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 | ₩56,195 | ₩56,611 | ₩55,901 | ₩56,611 | +0.74% | 3.7만 |
| 2026.10.08 | ₩55,767 | ₩56,048 | ₩55,559 | ₩55,968 | +0.36% | 8.3만 |
| 2026.10.07 | ₩56,557 | ₩56,557 | ₩55,626 | ₩55,901 | -1.16% | 8.3만 |
| 2026.10.06 | ₩56,745 | ₩57,288 | ₩56,732 | ₩57,053 | +0.54% | 6.8만 |
| 2026.10.05 | ₩56,303 | ₩56,691 | ₩56,088 | ₩56,597 | +0.52% | 13만 |
| 2026.10.02 | ₩56,437 | ₩56,718 | ₩56,115 | ₩56,343 | -0.17% | 10.6만 |
| 2026.10.01 | ₩55,914 | ₩56,262 | ₩55,820 | ₩55,994 | +0.14% | 13만 |
| 2026.09.30 | ₩56,316 | ₩56,457 | ₩55,726 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,753 |
| -1.00% |
| 11.4만 |
| 2026.09.29 | ₩56,343 | ₩56,530 | ₩55,901 | ₩56,115 | -0.40% | 19.1만 |
|---|
| 2026.09.28 | ₩56,772 | ₩56,772 | ₩56,102 | ₩56,155 | -1.09% | 4만 |
|---|
| 2026.09.25 | ₩57,134 | ₩57,576 | ₩56,919 | ₩57,147 | +0.02% | 11.3만 |
|---|
| 2026.09.24 | ₩56,906 | ₩57,643 | ₩56,614 | ₩57,093 | +0.33% | 13.5만 |
|---|
| 2026.09.23 | ₩57,294 | ₩57,951 | ₩57,174 | ₩57,241 | -0.09% | 13.3만 |
|---|
| 2026.09.22 | ₩57,965 | ₩57,965 | ₩56,624 | ₩57,241 | -1.25% | 4.6만 |
|---|
| 2026.09.21 | ₩57,254 | ₩57,871 | ₩57,147 | ₩57,576 | +0.56% | 6.5만 |
|---|
| 2026.09.18 | ₩57,093 | ₩57,093 | ₩56,370 | ₩56,799 | -0.52% | 4.1만 |
|---|
| 2026.09.17 | ₩57,522 | ₩57,683 | ₩56,973 | ₩57,093 | -0.75% | 5.5만 |
|---|
| 2026.09.16 | ₩56,678 | ₩57,328 | ₩56,383 | ₩56,959 | +0.50% | 6만 |
|---|
| 2026.09.15 | ₩56,919 | ₩57,053 | ₩56,155 | ₩56,490 | -0.75% | 5.4만 |
|---|
| 2026.09.14 | ₩56,678 | ₩57,174 | ₩56,356 | ₩56,879 | +0.35% | 4.2만 |
|---|
| 2026.09.11 | ₩57,375 | ₩57,375 | ₩56,597 | ₩57,067 | -0.54% | 13.9만 |
|---|
| 2026.09.10 | ₩56,772 | ₩57,395 | ₩56,517 | ₩56,678 | -0.17% | 10.4만 |
|---|
| 2026.09.09 | ₩58,099 | ₩58,099 | ₩56,933 | ₩56,959 | -1.96% | 8.8만 |
|---|
| 2026.09.08 | ₩58,179 | ₩58,581 | ₩57,965 | ₩58,139 | -0.07% | 3.3만 |
|---|
| 2026.09.04 | ₩58,648 | ₩58,648 | ₩58,125 | ₩58,340 | -0.53% | 5.4만 |
|---|
| 2026.09.03 | ₩58,112 | ₩58,876 | ₩58,112 | ₩58,849 | +1.27% | 4.4만 |
|---|
| 2026.09.02 | ₩58,407 | ₩58,407 | ₩57,449 | ₩57,589 | -1.40% | 5.6만 |
|---|
| 2026.09.01 | ₩58,755 | ₩59,238 | ₩58,233 | ₩58,286 | -0.80% | 10.9만 |
|---|
| 2026.08.31 | ₩59,479 | ₩59,479 | ₩58,896 | ₩59,157 | -0.54% | 5.3만 |
|---|
| 2026.08.28 | ₩60,323 | ₩60,323 | ₩59,533 | ₩59,827 | -0.82% | 16.9만 |
|---|
| 2026.08.27 | ₩60,297 | ₩60,322 | ₩59,915 | ₩60,229 | -0.11% | 18.8만 |
|---|
| 2026.08.26 | ₩59,533 | ₩60,216 | ₩59,533 | ₩60,149 | +1.04% | 4.9만 |
|---|
| 2026.08.25 | ₩60,109 | ₩60,251 | ₩59,459 | ₩59,519 | -0.98% | 4.1만 |
|---|
| 2026.08.24 | ₩60,618 | ₩60,618 | ₩59,660 | ₩59,734 | -1.46% | 6.2만 |
|---|
| 2026.08.21 | ₩61,047 | ₩61,244 | ₩60,565 | ₩61,020 | -0.04% | 3.7만 |
|---|
| 2026.08.20 | ₩62,347 | ₩62,347 | ₩60,551 | ₩60,591 | -2.82% | 7.1만 |
|---|
| 2026.08.19 | ₩63,861 | ₩63,861 | ₩62,516 | ₩62,709 | -1.80% | 4.7만 |
|---|
| 2026.08.18 | ₩63,580 | ₩64,063 | ₩63,433 | ₩63,741 | +0.25% | 4.8만 |
|---|
| 2026.08.17 | ₩64,183 | ₩64,786 | ₩64,016 | ₩64,089 | -0.15% | 12.7만 |
|---|
| 2026.08.14 | ₩64,103 | ₩64,384 | ₩63,955 | ₩64,371 | +0.42% | 7.1만 |
|---|
| 2026.08.13 | ₩64,344 | ₩64,344 | ₩63,413 | ₩63,848 | -0.77% | 5.1만 |
|---|
| 2026.08.12 | ₩63,701 | ₩64,451 | ₩63,399 | ₩64,304 | +0.95% | 5.7만 |
|---|
| 2026.08.11 | ₩63,647 | ₩63,935 | ₩63,312 | ₩63,674 | +0.04% | 5.8만 |
|---|
| 2026.08.10 | ₩63,366 | ₩64,103 | ₩63,366 | ₩63,647 | +0.44% | 11.2만 |
|---|
| 2026.08.07 | ₩62,146 | ₩63,352 | ₩61,985 | ₩63,285 | +1.83% | 4.7만 |
|---|
| 2026.08.06 | ₩61,824 | ₩62,830 | ₩61,516 | ₩61,717 | -0.17% | 9.3만 |
|---|
| 2026.08.05 | ₩62,012 | ₩62,461 | ₩61,543 | ₩61,543 | -0.76% | 15만 |
|---|
| 2026.08.04 | ₩60,873 | ₩62,494 | ₩60,658 | ₩62,280 | +2.31% | 8.7만 |
|---|
| 2026.08.03 | ₩57,817 | ₩59,439 | ₩57,777 | ₩59,385 | +2.71% | 10.1만 |
|---|
| 2026.07.31 | ₩57,723 | ₩57,777 | ₩56,638 | ₩57,670 | -0.09% | 5.5만 |
|---|
| 2026.07.30 | ₩56,906 | ₩57,426 | ₩56,222 | ₩57,402 | +0.87% | 9.2만 |
|---|
| 2026.07.29 | ₩58,970 | ₩58,970 | ₩56,758 | ₩56,892 | -3.52% | 12.3만 |
|---|
| 2026.07.28 | ₩59,117 | ₩59,251 | ₩58,273 | ₩59,224 | +0.18% | 8만 |
|---|
| 2026.07.27 | ₩58,795 | ₩59,425 | ₩58,527 | ₩59,278 | +0.82% | 10.6만 |
|---|
| 2026.07.24 | ₩58,353 | ₩58,661 | ₩58,152 | ₩58,273 | -0.14% | 36.4만 |
|---|
| 2026.07.23 | ₩57,214 | ₩58,702 | ₩57,214 | ₩58,206 | +1.73% | 7.7만 |
|---|
| 2026.07.22 | ₩57,428 | ₩57,616 | ₩56,732 | ₩56,919 | -0.89% | 9.6만 |
|---|
| 2026.07.21 | ₩56,758 | ₩57,643 | ₩55,968 | ₩57,026 | +0.47% | 4.5만 |
|---|
| 2026.07.20 | ₩57,402 | ₩57,522 | ₩56,571 | ₩56,624 | -1.35% | 8.8만 |
|---|
| 2026.07.17 | ₩56,973 | ₩57,884 | ₩56,584 | ₩57,000 | +0.05% | 3.7만 |
|---|
| 2026.07.16 | ₩58,112 | ₩58,152 | ₩56,959 | ₩57,254 | -1.48% | 10.9만 |
|---|
| 2026.07.15 | ₩58,889 | ₩59,108 | ₩58,152 | ₩58,688 | -0.34% | 5.8만 |
|---|
| 2026.07.14 | ₩58,648 | ₩59,412 | ₩58,581 | ₩58,581 | -0.11% | 6.2만 |
|---|
| 2026.07.13 | ₩59,479 | ₩59,479 | ₩58,246 | ₩58,487 | -1.67% | 8.2만 |
|---|
| 2026.07.10 | ₩60,002 | ₩60,015 | ₩58,983 | ₩59,680 | -0.54% | 8.2만 |
|---|
| 2026.07.09 | ₩60,377 | ₩60,377 | ₩59,750 | ₩60,015 | -0.60% | 8.7만 |
|---|
| 2026.07.08 | ₩60,806 | ₩60,859 | ₩59,760 | ₩60,149 | -1.08% | 7.8만 |
|---|
| 2026.07.07 | ₩62,789 | ₩62,789 | ₩61,034 | ₩61,168 | -2.58% | 10.9만 |
|---|
| 2026.07.06 | ₩62,910 | ₩63,245 | ₩62,669 | ₩62,897 | -0.02% | 4.6만 |
|---|
| 2026.07.02 | ₩62,226 | ₩63,406 | ₩62,027 | ₩62,789 | +0.90% | 7만 |
|---|
| 2026.07.01 | ₩61,529 | ₩62,354 | ₩61,436 | ₩61,516 | -0.02% | 12.8만 |
|---|
| 2026.06.30 | ₩60,444 | ₩61,375 | ₩60,357 | ₩61,342 | +1.49% | 16.5만 |
|---|
| 2026.06.29 | ₩59,613 | ₩60,431 | ₩59,613 | ₩60,270 | +1.10% | 25.4만 |
|---|
| 2026.06.26 | ₩58,501 | ₩59,727 | ₩58,420 | ₩59,104 | +1.03% | 8.2만 |
|---|
| 2026.06.25 | ₩59,171 | ₩59,626 | ₩58,440 | ₩58,608 | -0.95% | 12.7만 |
|---|
| 2026.06.24 | ₩59,506 | ₩59,667 | ₩58,856 | ₩58,929 | -0.97% | 19.2만 |
|---|
| 2026.06.23 | ₩59,251 | ₩60,189 | ₩59,131 | ₩59,573 | +0.54% | 6.4만 |
|---|
| 2026.06.22 | ₩61,690 | ₩61,690 | ₩59,626 | ₩59,707 | -3.22% | 5.4만 |
|---|
| 2026.06.18 | ₩64,076 | ₩64,076 | ₩61,657 | ₩62,186 | -2.95% | 6.4만 |
|---|
| 2026.06.17 | ₩62,736 | ₩64,237 | ₩62,616 | ₩63,406 | +1.07% | 9만 |
|---|
| 2026.06.16 | ₩62,695 | ₩63,138 | ₩62,347 | ₩62,816 | +0.19% | 7.2만 |
|---|
| 2026.06.15 | ₩62,575 | ₩63,191 | ₩62,454 | ₩62,816 | +0.39% | 5.9만 |
|---|
| 2026.06.12 | ₩63,433 | ₩63,533 | ₩61,342 | ₩61,731 | -2.68% | 6.8만 |
|---|
| 2026.06.11 | ₩60,511 | ₩63,191 | ₩60,377 | ₩63,111 | +4.30% | 12.4만 |
|---|
| 2026.06.10 | ₩61,382 | ₩61,462 | ₩60,069 | ₩60,095 | -2.10% | 15만 |
|---|
| 2026.06.09 | ₩61,516 | ₩62,320 | ₩59,707 | ₩61,462 | -0.09% | 7.4만 |
|---|
| 2026.06.08 | ₩62,106 | ₩62,106 | ₩60,886 | ₩61,087 | -1.64% | 6.2만 |
|---|
| 2026.06.05 | ₩62,588 | ₩62,635 | ₩61,027 | ₩61,570 | -1.63% | 9.7만 |
|---|
| 2026.06.04 | ₩61,865 | ₩63,158 | ₩61,865 | ₩62,990 | +1.82% | 17만 |
|---|
| 2026.06.03 | ₩62,763 | ₩62,763 | ₩61,623 | ₩61,664 | -1.75% | 11.3만 |
|---|
| 2026.06.02 | ₩63,741 | ₩63,928 | ₩63,048 | ₩63,379 | -0.57% | 75.5만 |
|---|
| 2026.06.01 | ₩64,907 | ₩64,907 | ₩63,165 | ₩63,647 | -1.94% | 11.5만 |
|---|
| 2026.05.29 | ₩65,376 | ₩65,631 | ₩64,304 | ₩65,564 | +0.29% | 12.4만 |
|---|
| 2026.05.28 | ₩64,585 | ₩66,026 | ₩64,545 | ₩65,925 | +2.08% | 13.7만 |
|---|
| 2026.05.27 | ₩64,197 | ₩64,331 | ₩63,211 | ₩64,170 | -0.04% | 8.7만 |
|---|
| 2026.05.26 | ₩63,473 | ₩64,089 | ₩63,325 | ₩63,741 | +0.42% | 10.5만 |
|---|
| 2026.05.22 | ₩61,878 | ₩62,508 | ₩61,798 | ₩62,401 | +0.84% | 15.6만 |
|---|
| 2026.05.21 | ₩60,833 | ₩61,349 | ₩60,457 | ₩61,208 | +0.62% | 19.2만 |
|---|
| 2026.05.20 | ₩60,484 | ₩61,436 | ₩60,058 | ₩61,436 | +1.57% | 17.1만 |
|---|
| 2026.05.19 | ₩60,310 | ₩60,531 | ₩59,305 | ₩60,082 | -0.38% | 6.3만 |
|---|
| 2026.05.18 | ₩60,203 | ₩60,708 | ₩59,760 | ₩60,672 | +0.78% | 19.7만 |
|---|
| 2026.05.15 | ₩60,645 | ₩60,645 | ₩59,506 | ₩59,586 | -1.75% | 17.5만 |
|---|
| 2026.05.14 | ₩61,288 | ₩61,597 | ₩60,685 | ₩61,436 | +0.24% | 10.5만 |
|---|
| 2026.05.13 | ₩60,993 | ₩61,299 | ₩60,042 | ₩61,020 | +0.04% | 23.8만 |
|---|
| 2026.05.12 | ₩60,779 | ₩61,074 | ₩59,921 | ₩60,993 | +0.35% | 19만 |
|---|
| 2026.05.11 | ₩60,122 | ₩61,576 | ₩59,894 | ₩61,154 | +1.72% | 46.2만 |
|---|
| 2026.05.08 | ₩59,586 | ₩60,377 | ₩59,251 | ₩60,243 | +1.10% | 1556.1만 |
|---|
| 2026.05.07 | ₩60,069 | ₩60,310 | ₩58,755 | ₩59,063 | -1.67% | 116.6만 |
|---|
| 2026.05.06 | ₩58,675 | ₩59,827 | ₩58,581 | ₩59,693 | +1.74% | 188.7만 |
|---|
| 2026.05.05 | ₩58,742 | ₩58,742 | ₩57,562 | ₩57,857 | -1.51% | 11.5만 |
|---|
| 2026.05.04 | ₩58,836 | ₩59,318 | ₩58,393 | ₩58,460 | -0.64% | 12.4만 |
|---|
| 2026.05.01 | ₩59,559 | ₩59,559 | ₩58,655 | ₩58,688 | -1.46% | 16만 |
|---|
| 2026.04.30 | ₩58,005 | ₩59,265 | ₩58,005 | ₩59,251 | +2.15% | 7.8만 |
|---|
| 2026.04.29 | ₩58,447 | ₩58,447 | ₩57,134 | ₩57,603 | -1.44% | 9.3만 |
|---|
| 2026.04.28 | ₩58,715 | ₩58,809 | ₩57,830 | ₩58,367 | -0.59% | 13.5만 |
|---|
| 2026.04.27 | ₩58,648 | ₩59,124 | ₩58,474 | ₩58,809 | +0.27% | 14.4만 |
|---|
| 2026.04.24 | ₩59,801 | ₩59,801 | ₩58,367 | ₩58,648 | -1.93% | 18.9만 |
|---|
| 2026.04.23 | ₩60,524 | ₩60,551 | ₩58,702 | ₩59,787 | -1.22% | 29.6만 |
|---|
| 2026.04.22 | ₩62,039 | ₩62,039 | ₩60,283 | ₩60,779 | -2.03% | 12.5만 |
|---|
| 2026.04.21 | ₩62,803 | ₩62,803 | ₩60,886 | ₩60,993 | -2.88% | 97.3만 |
|---|
| 2026.04.20 | ₩62,763 | ₩63,138 | ₩62,468 | ₩62,923 | +0.26% | 27.7만 |
|---|
| 2026.04.17 | ₩63,299 | ₩64,290 | ₩62,957 | ₩63,098 | -0.32% | 13만 |
|---|
| 2026.04.16 | ₩63,768 | ₩63,902 | ₩62,307 | ₩62,776 | -1.56% | 12.4만 |
|---|
| 2026.04.15 | ₩63,969 | ₩63,969 | ₩62,957 | ₩63,526 | -0.69% | 11.6만 |
|---|
| 2026.04.14 | ₩64,237 | ₩64,331 | ₩63,600 | ₩63,969 | -0.42% | 23.7만 |
|---|
| 2026.04.13 | ₩62,468 | ₩63,794 | ₩62,454 | ₩63,794 | +2.12% | 12.7만 |
|---|
| 2026.04.10 | ₩63,258 | ₩63,258 | ₩61,945 | ₩62,628 | -1.00% | 7만 |
|---|
| 2026.04.09 | ₩63,526 | ₩64,022 | ₩63,205 | ₩63,258 | -0.42% | 7만 |
|---|
| 2026.04.08 | ₩63,513 | ₩64,049 | ₩63,439 | ₩63,794 | +0.44% | 14.1만 |
|---|
| 2026.04.07 | ₩61,811 | ₩61,980 | ₩61,208 | ₩61,717 | -0.15% | 48.4만 |
|---|
| 2026.04.06 | ₩61,650 | ₩62,334 | ₩61,436 | ₩62,334 | +1.11% | 14.9만 |
|---|
| 2026.04.02 | ₩60,176 | ₩61,851 | ₩60,149 | ₩61,422 | +2.07% | 11.8만 |
|---|
| 2026.04.01 | ₩60,538 | ₩61,838 | ₩60,538 | ₩61,288 | +1.24% | 32만 |
|---|
| 2026.03.31 | ₩58,702 | ₩60,109 | ₩58,420 | ₩59,921 | +2.08% | 20.3만 |
|---|
| 2026.03.30 | ₩59,774 | ₩59,868 | ₩57,361 | ₩57,763 | -3.36% | 14.1만 |
|---|
| 2026.03.27 | ₩60,658 | ₩60,658 | ₩59,211 | ₩59,278 | -2.28% | 15.4만 |
|---|
| 2026.03.26 | ₩61,784 | ₩61,851 | ₩60,538 | ₩60,725 | -1.71% | 10.5만 |
|---|
| 2026.03.25 | ₩62,106 | ₩62,561 | ₩62,025 | ₩62,387 | +0.45% | 8.2만 |
|---|
| 2026.03.24 | ₩60,859 | ₩61,496 | ₩60,491 | ₩61,248 | +0.64% | 43.2만 |
|---|
| 2026.03.23 | ₩62,186 | ₩62,749 | ₩61,409 | ₩61,449 | -1.19% | 10.5만 |
|---|
| 2026.03.20 | ₩62,763 | ₩62,937 | ₩60,792 | ₩61,409 | -2.16% | 20.5만 |
|---|
| 2026.03.19 | ₩62,964 | ₩63,191 | ₩61,710 | ₩62,897 | -0.11% | 85만 |
|---|
| 2026.03.18 | ₩64,049 | ₩64,371 | ₩63,500 | ₩63,513 | -0.84% | 9.6만 |
|---|
| 2026.03.17 | ₩64,264 | ₩64,277 | ₩63,473 | ₩64,197 | -0.10% | 12만 |
|---|
| 2026.03.16 | ₩63,580 | ₩64,049 | ₩63,205 | ₩63,835 | +0.40% | 17만 |
|---|
| 2026.03.13 | ₩63,821 | ₩64,331 | ₩62,468 | ₩62,816 | -1.57% | 47.7만 |
|---|
| 2026.03.12 | ₩64,518 | ₩64,612 | ₩63,379 | ₩63,379 | -1.77% | 14.4만 |
|---|
| 2026.03.11 | ₩65,001 | ₩65,564 | ₩64,518 | ₩64,947 | -0.08% | 21.4만 |
|---|
| 2026.03.10 | ₩66,126 | ₩66,140 | ₩65,148 | ₩65,148 | -1.48% | 16.9만 |
|---|
| 2026.03.09 | ₩65,698 | ₩66,354 | ₩64,713 | ₩66,327 | +0.96% | 44.3만 |
|---|
| 2026.03.06 | ₩65,269 | ₩66,488 | ₩64,920 | ₩66,073 | +1.23% | 32.7만 |
|---|
| 2026.03.05 | ₩67,292 | ₩67,292 | ₩64,632 | ₩65,684 | -2.39% | 27.9만 |
|---|
| 2026.03.04 | ₩67,319 | ₩67,641 | ₩66,445 | ₩67,574 | +0.38% | 23.3만 |
|---|
| 2026.03.03 | ₩67,346 | ₩67,353 | ₩65,751 | ₩66,890 | -0.68% | 64.7만 |
|---|
| 2026.03.02 | ₩67,493 | ₩68,257 | ₩66,971 | ₩67,936 | +0.66% | 39.4만 |
|---|
| 2026.02.27 | ₩65,564 | ₩66,220 | ₩65,329 | ₩66,100 | +0.82% | 588.8만 |
|---|
| 2026.02.26 | ₩65,403 | ₩66,126 | ₩64,746 | ₩66,126 | +1.11% | 30.4만 |
|---|
| 2026.02.25 | ₩66,931 | ₩66,931 | ₩64,826 | ₩65,590 | -2.00% | 21.8만 |
|---|
| 2026.02.24 | ₩65,631 | ₩66,763 | ₩65,041 | ₩66,676 | +1.59% | 34.2만 |
|---|
| 2026.02.23 | ₩66,234 | ₩66,341 | ₩65,711 | ₩65,979 | -0.38% | 13.9만 |
|---|
| 2026.02.20 | ₩67,145 | ₩67,547 | ₩66,187 | ₩66,488 | -0.98% | 30.6만 |
|---|
| 2026.02.19 | ₩65,992 | ₩67,212 | ₩65,758 | ₩67,038 | +1.58% | 32.4만 |
|---|
| 2026.02.18 | ₩65,671 | ₩66,247 | ₩65,376 | ₩65,899 | +0.35% | 11.7만 |
|---|
| 2026.02.17 | ₩64,625 | ₩65,590 | ₩64,183 | ₩65,081 | +0.71% | 15.1만 |
|---|
| 2026.02.13 | ₩64,076 | ₩65,336 | ₩64,076 | ₩64,572 | +0.77% | 58.9만 |
|---|
| 2026.02.12 | ₩64,103 | ₩65,135 | ₩63,674 | ₩63,768 | -0.52% | 60.8만 |
|---|
| 2026.02.11 | ₩65,631 | ₩65,631 | ₩63,547 | ₩63,781 | -2.82% | 24.1만 |
|---|
| 2026.02.10 | ₩66,073 | ₩66,073 | ₩65,041 | ₩65,041 | -1.56% | 19.9만 |
|---|
| 2026.02.09 | ₩65,510 | ₩66,220 | ₩65,510 | ₩65,939 | +0.65% | 18.8만 |
|---|
| 2026.02.06 | ₩64,089 | ₩65,604 | ₩64,089 | ₩65,416 | +2.07% | 19.7만 |
|---|
| 2026.02.05 | ₩63,218 | ₩64,355 | ₩62,930 | ₩63,031 | -0.30% | 11.2만 |
|---|
| 2026.02.04 | ₩66,569 | ₩66,569 | ₩62,897 | ₩63,821 | -4.13% | 25만 |
|---|
| 2026.02.03 | ₩65,979 | ₩66,421 | ₩64,974 | ₩66,193 | +0.33% | 19.3만 |
|---|
| 2026.02.02 | ₩65,215 | ₩65,349 | ₩64,585 | ₩64,880 | -0.51% | 14만 |
|---|
| 2026.01.30 | ₩65,805 | ₩66,488 | ₩64,845 | ₩65,577 | -0.35% | 11.1만 |
|---|
| 2026.01.29 | ₩66,877 | ₩67,172 | ₩65,637 | ₩66,301 | -0.86% | 12.5만 |
|---|
| 2026.01.28 | ₩66,569 | ₩66,689 | ₩65,671 | ₩66,488 | -0.12% | 8.7만 |
|---|
| 2026.01.27 | ₩65,818 | ₩66,837 | ₩65,510 | ₩66,609 | +1.20% | 12.4만 |
|---|
| 2026.01.26 | ₩66,381 | ₩66,381 | ₩65,463 | ₩65,818 | -0.85% | 22.7만 |
|---|
| 2026.01.23 | ₩67,185 | ₩67,333 | ₩66,234 | ₩66,435 | -1.12% | 599.2만 |
|---|
| 2026.01.22 | ₩67,400 | ₩67,413 | ₩66,247 | ₩67,145 | -0.38% | 14.2만 |
|---|
| 2026.01.21 | ₩67,172 | ₩67,199 | ₩65,604 | ₩67,199 | +0.04% | 32.6만 |
|---|
| 2026.01.20 | ₩67,493 | ₩68,282 | ₩66,522 | ₩66,770 | -1.07% | 26.8만 |
|---|
| 2026.01.16 | ₩67,453 | ₩68,485 | ₩67,453 | ₩68,365 | +1.35% | 14.1만 |
|---|
| 2026.01.15 | ₩66,140 | ₩67,199 | ₩65,899 | ₩67,199 | +1.60% | 21.3만 |
|---|
| 2026.01.14 | ₩65,349 | ₩66,140 | ₩64,573 | ₩66,140 | +1.21% | 33.6만 |
|---|
| 2026.01.13 | ₩66,046 | ₩66,046 | ₩65,108 | ₩65,590 | -0.69% | 22.4만 |
|---|
| 2026.01.12 | ₩64,357 | ₩65,363 | ₩64,357 | ₩65,363 | +1.56% | 15.2만 |
|---|
| 2026.01.09 | ₩62,990 | ₩64,652 | ₩62,990 | ₩64,344 | +2.15% | 52.3만 |
|---|
| 2026.01.08 | ₩63,366 | ₩64,713 | ₩62,106 | ₩62,628 | -1.16% | 52만 |
|---|
| 2026.01.07 | ₩62,950 | ₩63,292 | ₩61,422 | ₩61,570 | -2.19% | 22.3만 |
|---|
| 2026.01.06 | ₩61,704 | ₩62,897 | ₩61,597 | ₩62,897 | +1.93% | 15.8만 |
|---|
| 2026.01.05 | ₩59,975 | ₩61,516 | ₩59,975 | ₩61,516 | +2.57% | 81.2만 |
|---|
| 2026.01.02 | ₩57,509 | ₩59,479 | ₩57,000 | ₩59,479 | +3.43% | 63.1만 |
|---|
| 2025.12.31 | ₩58,112 | ₩58,112 | ₩57,281 | ₩57,348 | -1.31% | 8.8만 |
|---|
| 2025.12.30 | ₩58,005 | ₩58,233 | ₩57,798 | ₩57,844 | -0.28% | 12.5만 |
|---|
| 2025.12.29 | ₩57,871 | ₩58,032 | ₩57,710 | ₩57,750 | -0.21% | 4.5만 |
|---|
| 2025.12.26 | ₩58,769 | ₩58,769 | ₩57,884 | ₩57,991 | -1.32% | 2.3만 |
|---|
| 2025.12.24 | ₩59,010 | ₩59,010 | ₩58,742 | ₩58,822 | -0.32% | 4.2만 |
|---|
| 2025.12.23 | ₩58,621 | ₩59,117 | ₩58,585 | ₩59,010 | +0.66% | 300.1만 |
|---|
| 2025.12.22 | ₩57,562 | ₩58,822 | ₩57,482 | ₩58,688 | +1.96% | 5.5만 |
|---|
| 2025.12.19 | ₩55,525 | ₩57,107 | ₩55,445 | ₩57,093 | +2.82% | 3.4만 |
|---|
| 2025.12.18 | ₩54,976 | ₩55,525 | ₩54,976 | ₩55,137 | +0.29% | 11.2만 |
|---|
| 2025.12.17 | ₩55,271 | ₩55,592 | ₩54,279 | ₩54,359 | -1.65% | 4.5만 |
|---|
| 2025.12.16 | ₩55,579 | ₩55,771 | ₩54,922 | ₩55,297 | -0.51% | 11.3만 |
|---|
| 2025.12.15 | ₩56,504 | ₩56,504 | ₩55,659 | ₩55,726 | -1.38% | 32.1만 |
|---|
| 2025.12.12 | ₩56,758 | ₩56,852 | ₩56,008 | ₩56,236 | -0.92% | 3163.3만 |
|---|
| 2025.12.11 | ₩55,592 | ₩56,664 | ₩55,418 | ₩56,557 | +1.74% | 105.8만 |
|---|
| 2025.12.10 | ₩54,721 | ₩55,927 | ₩54,594 | ₩55,477 | +1.38% | 165.4만 |
|---|
| 2025.12.09 | ₩55,297 | ₩55,465 | ₩54,721 | ₩54,721 | -1.04% | 9.5천 |
|---|
| 2025.12.08 | ₩55,003 | ₩55,351 | ₩54,788 | ₩55,351 | +0.63% | 1.3만 |
|---|
| 2025.12.05 | ₩55,297 | ₩55,297 | ₩54,359 | ₩54,654 | -1.16% | 4.4만 |
|---|
| 2025.12.04 | ₩54,359 | ₩55,591 | ₩54,359 | ₩55,440 | +1.99% | 6.5천 |
|---|
| 2025.12.03 | ₩53,984 | ₩54,198 | ₩53,372 | ₩54,198 | +0.40% | 1.3만 |
|---|
| 2025.12.02 | ₩53,716 | ₩53,930 | ₩53,716 | ₩53,772 | +0.10% | 6.6천 |
|---|
| 2025.12.01 | ₩54,386 | ₩54,386 | ₩53,100 | ₩53,100 | -2.37% | 7.5천 |
|---|
| 2025.11.28 | ₩54,319 | ₩54,721 | ₩54,319 | ₩54,603 | +0.52% | 7.7천 |
|---|
| 2025.11.26 | ₩54,212 | ₩54,587 | ₩54,212 | ₩54,306 | +0.17% | 7.2천 |
|---|
| 2025.11.25 | ₩53,327 | ₩54,131 | ₩53,180 | ₩54,064 | +1.38% | 1.1만 |
|---|
| 2025.11.24 | ₩52,925 | ₩53,414 | ₩52,483 | ₩53,373 | +0.85% | 9.5천 |
|---|
| 2025.11.21 | ₩52,898 | ₩53,006 | ₩52,054 | ₩52,773 | -0.24% | 1.7만 |
|---|
| 2025.11.20 | ₩54,815 | ₩55,056 | ₩52,657 | ₩52,710 | -3.84% | 1.9만 |
|---|
| 2025.11.19 | ₩53,944 | ₩54,131 | ₩53,475 | ₩53,756 | -0.35% | 1.1만 |
|---|
| 2025.11.18 | ₩53,783 | ₩54,185 | ₩53,274 | ₩53,897 | +0.21% | 2.8만 |
|---|
| 2025.11.17 | ₩54,748 | ₩54,748 | ₩53,629 | ₩53,873 | -1.60% | 1.4만 |
|---|
| 2025.11.14 | ₩53,877 | ₩54,962 | ₩53,589 | ₩54,497 | +1.15% | 3.8만 |
|---|
| 2025.11.13 | ₩55,619 | ₩55,619 | ₩54,185 | ₩54,400 | -2.19% | 1.8만 |
|---|
| 2025.11.12 | ₩56,329 | ₩56,463 | ₩55,673 | ₩55,673 | -1.17% | 1.8만 |
|---|
| 2025.11.11 | ₩56,370 | ₩56,490 | ₩55,968 | ₩56,056 | -0.56% | 4.9만 |
|---|
| 2025.11.10 | ₩56,169 | ₩56,356 | ₩55,726 | ₩56,289 | +0.21% | 1.9만 |
|---|
| 2025.11.07 | ₩55,043 | ₩55,914 | ₩54,400 | ₩55,749 | +1.28% | 1.3만 |
|---|
| 2025.11.06 | ₩56,142 | ₩56,142 | ₩55,177 | ₩55,364 | -1.38% | 1.7만 |
|---|
| 2025.11.05 | ₩56,396 | ₩56,396 | ₩56,048 | ₩56,142 | -0.45% | 2.1만 |
|---|
| 2025.11.04 | ₩56,544 | ₩57,079 | ₩56,142 | ₩56,608 | +0.11% | 2.3만 |
|---|
| 2025.11.03 | ₩57,830 | ₩57,830 | ₩56,872 | ₩57,234 | -1.03% | 1.9만 |
|---|
| 2025.10.31 | ₩57,589 | ₩57,796 | ₩57,195 | ₩57,722 | +0.23% | 7.3천 |
|---|
| 2025.10.30 | ₩57,911 | ₩58,460 | ₩57,353 | ₩57,353 | -0.96% | 9.4천 |
|---|
| 2025.10.29 | ₩58,393 | ₩58,460 | ₩57,656 | ₩57,979 | -0.71% | 1.9만 |
|---|
| 2025.10.28 | ₩58,782 | ₩58,876 | ₩58,085 | ₩58,085 | -1.19% | 3.9만 |
|---|
| 2025.10.27 | ₩58,653 | ₩58,751 | ₩58,072 | ₩58,594 | -0.10% | 1.8만 |
|---|
| 2025.10.24 | ₩58,648 | ₩58,648 | ₩58,038 | ₩58,314 | -0.57% | 9.9천 |
|---|
| 2025.10.23 | ₩56,624 | ₩57,965 | ₩56,624 | ₩57,737 | +1.96% | 1.8만 |
|---|
| 2025.10.22 | ₩57,562 | ₩57,562 | ₩56,169 | ₩56,501 | -1.84% | 2.3만 |
|---|
| 2025.10.21 | ₩57,576 | ₩58,045 | ₩57,498 | ₩57,668 | +0.16% | 3.5만 |
|---|
| 2025.10.20 | ₩56,785 | ₩57,469 | ₩56,785 | ₩57,281 | +0.87% | 2.2만 |
|---|
| 2025.10.17 | ₩56,128 | ₩56,289 | ₩55,822 | ₩56,222 | +0.17% | 2.5만 |
|---|
| 2025.10.16 | ₩57,589 | ₩57,817 | ₩56,577 | ₩56,624 | -1.68% | 1.5만 |
|---|
| 2025.10.15 | ₩58,702 | ₩58,702 | ₩56,942 | ₩57,280 | -2.42% | 6.9천 |
|---|
| 2025.10.14 | ₩57,227 | ₩58,648 | ₩57,080 | ₩58,066 | +1.47% | 2.9만 |
|---|
| 2025.10.13 | ₩57,174 | ₩57,696 | ₩57,000 | ₩57,537 | +0.64% | 1.8만 |
|---|
| 2025.10.10 | ₩58,367 | ₩58,446 | ₩56,638 | ₩56,638 | -2.96% | 1.2만 |
|---|