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 | ₩56,187 | ₩56,602 | ₩55,892 | ₩56,602 | +0.74% | 3.7만 |
| 2026.10.08 | ₩55,758 | ₩56,040 | ₩55,551 | ₩55,959 | +0.36% | 8.3만 |
| 2026.10.07 | ₩56,549 | ₩56,549 | ₩55,618 | ₩55,892 | -1.16% | 8.3만 |
| 2026.10.06 | ₩56,736 | ₩57,279 | ₩56,723 | ₩57,045 | +0.54% | 6.8만 |
| 2026.10.05 | ₩56,294 | ₩56,683 | ₩56,080 | ₩56,589 | +0.52% | 13만 |
| 2026.10.02 | ₩56,428 | ₩56,710 | ₩56,107 | ₩56,334 | -0.17% | 10.6만 |
| 2026.10.01 | ₩55,906 | ₩56,254 | ₩55,812 | ₩55,986 | +0.14% | 13만 |
| 2026.09.30 | ₩56,308 | ₩56,448 | ₩55,718 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,745 |
| -1.00% |
| 11.4만 |
| 2026.09.29 | ₩56,334 | ₩56,522 | ₩55,892 | ₩56,107 | -0.40% | 19.1만 |
|---|
| 2026.09.28 | ₩56,763 | ₩56,763 | ₩56,093 | ₩56,147 | -1.09% | 4만 |
|---|
| 2026.09.25 | ₩57,125 | ₩57,567 | ₩56,911 | ₩57,138 | +0.02% | 11.3만 |
|---|
| 2026.09.24 | ₩56,897 | ₩57,634 | ₩56,605 | ₩57,085 | +0.33% | 13.5만 |
|---|
| 2026.09.23 | ₩57,286 | ₩57,942 | ₩57,165 | ₩57,232 | -0.09% | 13.3만 |
|---|
| 2026.09.22 | ₩57,956 | ₩57,956 | ₩56,616 | ₩57,232 | -1.25% | 4.6만 |
|---|
| 2026.09.21 | ₩57,246 | ₩57,862 | ₩57,138 | ₩57,567 | +0.56% | 6.5만 |
|---|
| 2026.09.18 | ₩57,085 | ₩57,085 | ₩56,361 | ₩56,790 | -0.52% | 4.1만 |
|---|
| 2026.09.17 | ₩57,514 | ₩57,674 | ₩56,964 | ₩57,085 | -0.75% | 5.5만 |
|---|
| 2026.09.16 | ₩56,669 | ₩57,319 | ₩56,375 | ₩56,951 | +0.50% | 6만 |
|---|
| 2026.09.15 | ₩56,911 | ₩57,045 | ₩56,147 | ₩56,482 | -0.75% | 5.4만 |
|---|
| 2026.09.14 | ₩56,669 | ₩57,165 | ₩56,348 | ₩56,870 | +0.35% | 4.2만 |
|---|
| 2026.09.11 | ₩57,366 | ₩57,366 | ₩56,589 | ₩57,058 | -0.54% | 13.9만 |
|---|
| 2026.09.10 | ₩56,763 | ₩57,386 | ₩56,509 | ₩56,669 | -0.17% | 10.4만 |
|---|
| 2026.09.09 | ₩58,090 | ₩58,090 | ₩56,924 | ₩56,951 | -1.96% | 8.8만 |
|---|
| 2026.09.08 | ₩58,170 | ₩58,572 | ₩57,956 | ₩58,130 | -0.07% | 3.3만 |
|---|
| 2026.09.04 | ₩58,639 | ₩58,639 | ₩58,117 | ₩58,331 | -0.53% | 5.4만 |
|---|
| 2026.09.03 | ₩58,103 | ₩58,867 | ₩58,103 | ₩58,840 | +1.27% | 4.4만 |
|---|
| 2026.09.02 | ₩58,398 | ₩58,398 | ₩57,440 | ₩57,581 | -1.40% | 5.6만 |
|---|
| 2026.09.01 | ₩58,746 | ₩59,229 | ₩58,224 | ₩58,277 | -0.80% | 10.9만 |
|---|
| 2026.08.31 | ₩59,470 | ₩59,470 | ₩58,887 | ₩59,148 | -0.54% | 5.3만 |
|---|
| 2026.08.28 | ₩60,314 | ₩60,314 | ₩59,524 | ₩59,818 | -0.82% | 16.9만 |
|---|
| 2026.08.27 | ₩60,288 | ₩60,313 | ₩59,906 | ₩60,220 | -0.11% | 18.8만 |
|---|
| 2026.08.26 | ₩59,524 | ₩60,207 | ₩59,524 | ₩60,140 | +1.04% | 4.9만 |
|---|
| 2026.08.25 | ₩60,100 | ₩60,242 | ₩59,450 | ₩59,510 | -0.98% | 4.1만 |
|---|
| 2026.08.24 | ₩60,609 | ₩60,609 | ₩59,651 | ₩59,725 | -1.46% | 6.2만 |
|---|
| 2026.08.21 | ₩61,038 | ₩61,235 | ₩60,556 | ₩61,011 | -0.04% | 3.7만 |
|---|
| 2026.08.20 | ₩62,338 | ₩62,338 | ₩60,542 | ₩60,582 | -2.82% | 7.1만 |
|---|
| 2026.08.19 | ₩63,852 | ₩63,852 | ₩62,507 | ₩62,700 | -1.80% | 4.7만 |
|---|
| 2026.08.18 | ₩63,571 | ₩64,053 | ₩63,423 | ₩63,731 | +0.25% | 4.8만 |
|---|
| 2026.08.17 | ₩64,174 | ₩64,777 | ₩64,006 | ₩64,080 | -0.15% | 12.7만 |
|---|
| 2026.08.14 | ₩64,093 | ₩64,375 | ₩63,946 | ₩64,361 | +0.42% | 7.1만 |
|---|
| 2026.08.13 | ₩64,334 | ₩64,334 | ₩63,403 | ₩63,839 | -0.77% | 5.1만 |
|---|
| 2026.08.12 | ₩63,691 | ₩64,442 | ₩63,390 | ₩64,294 | +0.95% | 5.7만 |
|---|
| 2026.08.11 | ₩63,638 | ₩63,926 | ₩63,303 | ₩63,664 | +0.04% | 5.8만 |
|---|
| 2026.08.10 | ₩63,356 | ₩64,093 | ₩63,356 | ₩63,638 | +0.44% | 11.2만 |
|---|
| 2026.08.07 | ₩62,137 | ₩63,343 | ₩61,976 | ₩63,276 | +1.83% | 4.7만 |
|---|
| 2026.08.06 | ₩61,815 | ₩62,820 | ₩61,507 | ₩61,708 | -0.17% | 9.3만 |
|---|
| 2026.08.05 | ₩62,003 | ₩62,452 | ₩61,534 | ₩61,534 | -0.76% | 15만 |
|---|
| 2026.08.04 | ₩60,864 | ₩62,485 | ₩60,649 | ₩62,271 | +2.31% | 8.7만 |
|---|
| 2026.08.03 | ₩57,808 | ₩59,430 | ₩57,768 | ₩59,376 | +2.71% | 10.1만 |
|---|
| 2026.07.31 | ₩57,715 | ₩57,768 | ₩56,629 | ₩57,661 | -0.09% | 5.5만 |
|---|
| 2026.07.30 | ₩56,897 | ₩57,417 | ₩56,214 | ₩57,393 | +0.87% | 9.2만 |
|---|
| 2026.07.29 | ₩58,961 | ₩58,961 | ₩56,750 | ₩56,884 | -3.52% | 12.3만 |
|---|
| 2026.07.28 | ₩59,108 | ₩59,242 | ₩58,264 | ₩59,215 | +0.18% | 8만 |
|---|
| 2026.07.27 | ₩58,787 | ₩59,416 | ₩58,519 | ₩59,269 | +0.82% | 10.6만 |
|---|
| 2026.07.24 | ₩58,344 | ₩58,653 | ₩58,143 | ₩58,264 | -0.14% | 36.4만 |
|---|
| 2026.07.23 | ₩57,205 | ₩58,693 | ₩57,205 | ₩58,197 | +1.73% | 7.7만 |
|---|
| 2026.07.22 | ₩57,420 | ₩57,607 | ₩56,723 | ₩56,911 | -0.89% | 9.6만 |
|---|
| 2026.07.21 | ₩56,750 | ₩57,634 | ₩55,959 | ₩57,018 | +0.47% | 4.5만 |
|---|
| 2026.07.20 | ₩57,393 | ₩57,514 | ₩56,562 | ₩56,616 | -1.35% | 8.8만 |
|---|
| 2026.07.17 | ₩56,964 | ₩57,875 | ₩56,576 | ₩56,991 | +0.05% | 3.7만 |
|---|
| 2026.07.16 | ₩58,103 | ₩58,143 | ₩56,951 | ₩57,246 | -1.48% | 10.9만 |
|---|
| 2026.07.15 | ₩58,880 | ₩59,099 | ₩58,143 | ₩58,679 | -0.34% | 5.8만 |
|---|
| 2026.07.14 | ₩58,639 | ₩59,403 | ₩58,572 | ₩58,572 | -0.11% | 6.2만 |
|---|
| 2026.07.13 | ₩59,470 | ₩59,470 | ₩58,237 | ₩58,478 | -1.67% | 8.2만 |
|---|
| 2026.07.10 | ₩59,993 | ₩60,006 | ₩58,974 | ₩59,671 | -0.54% | 8.2만 |
|---|
| 2026.07.09 | ₩60,368 | ₩60,368 | ₩59,741 | ₩60,006 | -0.60% | 8.7만 |
|---|
| 2026.07.08 | ₩60,797 | ₩60,850 | ₩59,751 | ₩60,140 | -1.08% | 7.8만 |
|---|
| 2026.07.07 | ₩62,780 | ₩62,780 | ₩61,025 | ₩61,159 | -2.58% | 10.9만 |
|---|
| 2026.07.06 | ₩62,901 | ₩63,236 | ₩62,659 | ₩62,887 | -0.02% | 4.6만 |
|---|
| 2026.07.02 | ₩62,217 | ₩63,396 | ₩62,017 | ₩62,780 | +0.90% | 7만 |
|---|
| 2026.07.01 | ₩61,520 | ₩62,344 | ₩61,427 | ₩61,507 | -0.02% | 12.8만 |
|---|
| 2026.06.30 | ₩60,435 | ₩61,366 | ₩60,348 | ₩61,333 | +1.49% | 16.5만 |
|---|
| 2026.06.29 | ₩59,604 | ₩60,422 | ₩59,604 | ₩60,261 | +1.10% | 25.4만 |
|---|
| 2026.06.26 | ₩58,492 | ₩59,718 | ₩58,411 | ₩59,095 | +1.03% | 8.2만 |
|---|
| 2026.06.25 | ₩59,162 | ₩59,617 | ₩58,432 | ₩58,599 | -0.95% | 12.7만 |
|---|
| 2026.06.24 | ₩59,497 | ₩59,658 | ₩58,847 | ₩58,921 | -0.97% | 19.2만 |
|---|
| 2026.06.23 | ₩59,242 | ₩60,180 | ₩59,122 | ₩59,564 | +0.54% | 6.4만 |
|---|
| 2026.06.22 | ₩61,681 | ₩61,681 | ₩59,617 | ₩59,698 | -3.22% | 5.4만 |
|---|
| 2026.06.18 | ₩64,066 | ₩64,066 | ₩61,648 | ₩62,177 | -2.95% | 6.4만 |
|---|
| 2026.06.17 | ₩62,726 | ₩64,227 | ₩62,607 | ₩63,396 | +1.07% | 9만 |
|---|
| 2026.06.16 | ₩62,686 | ₩63,128 | ₩62,338 | ₩62,807 | +0.19% | 7.2만 |
|---|
| 2026.06.15 | ₩62,566 | ₩63,182 | ₩62,445 | ₩62,807 | +0.39% | 5.9만 |
|---|
| 2026.06.12 | ₩63,423 | ₩63,524 | ₩61,333 | ₩61,721 | -2.68% | 6.8만 |
|---|
| 2026.06.11 | ₩60,502 | ₩63,182 | ₩60,368 | ₩63,102 | +4.30% | 12.4만 |
|---|
| 2026.06.10 | ₩61,373 | ₩61,453 | ₩60,060 | ₩60,086 | -2.10% | 15만 |
|---|
| 2026.06.09 | ₩61,507 | ₩62,311 | ₩59,698 | ₩61,453 | -0.09% | 7.4만 |
|---|
| 2026.06.08 | ₩62,097 | ₩62,097 | ₩60,877 | ₩61,078 | -1.64% | 6.2만 |
|---|
| 2026.06.05 | ₩62,579 | ₩62,626 | ₩61,018 | ₩61,561 | -1.63% | 9.7만 |
|---|
| 2026.06.04 | ₩61,855 | ₩63,148 | ₩61,855 | ₩62,981 | +1.82% | 17만 |
|---|
| 2026.06.03 | ₩62,753 | ₩62,753 | ₩61,614 | ₩61,654 | -1.75% | 11.3만 |
|---|
| 2026.06.02 | ₩63,731 | ₩63,919 | ₩63,039 | ₩63,370 | -0.57% | 75.5만 |
|---|
| 2026.06.01 | ₩64,897 | ₩64,897 | ₩63,155 | ₩63,638 | -1.94% | 11.5만 |
|---|
| 2026.05.29 | ₩65,366 | ₩65,621 | ₩64,294 | ₩65,554 | +0.29% | 12.4만 |
|---|
| 2026.05.28 | ₩64,576 | ₩66,016 | ₩64,535 | ₩65,916 | +2.08% | 13.7만 |
|---|
| 2026.05.27 | ₩64,187 | ₩64,321 | ₩63,202 | ₩64,160 | -0.04% | 8.7만 |
|---|
| 2026.05.26 | ₩63,463 | ₩64,080 | ₩63,316 | ₩63,731 | +0.42% | 10.5만 |
|---|
| 2026.05.22 | ₩61,869 | ₩62,499 | ₩61,788 | ₩62,391 | +0.84% | 15.6만 |
|---|
| 2026.05.21 | ₩60,824 | ₩61,339 | ₩60,448 | ₩61,199 | +0.62% | 19.2만 |
|---|
| 2026.05.20 | ₩60,475 | ₩61,427 | ₩60,049 | ₩61,427 | +1.57% | 17.1만 |
|---|
| 2026.05.19 | ₩60,301 | ₩60,522 | ₩59,296 | ₩60,073 | -0.38% | 6.3만 |
|---|
| 2026.05.18 | ₩60,194 | ₩60,699 | ₩59,751 | ₩60,663 | +0.78% | 19.7만 |
|---|
| 2026.05.15 | ₩60,636 | ₩60,636 | ₩59,497 | ₩59,577 | -1.75% | 17.5만 |
|---|
| 2026.05.14 | ₩61,279 | ₩61,587 | ₩60,676 | ₩61,427 | +0.24% | 10.5만 |
|---|
| 2026.05.13 | ₩60,984 | ₩61,290 | ₩60,033 | ₩61,011 | +0.04% | 23.8만 |
|---|
| 2026.05.12 | ₩60,770 | ₩61,065 | ₩59,912 | ₩60,984 | +0.35% | 19만 |
|---|
| 2026.05.11 | ₩60,113 | ₩61,567 | ₩59,885 | ₩61,145 | +1.72% | 46.2만 |
|---|
| 2026.05.08 | ₩59,577 | ₩60,368 | ₩59,242 | ₩60,234 | +1.10% | 1556.1만 |
|---|
| 2026.05.07 | ₩60,060 | ₩60,301 | ₩58,746 | ₩59,055 | -1.67% | 116.6만 |
|---|
| 2026.05.06 | ₩58,666 | ₩59,818 | ₩58,572 | ₩59,684 | +1.74% | 188.7만 |
|---|
| 2026.05.05 | ₩58,733 | ₩58,733 | ₩57,554 | ₩57,849 | -1.51% | 11.5만 |
|---|
| 2026.05.04 | ₩58,827 | ₩59,309 | ₩58,385 | ₩58,452 | -0.64% | 12.4만 |
|---|
| 2026.05.01 | ₩59,550 | ₩59,550 | ₩58,646 | ₩58,679 | -1.46% | 16만 |
|---|
| 2026.04.30 | ₩57,996 | ₩59,256 | ₩57,996 | ₩59,242 | +2.15% | 7.8만 |
|---|
| 2026.04.29 | ₩58,438 | ₩58,438 | ₩57,125 | ₩57,594 | -1.44% | 9.3만 |
|---|
| 2026.04.28 | ₩58,706 | ₩58,800 | ₩57,822 | ₩58,358 | -0.59% | 13.5만 |
|---|
| 2026.04.27 | ₩58,639 | ₩59,115 | ₩58,465 | ₩58,800 | +0.27% | 14.4만 |
|---|
| 2026.04.24 | ₩59,792 | ₩59,792 | ₩58,358 | ₩58,639 | -1.93% | 18.9만 |
|---|
| 2026.04.23 | ₩60,515 | ₩60,542 | ₩58,693 | ₩59,778 | -1.22% | 29.6만 |
|---|
| 2026.04.22 | ₩62,030 | ₩62,030 | ₩60,274 | ₩60,770 | -2.03% | 12.5만 |
|---|
| 2026.04.21 | ₩62,793 | ₩62,793 | ₩60,877 | ₩60,984 | -2.88% | 97.3만 |
|---|
| 2026.04.20 | ₩62,753 | ₩63,128 | ₩62,458 | ₩62,914 | +0.26% | 27.7만 |
|---|
| 2026.04.17 | ₩63,289 | ₩64,281 | ₩62,947 | ₩63,088 | -0.32% | 13만 |
|---|
| 2026.04.16 | ₩63,758 | ₩63,892 | ₩62,298 | ₩62,767 | -1.56% | 12.4만 |
|---|
| 2026.04.15 | ₩63,959 | ₩63,959 | ₩62,947 | ₩63,517 | -0.69% | 11.6만 |
|---|
| 2026.04.14 | ₩64,227 | ₩64,321 | ₩63,591 | ₩63,959 | -0.42% | 23.7만 |
|---|
| 2026.04.13 | ₩62,458 | ₩63,785 | ₩62,445 | ₩63,785 | +2.12% | 12.7만 |
|---|
| 2026.04.10 | ₩63,249 | ₩63,249 | ₩61,936 | ₩62,619 | -1.00% | 7만 |
|---|
| 2026.04.09 | ₩63,517 | ₩64,013 | ₩63,195 | ₩63,249 | -0.42% | 7만 |
|---|
| 2026.04.08 | ₩63,504 | ₩64,040 | ₩63,430 | ₩63,785 | +0.44% | 14.1만 |
|---|
| 2026.04.07 | ₩61,802 | ₩61,971 | ₩61,199 | ₩61,708 | -0.15% | 48.4만 |
|---|
| 2026.04.06 | ₩61,641 | ₩62,324 | ₩61,427 | ₩62,324 | +1.11% | 14.9만 |
|---|
| 2026.04.02 | ₩60,167 | ₩61,842 | ₩60,140 | ₩61,413 | +2.07% | 11.8만 |
|---|
| 2026.04.01 | ₩60,529 | ₩61,829 | ₩60,529 | ₩61,279 | +1.24% | 32만 |
|---|
| 2026.03.31 | ₩58,693 | ₩60,100 | ₩58,411 | ₩59,912 | +2.08% | 20.3만 |
|---|
| 2026.03.30 | ₩59,765 | ₩59,859 | ₩57,353 | ₩57,755 | -3.36% | 14.1만 |
|---|
| 2026.03.27 | ₩60,649 | ₩60,649 | ₩59,202 | ₩59,269 | -2.28% | 15.4만 |
|---|
| 2026.03.26 | ₩61,775 | ₩61,842 | ₩60,529 | ₩60,716 | -1.71% | 10.5만 |
|---|
| 2026.03.25 | ₩62,097 | ₩62,552 | ₩62,016 | ₩62,378 | +0.45% | 8.2만 |
|---|
| 2026.03.24 | ₩60,850 | ₩61,487 | ₩60,482 | ₩61,239 | +0.64% | 43.2만 |
|---|
| 2026.03.23 | ₩62,177 | ₩62,740 | ₩61,400 | ₩61,440 | -1.19% | 10.5만 |
|---|
| 2026.03.20 | ₩62,753 | ₩62,927 | ₩60,783 | ₩61,400 | -2.16% | 20.5만 |
|---|
| 2026.03.19 | ₩62,954 | ₩63,182 | ₩61,701 | ₩62,887 | -0.11% | 85만 |
|---|
| 2026.03.18 | ₩64,040 | ₩64,361 | ₩63,490 | ₩63,504 | -0.84% | 9.6만 |
|---|
| 2026.03.17 | ₩64,254 | ₩64,267 | ₩63,463 | ₩64,187 | -0.10% | 12만 |
|---|
| 2026.03.16 | ₩63,571 | ₩64,040 | ₩63,195 | ₩63,825 | +0.40% | 17만 |
|---|
| 2026.03.13 | ₩63,812 | ₩64,321 | ₩62,458 | ₩62,807 | -1.57% | 47.7만 |
|---|
| 2026.03.12 | ₩64,509 | ₩64,602 | ₩63,370 | ₩63,370 | -1.77% | 14.4만 |
|---|
| 2026.03.11 | ₩64,991 | ₩65,554 | ₩64,509 | ₩64,937 | -0.08% | 21.4만 |
|---|
| 2026.03.10 | ₩66,117 | ₩66,130 | ₩65,138 | ₩65,138 | -1.48% | 16.9만 |
|---|
| 2026.03.09 | ₩65,688 | ₩66,344 | ₩64,703 | ₩66,318 | +0.96% | 44.3만 |
|---|
| 2026.03.06 | ₩65,259 | ₩66,478 | ₩64,911 | ₩66,063 | +1.23% | 32.7만 |
|---|
| 2026.03.05 | ₩67,282 | ₩67,282 | ₩64,622 | ₩65,674 | -2.39% | 27.9만 |
|---|
| 2026.03.04 | ₩67,309 | ₩67,631 | ₩66,436 | ₩67,564 | +0.38% | 23.3만 |
|---|
| 2026.03.03 | ₩67,336 | ₩67,343 | ₩65,741 | ₩66,880 | -0.68% | 64.7만 |
|---|
| 2026.03.02 | ₩67,483 | ₩68,247 | ₩66,961 | ₩67,926 | +0.66% | 39.4만 |
|---|
| 2026.02.27 | ₩65,554 | ₩66,210 | ₩65,319 | ₩66,090 | +0.82% | 588.8만 |
|---|
| 2026.02.26 | ₩65,393 | ₩66,117 | ₩64,736 | ₩66,117 | +1.11% | 30.4만 |
|---|
| 2026.02.25 | ₩66,921 | ₩66,921 | ₩64,817 | ₩65,581 | -2.00% | 21.8만 |
|---|
| 2026.02.24 | ₩65,621 | ₩66,753 | ₩65,031 | ₩66,666 | +1.59% | 34.2만 |
|---|
| 2026.02.23 | ₩66,224 | ₩66,331 | ₩65,701 | ₩65,969 | -0.38% | 13.9만 |
|---|
| 2026.02.20 | ₩67,135 | ₩67,537 | ₩66,177 | ₩66,478 | -0.98% | 30.6만 |
|---|
| 2026.02.19 | ₩65,983 | ₩67,202 | ₩65,748 | ₩67,028 | +1.58% | 32.4만 |
|---|
| 2026.02.18 | ₩65,661 | ₩66,237 | ₩65,366 | ₩65,889 | +0.35% | 11.7만 |
|---|
| 2026.02.17 | ₩64,616 | ₩65,581 | ₩64,174 | ₩65,071 | +0.71% | 15.1만 |
|---|
| 2026.02.13 | ₩64,066 | ₩65,326 | ₩64,066 | ₩64,562 | +0.77% | 58.9만 |
|---|
| 2026.02.12 | ₩64,093 | ₩65,125 | ₩63,664 | ₩63,758 | -0.52% | 60.8만 |
|---|
| 2026.02.11 | ₩65,621 | ₩65,621 | ₩63,537 | ₩63,772 | -2.82% | 24.1만 |
|---|
| 2026.02.10 | ₩66,063 | ₩66,063 | ₩65,031 | ₩65,031 | -1.56% | 19.9만 |
|---|
| 2026.02.09 | ₩65,500 | ₩66,210 | ₩65,500 | ₩65,929 | +0.65% | 18.8만 |
|---|
| 2026.02.06 | ₩64,080 | ₩65,594 | ₩64,080 | ₩65,406 | +2.07% | 19.7만 |
|---|
| 2026.02.05 | ₩63,209 | ₩64,345 | ₩62,921 | ₩63,021 | -0.30% | 11.2만 |
|---|
| 2026.02.04 | ₩66,559 | ₩66,559 | ₩62,887 | ₩63,812 | -4.13% | 25만 |
|---|
| 2026.02.03 | ₩65,969 | ₩66,411 | ₩64,964 | ₩66,184 | +0.33% | 19.3만 |
|---|
| 2026.02.02 | ₩65,205 | ₩65,339 | ₩64,576 | ₩64,870 | -0.51% | 14만 |
|---|
| 2026.01.30 | ₩65,795 | ₩66,478 | ₩64,836 | ₩65,567 | -0.35% | 11.1만 |
|---|
| 2026.01.29 | ₩66,867 | ₩67,162 | ₩65,627 | ₩66,291 | -0.86% | 12.5만 |
|---|
| 2026.01.28 | ₩66,559 | ₩66,679 | ₩65,661 | ₩66,478 | -0.12% | 8.7만 |
|---|
| 2026.01.27 | ₩65,808 | ₩66,827 | ₩65,500 | ₩66,599 | +1.20% | 12.4만 |
|---|
| 2026.01.26 | ₩66,371 | ₩66,371 | ₩65,453 | ₩65,808 | -0.85% | 22.7만 |
|---|
| 2026.01.23 | ₩67,175 | ₩67,323 | ₩66,224 | ₩66,425 | -1.12% | 599.2만 |
|---|
| 2026.01.22 | ₩67,390 | ₩67,403 | ₩66,237 | ₩67,135 | -0.38% | 14.2만 |
|---|
| 2026.01.21 | ₩67,162 | ₩67,189 | ₩65,594 | ₩67,189 | +0.04% | 32.6만 |
|---|
| 2026.01.20 | ₩67,483 | ₩68,271 | ₩66,512 | ₩66,760 | -1.07% | 26.8만 |
|---|
| 2026.01.16 | ₩67,443 | ₩68,475 | ₩67,443 | ₩68,354 | +1.35% | 14.1만 |
|---|
| 2026.01.15 | ₩66,130 | ₩67,189 | ₩65,889 | ₩67,189 | +1.60% | 21.3만 |
|---|
| 2026.01.14 | ₩65,339 | ₩66,130 | ₩64,564 | ₩66,130 | +1.21% | 33.6만 |
|---|
| 2026.01.13 | ₩66,036 | ₩66,036 | ₩65,098 | ₩65,581 | -0.69% | 22.4만 |
|---|
| 2026.01.12 | ₩64,348 | ₩65,353 | ₩64,348 | ₩65,353 | +1.56% | 15.2만 |
|---|
| 2026.01.09 | ₩62,981 | ₩64,643 | ₩62,981 | ₩64,334 | +2.15% | 52.3만 |
|---|
| 2026.01.08 | ₩63,356 | ₩64,703 | ₩62,097 | ₩62,619 | -1.16% | 52만 |
|---|
| 2026.01.07 | ₩62,941 | ₩63,282 | ₩61,413 | ₩61,561 | -2.19% | 22.3만 |
|---|
| 2026.01.06 | ₩61,695 | ₩62,887 | ₩61,587 | ₩62,887 | +1.93% | 15.8만 |
|---|
| 2026.01.05 | ₩59,966 | ₩61,507 | ₩59,966 | ₩61,507 | +2.57% | 81.2만 |
|---|
| 2026.01.02 | ₩57,500 | ₩59,470 | ₩56,991 | ₩59,470 | +3.43% | 63.1만 |
|---|
| 2025.12.31 | ₩58,103 | ₩58,103 | ₩57,272 | ₩57,339 | -1.31% | 8.8만 |
|---|
| 2025.12.30 | ₩57,996 | ₩58,224 | ₩57,790 | ₩57,835 | -0.28% | 12.5만 |
|---|
| 2025.12.29 | ₩57,862 | ₩58,023 | ₩57,701 | ₩57,741 | -0.21% | 4.5만 |
|---|
| 2025.12.26 | ₩58,760 | ₩58,760 | ₩57,875 | ₩57,983 | -1.32% | 2.3만 |
|---|
| 2025.12.24 | ₩59,001 | ₩59,001 | ₩58,733 | ₩58,813 | -0.32% | 4.2만 |
|---|
| 2025.12.23 | ₩58,612 | ₩59,108 | ₩58,576 | ₩59,001 | +0.66% | 300.1만 |
|---|
| 2025.12.22 | ₩57,554 | ₩58,813 | ₩57,473 | ₩58,679 | +1.96% | 5.5만 |
|---|
| 2025.12.19 | ₩55,517 | ₩57,098 | ₩55,437 | ₩57,085 | +2.82% | 3.4만 |
|---|
| 2025.12.18 | ₩54,968 | ₩55,517 | ₩54,968 | ₩55,128 | +0.29% | 11.2만 |
|---|
| 2025.12.17 | ₩55,262 | ₩55,584 | ₩54,271 | ₩54,351 | -1.65% | 4.5만 |
|---|
| 2025.12.16 | ₩55,571 | ₩55,762 | ₩54,914 | ₩55,289 | -0.51% | 11.3만 |
|---|
| 2025.12.15 | ₩56,495 | ₩56,495 | ₩55,651 | ₩55,718 | -1.38% | 32.1만 |
|---|
| 2025.12.12 | ₩56,750 | ₩56,844 | ₩55,999 | ₩56,227 | -0.92% | 3163.3만 |
|---|
| 2025.12.11 | ₩55,584 | ₩56,656 | ₩55,410 | ₩56,549 | +1.74% | 105.8만 |
|---|
| 2025.12.10 | ₩54,713 | ₩55,919 | ₩54,586 | ₩55,469 | +1.38% | 165.4만 |
|---|
| 2025.12.09 | ₩55,289 | ₩55,457 | ₩54,713 | ₩54,713 | -1.04% | 9.5천 |
|---|
| 2025.12.08 | ₩54,994 | ₩55,343 | ₩54,780 | ₩55,343 | +0.63% | 1.3만 |
|---|
| 2025.12.05 | ₩55,289 | ₩55,289 | ₩54,351 | ₩54,646 | -1.16% | 4.4만 |
|---|
| 2025.12.04 | ₩54,351 | ₩55,583 | ₩54,351 | ₩55,431 | +1.99% | 6.5천 |
|---|
| 2025.12.03 | ₩53,976 | ₩54,190 | ₩53,364 | ₩54,190 | +0.40% | 1.3만 |
|---|
| 2025.12.02 | ₩53,708 | ₩53,922 | ₩53,708 | ₩53,764 | +0.10% | 6.6천 |
|---|
| 2025.12.01 | ₩54,378 | ₩54,378 | ₩53,092 | ₩53,092 | -2.37% | 7.5천 |
|---|
| 2025.11.28 | ₩54,311 | ₩54,713 | ₩54,311 | ₩54,595 | +0.52% | 7.7천 |
|---|
| 2025.11.26 | ₩54,204 | ₩54,579 | ₩54,204 | ₩54,298 | +0.17% | 7.2천 |
|---|
| 2025.11.25 | ₩53,319 | ₩54,123 | ₩53,172 | ₩54,056 | +1.38% | 1.1만 |
|---|
| 2025.11.24 | ₩52,917 | ₩53,406 | ₩52,475 | ₩53,365 | +0.85% | 9.5천 |
|---|
| 2025.11.21 | ₩52,891 | ₩52,998 | ₩52,046 | ₩52,765 | -0.24% | 1.7만 |
|---|
| 2025.11.20 | ₩54,807 | ₩55,048 | ₩52,649 | ₩52,702 | -3.84% | 1.9만 |
|---|
| 2025.11.19 | ₩53,936 | ₩54,123 | ₩53,467 | ₩53,748 | -0.35% | 1.1만 |
|---|
| 2025.11.18 | ₩53,775 | ₩54,177 | ₩53,266 | ₩53,889 | +0.21% | 2.8만 |
|---|
| 2025.11.17 | ₩54,740 | ₩54,740 | ₩53,621 | ₩53,865 | -1.60% | 1.4만 |
|---|
| 2025.11.14 | ₩53,869 | ₩54,954 | ₩53,581 | ₩54,489 | +1.15% | 3.8만 |
|---|
| 2025.11.13 | ₩55,611 | ₩55,611 | ₩54,177 | ₩54,391 | -2.19% | 1.8만 |
|---|
| 2025.11.12 | ₩56,321 | ₩56,455 | ₩55,664 | ₩55,664 | -1.17% | 1.8만 |
|---|
| 2025.11.11 | ₩56,361 | ₩56,482 | ₩55,959 | ₩56,048 | -0.56% | 4.9만 |
|---|
| 2025.11.10 | ₩56,160 | ₩56,348 | ₩55,718 | ₩56,281 | +0.21% | 1.9만 |
|---|
| 2025.11.07 | ₩55,035 | ₩55,906 | ₩54,391 | ₩55,741 | +1.28% | 1.3만 |
|---|
| 2025.11.06 | ₩56,133 | ₩56,133 | ₩55,169 | ₩55,356 | -1.38% | 1.7만 |
|---|
| 2025.11.05 | ₩56,388 | ₩56,388 | ₩56,040 | ₩56,133 | -0.45% | 2.1만 |
|---|
| 2025.11.04 | ₩56,535 | ₩57,070 | ₩56,133 | ₩56,600 | +0.11% | 2.3만 |
|---|
| 2025.11.03 | ₩57,822 | ₩57,822 | ₩56,864 | ₩57,226 | -1.03% | 1.9만 |
|---|
| 2025.10.31 | ₩57,581 | ₩57,787 | ₩57,187 | ₩57,713 | +0.23% | 7.3천 |
|---|
| 2025.10.30 | ₩57,902 | ₩58,452 | ₩57,345 | ₩57,345 | -0.96% | 9.4천 |
|---|
| 2025.10.29 | ₩58,385 | ₩58,452 | ₩57,648 | ₩57,971 | -0.71% | 1.9만 |
|---|
| 2025.10.28 | ₩58,773 | ₩58,867 | ₩58,076 | ₩58,076 | -1.19% | 3.9만 |
|---|
| 2025.10.27 | ₩58,645 | ₩58,742 | ₩58,063 | ₩58,586 | -0.10% | 1.8만 |
|---|
| 2025.10.24 | ₩58,639 | ₩58,639 | ₩58,030 | ₩58,306 | -0.57% | 9.9천 |
|---|
| 2025.10.23 | ₩56,616 | ₩57,956 | ₩56,616 | ₩57,728 | +1.96% | 1.8만 |
|---|
| 2025.10.22 | ₩57,554 | ₩57,554 | ₩56,160 | ₩56,493 | -1.84% | 2.3만 |
|---|
| 2025.10.21 | ₩57,567 | ₩58,036 | ₩57,490 | ₩57,660 | +0.16% | 3.5만 |
|---|
| 2025.10.20 | ₩56,777 | ₩57,460 | ₩56,777 | ₩57,272 | +0.87% | 2.2만 |
|---|
| 2025.10.17 | ₩56,120 | ₩56,281 | ₩55,813 | ₩56,214 | +0.17% | 2.5만 |
|---|
| 2025.10.16 | ₩57,581 | ₩57,808 | ₩56,569 | ₩56,616 | -1.68% | 1.5만 |
|---|
| 2025.10.15 | ₩58,693 | ₩58,693 | ₩56,933 | ₩57,271 | -2.42% | 6.9천 |
|---|
| 2025.10.14 | ₩57,219 | ₩58,639 | ₩57,071 | ₩58,058 | +1.47% | 2.9만 |
|---|
| 2025.10.13 | ₩57,165 | ₩57,688 | ₩56,991 | ₩57,528 | +0.64% | 1.8만 |
|---|
| 2025.10.10 | ₩58,358 | ₩58,437 | ₩56,629 | ₩56,629 | -2.96% | 1.2만 |
|---|