시장 데이터를 불러오는 중
전체 종목
First Trust Indxx Aerospace & Defense ETF 과거 주가
First Trust Indxx Aerospace & Defense ETF · MISL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust Indxx Aerospace & Defense ETF · MISL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩56,231 | ₩56,647 | ₩55,936 | ₩56,647 | +0.74% | 3.7만 |
| 2026.10.08 | ₩55,802 | ₩56,084 | ₩55,594 | ₩56,003 | +0.36% | 8.3만 |
| 2026.10.07 | ₩56,593 | ₩56,593 | ₩55,661 | ₩55,936 | -1.16% | 8.3만 |
| 2026.10.06 | ₩56,781 | ₩57,324 | ₩56,767 | ₩57,089 | +0.54% | 6.8만 |
| 2026.10.05 | ₩56,338 | ₩56,727 | ₩56,124 | ₩56,633 | +0.52% | 13만 |
| 2026.10.02 | ₩56,472 | ₩56,754 | ₩56,151 | ₩56,379 | -0.17% | 10.6만 |
| 2026.10.01 | ₩55,949 | ₩56,298 | ₩55,856 | ₩56,030 | +0.14% | 13만 |
| 2026.09.30 | ₩56,352 | ₩56,493 | ₩55,762 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,789 |
| -1.00% |
| 11.4만 |
| 2026.09.29 | ₩56,379 | ₩56,566 | ₩55,936 | ₩56,151 | -0.40% | 19.1만 |
|---|
| 2026.09.28 | ₩56,808 | ₩56,808 | ₩56,137 | ₩56,191 | -1.09% | 4만 |
|---|
| 2026.09.25 | ₩57,170 | ₩57,612 | ₩56,955 | ₩57,183 | +0.02% | 11.3만 |
|---|
| 2026.09.24 | ₩56,942 | ₩57,679 | ₩56,649 | ₩57,130 | +0.33% | 13.5만 |
|---|
| 2026.09.23 | ₩57,331 | ₩57,988 | ₩57,210 | ₩57,277 | -0.09% | 13.3만 |
|---|
| 2026.09.22 | ₩58,001 | ₩58,001 | ₩56,660 | ₩57,277 | -1.25% | 4.6만 |
|---|
| 2026.09.21 | ₩57,291 | ₩57,907 | ₩57,183 | ₩57,612 | +0.56% | 6.5만 |
|---|
| 2026.09.18 | ₩57,130 | ₩57,130 | ₩56,405 | ₩56,835 | -0.52% | 4.1만 |
|---|
| 2026.09.17 | ₩57,559 | ₩57,720 | ₩57,009 | ₩57,130 | -0.75% | 5.5만 |
|---|
| 2026.09.16 | ₩56,714 | ₩57,364 | ₩56,419 | ₩56,995 | +0.50% | 6만 |
|---|
| 2026.09.15 | ₩56,955 | ₩57,089 | ₩56,191 | ₩56,526 | -0.75% | 5.4만 |
|---|
| 2026.09.14 | ₩56,714 | ₩57,210 | ₩56,392 | ₩56,915 | +0.35% | 4.2만 |
|---|
| 2026.09.11 | ₩57,411 | ₩57,411 | ₩56,633 | ₩57,103 | -0.54% | 13.9만 |
|---|
| 2026.09.10 | ₩56,808 | ₩57,431 | ₩56,553 | ₩56,714 | -0.17% | 10.4만 |
|---|
| 2026.09.09 | ₩58,135 | ₩58,135 | ₩56,969 | ₩56,995 | -1.96% | 8.8만 |
|---|
| 2026.09.08 | ₩58,216 | ₩58,618 | ₩58,001 | ₩58,176 | -0.07% | 3.3만 |
|---|
| 2026.09.04 | ₩58,685 | ₩58,685 | ₩58,162 | ₩58,377 | -0.53% | 5.4만 |
|---|
| 2026.09.03 | ₩58,149 | ₩58,913 | ₩58,149 | ₩58,886 | +1.27% | 4.4만 |
|---|
| 2026.09.02 | ₩58,444 | ₩58,444 | ₩57,485 | ₩57,626 | -1.40% | 5.6만 |
|---|
| 2026.09.01 | ₩58,793 | ₩59,275 | ₩58,269 | ₩58,323 | -0.80% | 10.9만 |
|---|
| 2026.08.31 | ₩59,517 | ₩59,517 | ₩58,933 | ₩59,195 | -0.54% | 5.3만 |
|---|
| 2026.08.28 | ₩60,362 | ₩60,362 | ₩59,570 | ₩59,865 | -0.82% | 16.9만 |
|---|
| 2026.08.27 | ₩60,335 | ₩60,360 | ₩59,953 | ₩60,268 | -0.11% | 18.8만 |
|---|
| 2026.08.26 | ₩59,570 | ₩60,254 | ₩59,570 | ₩60,187 | +1.04% | 4.9만 |
|---|
| 2026.08.25 | ₩60,147 | ₩60,289 | ₩59,497 | ₩59,557 | -0.98% | 4.1만 |
|---|
| 2026.08.24 | ₩60,657 | ₩60,657 | ₩59,698 | ₩59,771 | -1.46% | 6.2만 |
|---|
| 2026.08.21 | ₩61,086 | ₩61,283 | ₩60,603 | ₩61,059 | -0.04% | 3.7만 |
|---|
| 2026.08.20 | ₩62,387 | ₩62,387 | ₩60,590 | ₩60,630 | -2.82% | 7.1만 |
|---|
| 2026.08.19 | ₩63,902 | ₩63,902 | ₩62,556 | ₩62,749 | -1.80% | 4.7만 |
|---|
| 2026.08.18 | ₩63,620 | ₩64,103 | ₩63,473 | ₩63,781 | +0.25% | 4.8만 |
|---|
| 2026.08.17 | ₩64,224 | ₩64,827 | ₩64,056 | ₩64,130 | -0.15% | 12.7만 |
|---|
| 2026.08.14 | ₩64,143 | ₩64,425 | ₩63,996 | ₩64,412 | +0.42% | 7.1만 |
|---|
| 2026.08.13 | ₩64,385 | ₩64,385 | ₩63,453 | ₩63,889 | -0.77% | 5.1만 |
|---|
| 2026.08.12 | ₩63,741 | ₩64,492 | ₩63,439 | ₩64,345 | +0.95% | 5.7만 |
|---|
| 2026.08.11 | ₩63,687 | ₩63,976 | ₩63,352 | ₩63,714 | +0.04% | 5.8만 |
|---|
| 2026.08.10 | ₩63,406 | ₩64,143 | ₩63,406 | ₩63,687 | +0.44% | 11.2만 |
|---|
| 2026.08.07 | ₩62,185 | ₩63,392 | ₩62,024 | ₩63,325 | +1.83% | 4.7만 |
|---|
| 2026.08.06 | ₩61,864 | ₩62,869 | ₩61,555 | ₩61,756 | -0.17% | 9.3만 |
|---|
| 2026.08.05 | ₩62,051 | ₩62,501 | ₩61,582 | ₩61,582 | -0.76% | 15만 |
|---|
| 2026.08.04 | ₩60,911 | ₩62,534 | ₩60,697 | ₩62,320 | +2.31% | 8.7만 |
|---|
| 2026.08.03 | ₩57,854 | ₩59,476 | ₩57,814 | ₩59,423 | +2.71% | 10.1만 |
|---|
| 2026.07.31 | ₩57,760 | ₩57,814 | ₩56,674 | ₩57,706 | -0.09% | 5.5만 |
|---|
| 2026.07.30 | ₩56,942 | ₩57,462 | ₩56,258 | ₩57,438 | +0.87% | 9.2만 |
|---|
| 2026.07.29 | ₩59,007 | ₩59,007 | ₩56,794 | ₩56,928 | -3.52% | 12.3만 |
|---|
| 2026.07.28 | ₩59,155 | ₩59,289 | ₩58,310 | ₩59,262 | +0.18% | 8만 |
|---|
| 2026.07.27 | ₩58,833 | ₩59,463 | ₩58,565 | ₩59,316 | +0.82% | 10.6만 |
|---|
| 2026.07.24 | ₩58,390 | ₩58,699 | ₩58,189 | ₩58,310 | -0.14% | 36.4만 |
|---|
| 2026.07.23 | ₩57,250 | ₩58,739 | ₩57,250 | ₩58,243 | +1.73% | 7.7만 |
|---|
| 2026.07.22 | ₩57,465 | ₩57,653 | ₩56,767 | ₩56,955 | -0.89% | 9.6만 |
|---|
| 2026.07.21 | ₩56,794 | ₩57,679 | ₩56,003 | ₩57,063 | +0.47% | 4.5만 |
|---|
| 2026.07.20 | ₩57,438 | ₩57,559 | ₩56,607 | ₩56,660 | -1.35% | 8.8만 |
|---|
| 2026.07.17 | ₩57,009 | ₩57,921 | ₩56,620 | ₩57,036 | +0.05% | 3.7만 |
|---|
| 2026.07.16 | ₩58,149 | ₩58,189 | ₩56,995 | ₩57,291 | -1.48% | 10.9만 |
|---|
| 2026.07.15 | ₩58,927 | ₩59,145 | ₩58,189 | ₩58,725 | -0.34% | 5.8만 |
|---|
| 2026.07.14 | ₩58,685 | ₩59,450 | ₩58,618 | ₩58,618 | -0.11% | 6.2만 |
|---|
| 2026.07.13 | ₩59,517 | ₩59,517 | ₩58,283 | ₩58,524 | -1.67% | 8.2만 |
|---|
| 2026.07.10 | ₩60,040 | ₩60,053 | ₩59,020 | ₩59,718 | -0.54% | 8.2만 |
|---|
| 2026.07.09 | ₩60,415 | ₩60,415 | ₩59,788 | ₩60,053 | -0.60% | 8.7만 |
|---|
| 2026.07.08 | ₩60,844 | ₩60,898 | ₩59,798 | ₩60,187 | -1.08% | 7.8만 |
|---|
| 2026.07.07 | ₩62,829 | ₩62,829 | ₩61,072 | ₩61,206 | -2.58% | 10.9만 |
|---|
| 2026.07.06 | ₩62,950 | ₩63,285 | ₩62,708 | ₩62,936 | -0.02% | 4.6만 |
|---|
| 2026.07.02 | ₩62,266 | ₩63,446 | ₩62,066 | ₩62,829 | +0.90% | 7만 |
|---|
| 2026.07.01 | ₩61,569 | ₩62,393 | ₩61,475 | ₩61,555 | -0.02% | 12.8만 |
|---|
| 2026.06.30 | ₩60,482 | ₩61,414 | ₩60,395 | ₩61,381 | +1.49% | 16.5만 |
|---|
| 2026.06.29 | ₩59,651 | ₩60,469 | ₩59,651 | ₩60,308 | +1.10% | 25.4만 |
|---|
| 2026.06.26 | ₩58,538 | ₩59,765 | ₩58,457 | ₩59,141 | +1.03% | 8.2만 |
|---|
| 2026.06.25 | ₩59,208 | ₩59,664 | ₩58,477 | ₩58,645 | -0.95% | 12.7만 |
|---|
| 2026.06.24 | ₩59,544 | ₩59,704 | ₩58,893 | ₩58,967 | -0.97% | 19.2만 |
|---|
| 2026.06.23 | ₩59,289 | ₩60,227 | ₩59,168 | ₩59,611 | +0.54% | 6.4만 |
|---|
| 2026.06.22 | ₩61,729 | ₩61,729 | ₩59,664 | ₩59,745 | -3.22% | 5.4만 |
|---|
| 2026.06.18 | ₩64,117 | ₩64,117 | ₩61,696 | ₩62,226 | -2.95% | 6.4만 |
|---|
| 2026.06.17 | ₩62,775 | ₩64,277 | ₩62,656 | ₩63,446 | +1.07% | 9만 |
|---|
| 2026.06.16 | ₩62,735 | ₩63,178 | ₩62,387 | ₩62,856 | +0.19% | 7.2만 |
|---|
| 2026.06.15 | ₩62,615 | ₩63,231 | ₩62,494 | ₩62,856 | +0.39% | 5.9만 |
|---|
| 2026.06.12 | ₩63,473 | ₩63,573 | ₩61,381 | ₩61,770 | -2.68% | 6.8만 |
|---|
| 2026.06.11 | ₩60,549 | ₩63,231 | ₩60,415 | ₩63,151 | +4.30% | 12.4만 |
|---|
| 2026.06.10 | ₩61,421 | ₩61,501 | ₩60,107 | ₩60,134 | -2.10% | 15만 |
|---|
| 2026.06.09 | ₩61,555 | ₩62,360 | ₩59,745 | ₩61,501 | -0.09% | 7.4만 |
|---|
| 2026.06.08 | ₩62,145 | ₩62,145 | ₩60,925 | ₩61,126 | -1.64% | 6.2만 |
|---|
| 2026.06.05 | ₩62,628 | ₩62,675 | ₩61,066 | ₩61,609 | -1.63% | 9.7만 |
|---|
| 2026.06.04 | ₩61,904 | ₩63,198 | ₩61,904 | ₩63,030 | +1.82% | 17만 |
|---|
| 2026.06.03 | ₩62,802 | ₩62,802 | ₩61,662 | ₩61,703 | -1.75% | 11.3만 |
|---|
| 2026.06.02 | ₩63,781 | ₩63,969 | ₩63,088 | ₩63,419 | -0.57% | 75.5만 |
|---|
| 2026.06.01 | ₩64,948 | ₩64,948 | ₩63,205 | ₩63,687 | -1.94% | 11.5만 |
|---|
| 2026.05.29 | ₩65,417 | ₩65,672 | ₩64,345 | ₩65,605 | +0.29% | 12.4만 |
|---|
| 2026.05.28 | ₩64,626 | ₩66,068 | ₩64,586 | ₩65,967 | +2.08% | 13.7만 |
|---|
| 2026.05.27 | ₩64,237 | ₩64,371 | ₩63,252 | ₩64,210 | -0.04% | 8.7만 |
|---|
| 2026.05.26 | ₩63,513 | ₩64,130 | ₩63,366 | ₩63,781 | +0.42% | 10.5만 |
|---|
| 2026.05.22 | ₩61,917 | ₩62,548 | ₩61,837 | ₩62,440 | +0.84% | 15.6만 |
|---|
| 2026.05.21 | ₩60,871 | ₩61,387 | ₩60,496 | ₩61,247 | +0.62% | 19.2만 |
|---|
| 2026.05.20 | ₩60,522 | ₩61,475 | ₩60,096 | ₩61,475 | +1.57% | 17.1만 |
|---|
| 2026.05.19 | ₩60,348 | ₩60,569 | ₩59,342 | ₩60,120 | -0.38% | 6.3만 |
|---|
| 2026.05.18 | ₩60,241 | ₩60,746 | ₩59,798 | ₩60,710 | +0.78% | 19.7만 |
|---|
| 2026.05.15 | ₩60,683 | ₩60,683 | ₩59,544 | ₩59,624 | -1.75% | 17.5만 |
|---|
| 2026.05.14 | ₩61,327 | ₩61,636 | ₩60,724 | ₩61,475 | +0.24% | 10.5만 |
|---|
| 2026.05.13 | ₩61,032 | ₩61,338 | ₩60,080 | ₩61,059 | +0.04% | 23.8만 |
|---|
| 2026.05.12 | ₩60,818 | ₩61,113 | ₩59,959 | ₩61,032 | +0.35% | 19만 |
|---|
| 2026.05.11 | ₩60,160 | ₩61,615 | ₩59,932 | ₩61,193 | +1.72% | 46.2만 |
|---|
| 2026.05.08 | ₩59,624 | ₩60,415 | ₩59,289 | ₩60,281 | +1.10% | 1556.1만 |
|---|
| 2026.05.07 | ₩60,107 | ₩60,348 | ₩58,793 | ₩59,101 | -1.67% | 116.6만 |
|---|
| 2026.05.06 | ₩58,712 | ₩59,865 | ₩58,618 | ₩59,731 | +1.74% | 188.7만 |
|---|
| 2026.05.05 | ₩58,779 | ₩58,779 | ₩57,599 | ₩57,894 | -1.51% | 11.5만 |
|---|
| 2026.05.04 | ₩58,873 | ₩59,356 | ₩58,430 | ₩58,497 | -0.64% | 12.4만 |
|---|
| 2026.05.01 | ₩59,597 | ₩59,597 | ₩58,692 | ₩58,725 | -1.46% | 16만 |
|---|
| 2026.04.30 | ₩58,042 | ₩59,302 | ₩58,042 | ₩59,289 | +2.15% | 7.8만 |
|---|
| 2026.04.29 | ₩58,484 | ₩58,484 | ₩57,170 | ₩57,639 | -1.44% | 9.3만 |
|---|
| 2026.04.28 | ₩58,752 | ₩58,846 | ₩57,867 | ₩58,404 | -0.59% | 13.5만 |
|---|
| 2026.04.27 | ₩58,685 | ₩59,161 | ₩58,511 | ₩58,846 | +0.27% | 14.4만 |
|---|
| 2026.04.24 | ₩59,839 | ₩59,839 | ₩58,404 | ₩58,685 | -1.93% | 18.9만 |
|---|
| 2026.04.23 | ₩60,563 | ₩60,590 | ₩58,739 | ₩59,825 | -1.22% | 29.6만 |
|---|
| 2026.04.22 | ₩62,078 | ₩62,078 | ₩60,321 | ₩60,818 | -2.03% | 12.5만 |
|---|
| 2026.04.21 | ₩62,843 | ₩62,843 | ₩60,925 | ₩61,032 | -2.88% | 97.3만 |
|---|
| 2026.04.20 | ₩62,802 | ₩63,178 | ₩62,507 | ₩62,963 | +0.26% | 27.7만 |
|---|
| 2026.04.17 | ₩63,339 | ₩64,331 | ₩62,997 | ₩63,138 | -0.32% | 13만 |
|---|
| 2026.04.16 | ₩63,808 | ₩63,942 | ₩62,346 | ₩62,816 | -1.56% | 12.4만 |
|---|
| 2026.04.15 | ₩64,009 | ₩64,009 | ₩62,997 | ₩63,567 | -0.69% | 11.6만 |
|---|
| 2026.04.14 | ₩64,277 | ₩64,371 | ₩63,640 | ₩64,009 | -0.42% | 23.7만 |
|---|
| 2026.04.13 | ₩62,507 | ₩63,835 | ₩62,494 | ₩63,835 | +2.12% | 12.7만 |
|---|
| 2026.04.10 | ₩63,299 | ₩63,299 | ₩61,984 | ₩62,668 | -1.00% | 7만 |
|---|
| 2026.04.09 | ₩63,567 | ₩64,063 | ₩63,245 | ₩63,299 | -0.42% | 7만 |
|---|
| 2026.04.08 | ₩63,553 | ₩64,090 | ₩63,480 | ₩63,835 | +0.44% | 14.1만 |
|---|
| 2026.04.07 | ₩61,850 | ₩62,019 | ₩61,247 | ₩61,756 | -0.15% | 48.4만 |
|---|
| 2026.04.06 | ₩61,689 | ₩62,373 | ₩61,475 | ₩62,373 | +1.11% | 14.9만 |
|---|
| 2026.04.02 | ₩60,214 | ₩61,890 | ₩60,187 | ₩61,461 | +2.07% | 11.8만 |
|---|
| 2026.04.01 | ₩60,576 | ₩61,877 | ₩60,576 | ₩61,327 | +1.24% | 32만 |
|---|
| 2026.03.31 | ₩58,739 | ₩60,147 | ₩58,457 | ₩59,959 | +2.08% | 20.3만 |
|---|
| 2026.03.30 | ₩59,812 | ₩59,906 | ₩57,398 | ₩57,800 | -3.36% | 14.1만 |
|---|
| 2026.03.27 | ₩60,697 | ₩60,697 | ₩59,248 | ₩59,316 | -2.28% | 15.4만 |
|---|
| 2026.03.26 | ₩61,823 | ₩61,890 | ₩60,576 | ₩60,764 | -1.71% | 10.5만 |
|---|
| 2026.03.25 | ₩62,145 | ₩62,601 | ₩62,065 | ₩62,427 | +0.45% | 8.2만 |
|---|
| 2026.03.24 | ₩60,898 | ₩61,535 | ₩60,529 | ₩61,287 | +0.64% | 43.2만 |
|---|
| 2026.03.23 | ₩62,226 | ₩62,789 | ₩61,448 | ₩61,488 | -1.19% | 10.5만 |
|---|
| 2026.03.20 | ₩62,802 | ₩62,977 | ₩60,831 | ₩61,448 | -2.16% | 20.5만 |
|---|
| 2026.03.19 | ₩63,003 | ₩63,231 | ₩61,750 | ₩62,936 | -0.11% | 85만 |
|---|
| 2026.03.18 | ₩64,090 | ₩64,412 | ₩63,540 | ₩63,553 | -0.84% | 9.6만 |
|---|
| 2026.03.17 | ₩64,304 | ₩64,318 | ₩63,513 | ₩64,237 | -0.10% | 12만 |
|---|
| 2026.03.16 | ₩63,620 | ₩64,090 | ₩63,245 | ₩63,875 | +0.40% | 17만 |
|---|
| 2026.03.13 | ₩63,862 | ₩64,371 | ₩62,507 | ₩62,856 | -1.57% | 47.7만 |
|---|
| 2026.03.12 | ₩64,559 | ₩64,653 | ₩63,419 | ₩63,419 | -1.77% | 14.4만 |
|---|
| 2026.03.11 | ₩65,042 | ₩65,605 | ₩64,559 | ₩64,988 | -0.08% | 21.4만 |
|---|
| 2026.03.10 | ₩66,168 | ₩66,182 | ₩65,189 | ₩65,189 | -1.48% | 16.9만 |
|---|
| 2026.03.09 | ₩65,739 | ₩66,396 | ₩64,754 | ₩66,370 | +0.96% | 44.3만 |
|---|
| 2026.03.06 | ₩65,310 | ₩66,530 | ₩64,961 | ₩66,115 | +1.23% | 32.7만 |
|---|
| 2026.03.05 | ₩67,335 | ₩67,335 | ₩64,673 | ₩65,726 | -2.39% | 27.9만 |
|---|
| 2026.03.04 | ₩67,362 | ₩67,684 | ₩66,488 | ₩67,617 | +0.38% | 23.3만 |
|---|
| 2026.03.03 | ₩67,389 | ₩67,395 | ₩65,793 | ₩66,933 | -0.68% | 64.7만 |
|---|
| 2026.03.02 | ₩67,536 | ₩68,301 | ₩67,013 | ₩67,979 | +0.66% | 39.4만 |
|---|
| 2026.02.27 | ₩65,605 | ₩66,262 | ₩65,370 | ₩66,142 | +0.82% | 588.8만 |
|---|
| 2026.02.26 | ₩65,444 | ₩66,168 | ₩64,787 | ₩66,168 | +1.11% | 30.4만 |
|---|
| 2026.02.25 | ₩66,973 | ₩66,973 | ₩64,868 | ₩65,632 | -2.00% | 21.8만 |
|---|
| 2026.02.24 | ₩65,672 | ₩66,805 | ₩65,082 | ₩66,718 | +1.59% | 34.2만 |
|---|
| 2026.02.23 | ₩66,276 | ₩66,383 | ₩65,753 | ₩66,021 | -0.38% | 13.9만 |
|---|
| 2026.02.20 | ₩67,188 | ₩67,590 | ₩66,229 | ₩66,530 | -0.98% | 30.6만 |
|---|
| 2026.02.19 | ₩66,034 | ₩67,255 | ₩65,800 | ₩67,080 | +1.58% | 32.4만 |
|---|
| 2026.02.18 | ₩65,712 | ₩66,289 | ₩65,417 | ₩65,940 | +0.35% | 11.7만 |
|---|
| 2026.02.17 | ₩64,666 | ₩65,632 | ₩64,224 | ₩65,122 | +0.71% | 15.1만 |
|---|
| 2026.02.13 | ₩64,117 | ₩65,377 | ₩64,117 | ₩64,613 | +0.77% | 58.9만 |
|---|
| 2026.02.12 | ₩64,143 | ₩65,176 | ₩63,714 | ₩63,808 | -0.52% | 60.8만 |
|---|
| 2026.02.11 | ₩65,672 | ₩65,672 | ₩63,587 | ₩63,822 | -2.82% | 24.1만 |
|---|
| 2026.02.10 | ₩66,115 | ₩66,115 | ₩65,082 | ₩65,082 | -1.56% | 19.9만 |
|---|
| 2026.02.09 | ₩65,552 | ₩66,262 | ₩65,552 | ₩65,981 | +0.65% | 18.8만 |
|---|
| 2026.02.06 | ₩64,130 | ₩65,645 | ₩64,130 | ₩65,458 | +2.07% | 19.7만 |
|---|
| 2026.02.05 | ₩63,258 | ₩64,396 | ₩62,970 | ₩63,071 | -0.30% | 11.2만 |
|---|
| 2026.02.04 | ₩66,611 | ₩66,611 | ₩62,936 | ₩63,862 | -4.13% | 25만 |
|---|
| 2026.02.03 | ₩66,021 | ₩66,463 | ₩65,015 | ₩66,235 | +0.33% | 19.3만 |
|---|
| 2026.02.02 | ₩65,256 | ₩65,391 | ₩64,626 | ₩64,921 | -0.51% | 14만 |
|---|
| 2026.01.30 | ₩65,847 | ₩66,530 | ₩64,886 | ₩65,619 | -0.35% | 11.1만 |
|---|
| 2026.01.29 | ₩66,919 | ₩67,214 | ₩65,679 | ₩66,343 | -0.86% | 12.5만 |
|---|
| 2026.01.28 | ₩66,611 | ₩66,732 | ₩65,712 | ₩66,530 | -0.12% | 8.7만 |
|---|
| 2026.01.27 | ₩65,860 | ₩66,879 | ₩65,552 | ₩66,651 | +1.20% | 12.4만 |
|---|
| 2026.01.26 | ₩66,423 | ₩66,423 | ₩65,505 | ₩65,860 | -0.85% | 22.7만 |
|---|
| 2026.01.23 | ₩67,228 | ₩67,375 | ₩66,276 | ₩66,477 | -1.12% | 599.2만 |
|---|
| 2026.01.22 | ₩67,442 | ₩67,456 | ₩66,289 | ₩67,188 | -0.38% | 14.2만 |
|---|
| 2026.01.21 | ₩67,214 | ₩67,241 | ₩65,645 | ₩67,241 | +0.04% | 32.6만 |
|---|
| 2026.01.20 | ₩67,536 | ₩68,325 | ₩66,564 | ₩66,812 | -1.07% | 26.8만 |
|---|
| 2026.01.16 | ₩67,496 | ₩68,529 | ₩67,496 | ₩68,408 | +1.35% | 14.1만 |
|---|
| 2026.01.15 | ₩66,182 | ₩67,241 | ₩65,940 | ₩67,241 | +1.60% | 21.3만 |
|---|
| 2026.01.14 | ₩65,391 | ₩66,182 | ₩64,614 | ₩66,182 | +1.21% | 33.6만 |
|---|
| 2026.01.13 | ₩66,088 | ₩66,088 | ₩65,149 | ₩65,632 | -0.69% | 22.4만 |
|---|
| 2026.01.12 | ₩64,398 | ₩65,404 | ₩64,398 | ₩65,404 | +1.56% | 15.2만 |
|---|
| 2026.01.09 | ₩63,030 | ₩64,693 | ₩63,030 | ₩64,385 | +2.15% | 52.3만 |
|---|
| 2026.01.08 | ₩63,406 | ₩64,754 | ₩62,145 | ₩62,668 | -1.16% | 52만 |
|---|
| 2026.01.07 | ₩62,990 | ₩63,332 | ₩61,461 | ₩61,609 | -2.19% | 22.3만 |
|---|
| 2026.01.06 | ₩61,743 | ₩62,936 | ₩61,636 | ₩62,936 | +1.93% | 15.8만 |
|---|
| 2026.01.05 | ₩60,013 | ₩61,555 | ₩60,013 | ₩61,555 | +2.57% | 81.2만 |
|---|
| 2026.01.02 | ₩57,545 | ₩59,517 | ₩57,036 | ₩59,517 | +3.43% | 63.1만 |
|---|
| 2025.12.31 | ₩58,149 | ₩58,149 | ₩57,317 | ₩57,384 | -1.31% | 8.8만 |
|---|
| 2025.12.30 | ₩58,042 | ₩58,269 | ₩57,835 | ₩57,881 | -0.28% | 12.5만 |
|---|
| 2025.12.29 | ₩57,907 | ₩58,068 | ₩57,746 | ₩57,787 | -0.21% | 4.5만 |
|---|
| 2025.12.26 | ₩58,806 | ₩58,806 | ₩57,921 | ₩58,028 | -1.32% | 2.3만 |
|---|
| 2025.12.24 | ₩59,047 | ₩59,047 | ₩58,779 | ₩58,860 | -0.32% | 4.2만 |
|---|
| 2025.12.23 | ₩58,658 | ₩59,155 | ₩58,622 | ₩59,047 | +0.66% | 300.1만 |
|---|
| 2025.12.22 | ₩57,599 | ₩58,860 | ₩57,518 | ₩58,725 | +1.96% | 5.5만 |
|---|
| 2025.12.19 | ₩55,561 | ₩57,143 | ₩55,480 | ₩57,130 | +2.82% | 3.4만 |
|---|
| 2025.12.18 | ₩55,011 | ₩55,561 | ₩55,011 | ₩55,172 | +0.29% | 11.2만 |
|---|
| 2025.12.17 | ₩55,306 | ₩55,628 | ₩54,313 | ₩54,394 | -1.65% | 4.5만 |
|---|
| 2025.12.16 | ₩55,614 | ₩55,806 | ₩54,957 | ₩55,333 | -0.51% | 11.3만 |
|---|
| 2025.12.15 | ₩56,540 | ₩56,540 | ₩55,695 | ₩55,762 | -1.38% | 32.1만 |
|---|
| 2025.12.12 | ₩56,794 | ₩56,888 | ₩56,043 | ₩56,271 | -0.92% | 3163.3만 |
|---|
| 2025.12.11 | ₩55,628 | ₩56,700 | ₩55,453 | ₩56,593 | +1.74% | 105.8만 |
|---|
| 2025.12.10 | ₩54,756 | ₩55,963 | ₩54,628 | ₩55,512 | +1.38% | 165.4만 |
|---|
| 2025.12.09 | ₩55,333 | ₩55,500 | ₩54,756 | ₩54,756 | -1.04% | 9.5천 |
|---|
| 2025.12.08 | ₩55,038 | ₩55,386 | ₩54,823 | ₩55,386 | +0.63% | 1.3만 |
|---|
| 2025.12.05 | ₩55,333 | ₩55,333 | ₩54,394 | ₩54,689 | -1.16% | 4.4만 |
|---|
| 2025.12.04 | ₩54,394 | ₩55,626 | ₩54,394 | ₩55,475 | +1.99% | 6.5천 |
|---|
| 2025.12.03 | ₩54,018 | ₩54,233 | ₩53,405 | ₩54,233 | +0.40% | 1.3만 |
|---|
| 2025.12.02 | ₩53,750 | ₩53,965 | ₩53,750 | ₩53,806 | +0.10% | 6.6천 |
|---|
| 2025.12.01 | ₩54,421 | ₩54,421 | ₩53,133 | ₩53,133 | -2.37% | 7.5천 |
|---|
| 2025.11.28 | ₩54,354 | ₩54,756 | ₩54,354 | ₩54,638 | +0.52% | 7.7천 |
|---|
| 2025.11.26 | ₩54,246 | ₩54,622 | ₩54,246 | ₩54,340 | +0.17% | 7.2천 |
|---|
| 2025.11.25 | ₩53,361 | ₩54,166 | ₩53,214 | ₩54,099 | +1.38% | 1.1만 |
|---|
| 2025.11.24 | ₩52,959 | ₩53,448 | ₩52,516 | ₩53,407 | +0.85% | 9.5천 |
|---|
| 2025.11.21 | ₩52,932 | ₩53,039 | ₩52,087 | ₩52,806 | -0.24% | 1.7만 |
|---|
| 2025.11.20 | ₩54,850 | ₩55,091 | ₩52,691 | ₩52,743 | -3.84% | 1.9만 |
|---|
| 2025.11.19 | ₩53,978 | ₩54,166 | ₩53,509 | ₩53,790 | -0.35% | 1.1만 |
|---|
| 2025.11.18 | ₩53,817 | ₩54,219 | ₩53,308 | ₩53,931 | +0.21% | 2.8만 |
|---|
| 2025.11.17 | ₩54,783 | ₩54,783 | ₩53,663 | ₩53,907 | -1.60% | 1.4만 |
|---|
| 2025.11.14 | ₩53,911 | ₩54,997 | ₩53,623 | ₩54,532 | +1.15% | 3.8만 |
|---|
| 2025.11.13 | ₩55,654 | ₩55,654 | ₩54,219 | ₩54,434 | -2.19% | 1.8만 |
|---|
| 2025.11.12 | ₩56,365 | ₩56,499 | ₩55,708 | ₩55,708 | -1.17% | 1.8만 |
|---|
| 2025.11.11 | ₩56,405 | ₩56,526 | ₩56,003 | ₩56,092 | -0.56% | 4.9만 |
|---|
| 2025.11.10 | ₩56,204 | ₩56,392 | ₩55,762 | ₩56,325 | +0.21% | 1.9만 |
|---|
| 2025.11.07 | ₩55,078 | ₩55,949 | ₩54,434 | ₩55,784 | +1.28% | 1.3만 |
|---|
| 2025.11.06 | ₩56,177 | ₩56,177 | ₩55,212 | ₩55,400 | -1.38% | 1.7만 |
|---|
| 2025.11.05 | ₩56,432 | ₩56,432 | ₩56,084 | ₩56,177 | -0.45% | 2.1만 |
|---|
| 2025.11.04 | ₩56,580 | ₩57,115 | ₩56,177 | ₩56,644 | +0.11% | 2.3만 |
|---|
| 2025.11.03 | ₩57,867 | ₩57,867 | ₩56,908 | ₩57,270 | -1.03% | 1.9만 |
|---|
| 2025.10.31 | ₩57,626 | ₩57,832 | ₩57,232 | ₩57,759 | +0.23% | 7.3천 |
|---|
| 2025.10.30 | ₩57,948 | ₩58,497 | ₩57,390 | ₩57,390 | -0.96% | 9.4천 |
|---|
| 2025.10.29 | ₩58,430 | ₩58,497 | ₩57,693 | ₩58,016 | -0.71% | 1.9만 |
|---|
| 2025.10.28 | ₩58,819 | ₩58,913 | ₩58,122 | ₩58,122 | -1.19% | 3.9만 |
|---|
| 2025.10.27 | ₩58,691 | ₩58,788 | ₩58,109 | ₩58,632 | -0.10% | 1.8만 |
|---|
| 2025.10.24 | ₩58,685 | ₩58,685 | ₩58,075 | ₩58,351 | -0.57% | 9.9천 |
|---|
| 2025.10.23 | ₩56,660 | ₩58,001 | ₩56,660 | ₩57,773 | +1.96% | 1.8만 |
|---|
| 2025.10.22 | ₩57,599 | ₩57,599 | ₩56,204 | ₩56,537 | -1.84% | 2.3만 |
|---|
| 2025.10.21 | ₩57,612 | ₩58,082 | ₩57,535 | ₩57,705 | +0.16% | 3.5만 |
|---|
| 2025.10.20 | ₩56,821 | ₩57,505 | ₩56,821 | ₩57,317 | +0.87% | 2.2만 |
|---|
| 2025.10.17 | ₩56,164 | ₩56,325 | ₩55,857 | ₩56,258 | +0.17% | 2.5만 |
|---|
| 2025.10.16 | ₩57,626 | ₩57,854 | ₩56,613 | ₩56,660 | -1.68% | 1.5만 |
|---|
| 2025.10.15 | ₩58,739 | ₩58,739 | ₩56,978 | ₩57,316 | -2.42% | 6.9천 |
|---|
| 2025.10.14 | ₩57,264 | ₩58,685 | ₩57,116 | ₩58,103 | +1.47% | 2.9만 |
|---|
| 2025.10.13 | ₩57,210 | ₩57,733 | ₩57,036 | ₩57,573 | +0.64% | 1.8만 |
|---|
| 2025.10.10 | ₩58,404 | ₩58,483 | ₩56,674 | ₩56,674 | -2.96% | 1.2만 |
|---|