,644 | -0.27% | 44.5만 |
|---|
| 2025.11.03 | ₩59,580 | ₩59,754 | ₩59,299 | ₩59,674 | +0.16% | 30.8만 |
|---|
| 2025.10.31 | ₩59,273 | ₩59,477 | ₩58,978 | ₩59,326 | +0.09% | 16.4만 |
|---|
| 2025.10.30 | ₩58,992 | ₩59,459 | ₩58,845 | ₩58,858 | -0.23% | 47.5만 |
|---|
| 2025.10.29 | ₩59,206 | ₩59,995 | ₩59,005 | ₩59,206 | 0.00% | 51.3만 |
|---|
| 2025.10.28 | ₩59,580 | ₩60,088 | ₩59,380 | ₩59,540 | -0.07% | 33.9만 |
|---|
| 2025.10.27 | ₩59,366 | ₩59,554 | ₩58,992 | ₩59,460 | +0.16% | 25.9만 |
|---|
| 2025.10.24 | ₩59,754 | ₩59,754 | ₩59,353 | ₩59,540 | -0.36% | 41.3만 |
|---|
| 2025.10.23 | ₩59,794 | ₩60,075 | ₩59,473 | ₩60,075 | +0.47% | 21.4만 |
|---|
| 2025.10.22 | ₩59,981 | ₩60,269 | ₩58,992 | ₩59,594 | -0.65% | 26.7만 |
|---|
| 2025.10.21 | ₩59,701 | ₩59,701 | ₩59,270 | ₩59,594 | -0.18% | 30.9만 |
|---|
| 2025.10.20 | ₩58,831 | ₩59,520 | ₩58,831 | ₩59,420 | +1.00% | 21만 |
|---|
| 2025.10.17 | ₩57,708 | ₩58,453 | ₩57,374 | ₩57,828 | +0.21% | 46.7만 |
|---|
| 2025.10.16 | ₩59,473 | ₩59,727 | ₩58,617 | ₩58,818 | -1.10% | 50.8만 |
|---|
| 2025.10.15 | ₩59,634 | ₩59,928 | ₩58,320 | ₩58,631 | -1.68% | 46만 |
|---|
| 2025.10.14 | ₩58,992 | ₩60,236 | ₩58,992 | ₩59,915 | +1.56% | 40만 |
|---|
| 2025.10.13 | ₩59,995 | ₩60,155 | ₩59,647 | ₩59,981 | -0.02% | 23.2만 |
|---|
| 2025.10.10 | ₩60,450 | ₩60,557 | ₩59,915 | ₩60,155 | -0.49% | 53.9만 |
|---|