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 | ₩56,227 | ₩56,643 | ₩55,932 | ₩56,643 | +0.74% | 3.7만 |
| 2026.10.08 | ₩55,798 | ₩56,080 | ₩55,590 | ₩55,999 | +0.36% | 8.3만 |
| 2026.10.07 | ₩56,589 | ₩56,589 | ₩55,657 | ₩55,932 | -1.16% | 8.3만 |
| 2026.10.06 | ₩56,777 | ₩57,320 | ₩56,764 | ₩57,086 | +0.54% | 6.8만 |
| 2026.10.05 | ₩56,335 | ₩56,723 | ₩56,120 | ₩56,630 | +0.52% | 13만 |
| 2026.10.02 | ₩56,469 | ₩56,750 | ₩56,147 | ₩56,375 | -0.17% | 10.6만 |
| 2026.10.01 | ₩55,946 | ₩56,294 | ₩55,852 | ₩56,026 | +0.14% | 13만 |
| 2026.09.30 | ₩56,348 | ₩56,489 | ₩55,758 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,785 |
| -1.00% |
| 11.4만 |
| 2026.09.29 | ₩56,375 | ₩56,563 | ₩55,932 | ₩56,147 | -0.40% | 19.1만 |
|---|
| 2026.09.28 | ₩56,804 | ₩56,804 | ₩56,133 | ₩56,187 | -1.09% | 4만 |
|---|
| 2026.09.25 | ₩57,166 | ₩57,608 | ₩56,951 | ₩57,179 | +0.02% | 11.3만 |
|---|
| 2026.09.24 | ₩56,938 | ₩57,676 | ₩56,646 | ₩57,126 | +0.33% | 13.5만 |
|---|
| 2026.09.23 | ₩57,327 | ₩57,984 | ₩57,206 | ₩57,273 | -0.09% | 13.3만 |
|---|
| 2026.09.22 | ₩57,997 | ₩57,997 | ₩56,656 | ₩57,273 | -1.25% | 4.6만 |
|---|
| 2026.09.21 | ₩57,287 | ₩57,904 | ₩57,179 | ₩57,608 | +0.56% | 6.5만 |
|---|
| 2026.09.18 | ₩57,126 | ₩57,126 | ₩56,402 | ₩56,831 | -0.52% | 4.1만 |
|---|
| 2026.09.17 | ₩57,555 | ₩57,716 | ₩57,005 | ₩57,126 | -0.75% | 5.5만 |
|---|
| 2026.09.16 | ₩56,710 | ₩57,360 | ₩56,415 | ₩56,992 | +0.50% | 6만 |
|---|
| 2026.09.15 | ₩56,951 | ₩57,086 | ₩56,187 | ₩56,522 | -0.75% | 5.4만 |
|---|
| 2026.09.14 | ₩56,710 | ₩57,206 | ₩56,388 | ₩56,911 | +0.35% | 4.2만 |
|---|
| 2026.09.11 | ₩57,407 | ₩57,407 | ₩56,630 | ₩57,099 | -0.54% | 13.9만 |
|---|
| 2026.09.10 | ₩56,804 | ₩57,427 | ₩56,549 | ₩56,710 | -0.17% | 10.4만 |
|---|
| 2026.09.09 | ₩58,131 | ₩58,131 | ₩56,965 | ₩56,992 | -1.96% | 8.8만 |
|---|
| 2026.09.08 | ₩58,212 | ₩58,614 | ₩57,997 | ₩58,172 | -0.07% | 3.3만 |
|---|
| 2026.09.04 | ₩58,681 | ₩58,681 | ₩58,158 | ₩58,373 | -0.53% | 5.4만 |
|---|
| 2026.09.03 | ₩58,145 | ₩58,909 | ₩58,145 | ₩58,882 | +1.27% | 4.4만 |
|---|
| 2026.09.02 | ₩58,440 | ₩58,440 | ₩57,481 | ₩57,622 | -1.40% | 5.6만 |
|---|
| 2026.09.01 | ₩58,789 | ₩59,271 | ₩58,266 | ₩58,319 | -0.80% | 10.9만 |
|---|
| 2026.08.31 | ₩59,513 | ₩59,513 | ₩58,929 | ₩59,191 | -0.54% | 5.3만 |
|---|
| 2026.08.28 | ₩60,358 | ₩60,358 | ₩59,566 | ₩59,861 | -0.82% | 16.9만 |
|---|
| 2026.08.27 | ₩60,331 | ₩60,356 | ₩59,949 | ₩60,264 | -0.11% | 18.8만 |
|---|
| 2026.08.26 | ₩59,566 | ₩60,250 | ₩59,566 | ₩60,183 | +1.04% | 4.9만 |
|---|
| 2026.08.25 | ₩60,143 | ₩60,285 | ₩59,493 | ₩59,553 | -0.98% | 4.1만 |
|---|
| 2026.08.24 | ₩60,653 | ₩60,653 | ₩59,694 | ₩59,767 | -1.46% | 6.2만 |
|---|
| 2026.08.21 | ₩61,082 | ₩61,279 | ₩60,599 | ₩61,055 | -0.04% | 3.7만 |
|---|
| 2026.08.20 | ₩62,382 | ₩62,382 | ₩60,585 | ₩60,626 | -2.82% | 7.1만 |
|---|
| 2026.08.19 | ₩63,898 | ₩63,898 | ₩62,551 | ₩62,744 | -1.80% | 4.7만 |
|---|
| 2026.08.18 | ₩63,616 | ₩64,099 | ₩63,469 | ₩63,777 | +0.25% | 4.8만 |
|---|
| 2026.08.17 | ₩64,220 | ₩64,823 | ₩64,052 | ₩64,126 | -0.15% | 12.7만 |
|---|
| 2026.08.14 | ₩64,139 | ₩64,421 | ₩63,992 | ₩64,407 | +0.42% | 7.1만 |
|---|
| 2026.08.13 | ₩64,380 | ₩64,380 | ₩63,448 | ₩63,884 | -0.77% | 5.1만 |
|---|
| 2026.08.12 | ₩63,737 | ₩64,488 | ₩63,435 | ₩64,340 | +0.95% | 5.7만 |
|---|
| 2026.08.11 | ₩63,683 | ₩63,971 | ₩63,348 | ₩63,710 | +0.04% | 5.8만 |
|---|
| 2026.08.10 | ₩63,402 | ₩64,139 | ₩63,402 | ₩63,683 | +0.44% | 11.2만 |
|---|
| 2026.08.07 | ₩62,181 | ₩63,388 | ₩62,020 | ₩63,321 | +1.83% | 4.7만 |
|---|
| 2026.08.06 | ₩61,859 | ₩62,865 | ₩61,551 | ₩61,752 | -0.17% | 9.3만 |
|---|
| 2026.08.05 | ₩62,047 | ₩62,496 | ₩61,578 | ₩61,578 | -0.76% | 15만 |
|---|
| 2026.08.04 | ₩60,907 | ₩62,530 | ₩60,693 | ₩62,315 | +2.31% | 8.7만 |
|---|
| 2026.08.03 | ₩57,850 | ₩59,472 | ₩57,810 | ₩59,419 | +2.71% | 10.1만 |
|---|
| 2026.07.31 | ₩57,756 | ₩57,810 | ₩56,670 | ₩57,702 | -0.09% | 5.5만 |
|---|
| 2026.07.30 | ₩56,938 | ₩57,458 | ₩56,254 | ₩57,434 | +0.87% | 9.2만 |
|---|
| 2026.07.29 | ₩59,003 | ₩59,003 | ₩56,791 | ₩56,925 | -3.52% | 12.3만 |
|---|
| 2026.07.28 | ₩59,151 | ₩59,285 | ₩58,306 | ₩59,258 | +0.18% | 8만 |
|---|
| 2026.07.27 | ₩58,829 | ₩59,459 | ₩58,561 | ₩59,312 | +0.82% | 10.6만 |
|---|
| 2026.07.24 | ₩58,386 | ₩58,695 | ₩58,185 | ₩58,306 | -0.14% | 36.4만 |
|---|
| 2026.07.23 | ₩57,246 | ₩58,735 | ₩57,246 | ₩58,239 | +1.73% | 7.7만 |
|---|
| 2026.07.22 | ₩57,461 | ₩57,649 | ₩56,764 | ₩56,951 | -0.89% | 9.6만 |
|---|
| 2026.07.21 | ₩56,791 | ₩57,676 | ₩55,999 | ₩57,059 | +0.47% | 4.5만 |
|---|
| 2026.07.20 | ₩57,434 | ₩57,555 | ₩56,603 | ₩56,656 | -1.35% | 8.8만 |
|---|
| 2026.07.17 | ₩57,005 | ₩57,917 | ₩56,616 | ₩57,032 | +0.05% | 3.7만 |
|---|
| 2026.07.16 | ₩58,145 | ₩58,185 | ₩56,992 | ₩57,287 | -1.48% | 10.9만 |
|---|
| 2026.07.15 | ₩58,923 | ₩59,141 | ₩58,185 | ₩58,722 | -0.34% | 5.8만 |
|---|
| 2026.07.14 | ₩58,681 | ₩59,446 | ₩58,614 | ₩58,614 | -0.11% | 6.2만 |
|---|
| 2026.07.13 | ₩59,513 | ₩59,513 | ₩58,279 | ₩58,520 | -1.67% | 8.2만 |
|---|
| 2026.07.10 | ₩60,036 | ₩60,049 | ₩59,017 | ₩59,714 | -0.54% | 8.2만 |
|---|
| 2026.07.09 | ₩60,411 | ₩60,411 | ₩59,784 | ₩60,049 | -0.60% | 8.7만 |
|---|
| 2026.07.08 | ₩60,840 | ₩60,894 | ₩59,794 | ₩60,183 | -1.08% | 7.8만 |
|---|
| 2026.07.07 | ₩62,825 | ₩62,825 | ₩61,068 | ₩61,202 | -2.58% | 10.9만 |
|---|
| 2026.07.06 | ₩62,946 | ₩63,281 | ₩62,704 | ₩62,932 | -0.02% | 4.6만 |
|---|
| 2026.07.02 | ₩62,262 | ₩63,442 | ₩62,062 | ₩62,825 | +0.90% | 7만 |
|---|
| 2026.07.01 | ₩61,564 | ₩62,389 | ₩61,471 | ₩61,551 | -0.02% | 12.8만 |
|---|
| 2026.06.30 | ₩60,478 | ₩61,410 | ₩60,391 | ₩61,377 | +1.49% | 16.5만 |
|---|
| 2026.06.29 | ₩59,647 | ₩60,465 | ₩59,647 | ₩60,304 | +1.10% | 25.4만 |
|---|
| 2026.06.26 | ₩58,534 | ₩59,761 | ₩58,453 | ₩59,137 | +1.03% | 8.2만 |
|---|
| 2026.06.25 | ₩59,204 | ₩59,660 | ₩58,473 | ₩58,641 | -0.95% | 12.7만 |
|---|
| 2026.06.24 | ₩59,540 | ₩59,700 | ₩58,889 | ₩58,963 | -0.97% | 19.2만 |
|---|
| 2026.06.23 | ₩59,285 | ₩60,223 | ₩59,164 | ₩59,607 | +0.54% | 6.4만 |
|---|
| 2026.06.22 | ₩61,725 | ₩61,725 | ₩59,660 | ₩59,741 | -3.22% | 5.4만 |
|---|
| 2026.06.18 | ₩64,112 | ₩64,112 | ₩61,692 | ₩62,221 | -2.95% | 6.4만 |
|---|
| 2026.06.17 | ₩62,771 | ₩64,273 | ₩62,652 | ₩63,442 | +1.07% | 9만 |
|---|
| 2026.06.16 | ₩62,731 | ₩63,174 | ₩62,382 | ₩62,852 | +0.19% | 7.2만 |
|---|
| 2026.06.15 | ₩62,610 | ₩63,227 | ₩62,490 | ₩62,852 | +0.39% | 5.9만 |
|---|
| 2026.06.12 | ₩63,469 | ₩63,569 | ₩61,377 | ₩61,766 | -2.68% | 6.8만 |
|---|
| 2026.06.11 | ₩60,545 | ₩63,227 | ₩60,411 | ₩63,147 | +4.30% | 12.4만 |
|---|
| 2026.06.10 | ₩61,417 | ₩61,497 | ₩60,103 | ₩60,130 | -2.10% | 15만 |
|---|
| 2026.06.09 | ₩61,551 | ₩62,356 | ₩59,741 | ₩61,497 | -0.09% | 7.4만 |
|---|
| 2026.06.08 | ₩62,141 | ₩62,141 | ₩60,921 | ₩61,122 | -1.64% | 6.2만 |
|---|
| 2026.06.05 | ₩62,624 | ₩62,671 | ₩61,062 | ₩61,605 | -1.63% | 9.7만 |
|---|
| 2026.06.04 | ₩61,900 | ₩63,194 | ₩61,900 | ₩63,026 | +1.82% | 17만 |
|---|
| 2026.06.03 | ₩62,798 | ₩62,798 | ₩61,658 | ₩61,698 | -1.75% | 11.3만 |
|---|
| 2026.06.02 | ₩63,777 | ₩63,965 | ₩63,084 | ₩63,415 | -0.57% | 75.5만 |
|---|
| 2026.06.01 | ₩64,944 | ₩64,944 | ₩63,200 | ₩63,683 | -1.94% | 11.5만 |
|---|
| 2026.05.29 | ₩65,413 | ₩65,668 | ₩64,340 | ₩65,601 | +0.29% | 12.4만 |
|---|
| 2026.05.28 | ₩64,622 | ₩66,063 | ₩64,582 | ₩65,963 | +2.08% | 13.7만 |
|---|
| 2026.05.27 | ₩64,233 | ₩64,367 | ₩63,247 | ₩64,206 | -0.04% | 8.7만 |
|---|
| 2026.05.26 | ₩63,509 | ₩64,126 | ₩63,361 | ₩63,777 | +0.42% | 10.5만 |
|---|
| 2026.05.22 | ₩61,913 | ₩62,543 | ₩61,833 | ₩62,436 | +0.84% | 15.6만 |
|---|
| 2026.05.21 | ₩60,867 | ₩61,383 | ₩60,492 | ₩61,243 | +0.62% | 19.2만 |
|---|
| 2026.05.20 | ₩60,518 | ₩61,471 | ₩60,092 | ₩61,471 | +1.57% | 17.1만 |
|---|
| 2026.05.19 | ₩60,344 | ₩60,565 | ₩59,338 | ₩60,116 | -0.38% | 6.3만 |
|---|
| 2026.05.18 | ₩60,237 | ₩60,742 | ₩59,794 | ₩60,706 | +0.78% | 19.7만 |
|---|
| 2026.05.15 | ₩60,679 | ₩60,679 | ₩59,540 | ₩59,620 | -1.75% | 17.5만 |
|---|
| 2026.05.14 | ₩61,323 | ₩61,631 | ₩60,720 | ₩61,471 | +0.24% | 10.5만 |
|---|
| 2026.05.13 | ₩61,028 | ₩61,334 | ₩60,076 | ₩61,055 | +0.04% | 23.8만 |
|---|
| 2026.05.12 | ₩60,813 | ₩61,108 | ₩59,955 | ₩61,028 | +0.35% | 19만 |
|---|
| 2026.05.11 | ₩60,156 | ₩61,611 | ₩59,928 | ₩61,189 | +1.72% | 46.2만 |
|---|
| 2026.05.08 | ₩59,620 | ₩60,411 | ₩59,285 | ₩60,277 | +1.10% | 1556.1만 |
|---|
| 2026.05.07 | ₩60,103 | ₩60,344 | ₩58,789 | ₩59,097 | -1.67% | 116.6만 |
|---|
| 2026.05.06 | ₩58,708 | ₩59,861 | ₩58,614 | ₩59,727 | +1.74% | 188.7만 |
|---|
| 2026.05.05 | ₩58,775 | ₩58,775 | ₩57,595 | ₩57,890 | -1.51% | 11.5만 |
|---|
| 2026.05.04 | ₩58,869 | ₩59,352 | ₩58,426 | ₩58,494 | -0.64% | 12.4만 |
|---|
| 2026.05.01 | ₩59,593 | ₩59,593 | ₩58,688 | ₩58,722 | -1.46% | 16만 |
|---|
| 2026.04.30 | ₩58,038 | ₩59,298 | ₩58,038 | ₩59,285 | +2.15% | 7.8만 |
|---|
| 2026.04.29 | ₩58,480 | ₩58,480 | ₩57,166 | ₩57,635 | -1.44% | 9.3만 |
|---|
| 2026.04.28 | ₩58,748 | ₩58,842 | ₩57,863 | ₩58,400 | -0.59% | 13.5만 |
|---|
| 2026.04.27 | ₩58,681 | ₩59,157 | ₩58,507 | ₩58,842 | +0.27% | 14.4만 |
|---|
| 2026.04.24 | ₩59,835 | ₩59,835 | ₩58,400 | ₩58,681 | -1.93% | 18.9만 |
|---|
| 2026.04.23 | ₩60,559 | ₩60,585 | ₩58,735 | ₩59,821 | -1.22% | 29.6만 |
|---|
| 2026.04.22 | ₩62,074 | ₩62,074 | ₩60,317 | ₩60,813 | -2.03% | 12.5만 |
|---|
| 2026.04.21 | ₩62,838 | ₩62,838 | ₩60,921 | ₩61,028 | -2.88% | 97.3만 |
|---|
| 2026.04.20 | ₩62,798 | ₩63,174 | ₩62,503 | ₩62,959 | +0.26% | 27.7만 |
|---|
| 2026.04.17 | ₩63,334 | ₩64,327 | ₩62,993 | ₩63,133 | -0.32% | 13만 |
|---|
| 2026.04.16 | ₩63,804 | ₩63,938 | ₩62,342 | ₩62,812 | -1.56% | 12.4만 |
|---|
| 2026.04.15 | ₩64,005 | ₩64,005 | ₩62,993 | ₩63,562 | -0.69% | 11.6만 |
|---|
| 2026.04.14 | ₩64,273 | ₩64,367 | ₩63,636 | ₩64,005 | -0.42% | 23.7만 |
|---|
| 2026.04.13 | ₩62,503 | ₩63,831 | ₩62,490 | ₩63,831 | +2.12% | 12.7만 |
|---|
| 2026.04.10 | ₩63,294 | ₩63,294 | ₩61,980 | ₩62,664 | -1.00% | 7만 |
|---|
| 2026.04.09 | ₩63,562 | ₩64,059 | ₩63,241 | ₩63,294 | -0.42% | 7만 |
|---|
| 2026.04.08 | ₩63,549 | ₩64,085 | ₩63,475 | ₩63,831 | +0.44% | 14.1만 |
|---|
| 2026.04.07 | ₩61,846 | ₩62,015 | ₩61,243 | ₩61,752 | -0.15% | 48.4만 |
|---|
| 2026.04.06 | ₩61,685 | ₩62,369 | ₩61,471 | ₩62,369 | +1.11% | 14.9만 |
|---|
| 2026.04.02 | ₩60,210 | ₩61,886 | ₩60,183 | ₩61,457 | +2.07% | 11.8만 |
|---|
| 2026.04.01 | ₩60,572 | ₩61,873 | ₩60,572 | ₩61,323 | +1.24% | 32만 |
|---|
| 2026.03.31 | ₩58,735 | ₩60,143 | ₩58,453 | ₩59,955 | +2.08% | 20.3만 |
|---|
| 2026.03.30 | ₩59,808 | ₩59,902 | ₩57,394 | ₩57,796 | -3.36% | 14.1만 |
|---|
| 2026.03.27 | ₩60,693 | ₩60,693 | ₩59,244 | ₩59,312 | -2.28% | 15.4만 |
|---|
| 2026.03.26 | ₩61,819 | ₩61,886 | ₩60,572 | ₩60,760 | -1.71% | 10.5만 |
|---|
| 2026.03.25 | ₩62,141 | ₩62,597 | ₩62,061 | ₩62,423 | +0.45% | 8.2만 |
|---|
| 2026.03.24 | ₩60,894 | ₩61,531 | ₩60,525 | ₩61,283 | +0.64% | 43.2만 |
|---|
| 2026.03.23 | ₩62,221 | ₩62,785 | ₩61,444 | ₩61,484 | -1.19% | 10.5만 |
|---|
| 2026.03.20 | ₩62,798 | ₩62,972 | ₩60,827 | ₩61,444 | -2.16% | 20.5만 |
|---|
| 2026.03.19 | ₩62,999 | ₩63,227 | ₩61,745 | ₩62,932 | -0.11% | 85만 |
|---|
| 2026.03.18 | ₩64,085 | ₩64,407 | ₩63,536 | ₩63,549 | -0.84% | 9.6만 |
|---|
| 2026.03.17 | ₩64,300 | ₩64,313 | ₩63,509 | ₩64,233 | -0.10% | 12만 |
|---|
| 2026.03.16 | ₩63,616 | ₩64,085 | ₩63,241 | ₩63,871 | +0.40% | 17만 |
|---|
| 2026.03.13 | ₩63,857 | ₩64,367 | ₩62,503 | ₩62,852 | -1.57% | 47.7만 |
|---|
| 2026.03.12 | ₩64,555 | ₩64,649 | ₩63,415 | ₩63,415 | -1.77% | 14.4만 |
|---|
| 2026.03.11 | ₩65,038 | ₩65,601 | ₩64,555 | ₩64,984 | -0.08% | 21.4만 |
|---|
| 2026.03.10 | ₩66,164 | ₩66,177 | ₩65,185 | ₩65,185 | -1.48% | 16.9만 |
|---|
| 2026.03.09 | ₩65,735 | ₩66,392 | ₩64,749 | ₩66,365 | +0.96% | 44.3만 |
|---|
| 2026.03.06 | ₩65,306 | ₩66,526 | ₩64,957 | ₩66,110 | +1.23% | 32.7만 |
|---|
| 2026.03.05 | ₩67,331 | ₩67,331 | ₩64,669 | ₩65,721 | -2.39% | 27.9만 |
|---|
| 2026.03.04 | ₩67,357 | ₩67,679 | ₩66,483 | ₩67,612 | +0.38% | 23.3만 |
|---|
| 2026.03.03 | ₩67,384 | ₩67,391 | ₩65,788 | ₩66,928 | -0.68% | 64.7만 |
|---|
| 2026.03.02 | ₩67,532 | ₩68,296 | ₩67,009 | ₩67,974 | +0.66% | 39.4만 |
|---|
| 2026.02.27 | ₩65,601 | ₩66,258 | ₩65,366 | ₩66,137 | +0.82% | 588.8만 |
|---|
| 2026.02.26 | ₩65,440 | ₩66,164 | ₩64,783 | ₩66,164 | +1.11% | 30.4만 |
|---|
| 2026.02.25 | ₩66,969 | ₩66,969 | ₩64,863 | ₩65,628 | -2.00% | 21.8만 |
|---|
| 2026.02.24 | ₩65,668 | ₩66,801 | ₩65,078 | ₩66,714 | +1.59% | 34.2만 |
|---|
| 2026.02.23 | ₩66,271 | ₩66,379 | ₩65,748 | ₩66,016 | -0.38% | 13.9만 |
|---|
| 2026.02.20 | ₩67,183 | ₩67,585 | ₩66,224 | ₩66,526 | -0.98% | 30.6만 |
|---|
| 2026.02.19 | ₩66,030 | ₩67,250 | ₩65,795 | ₩67,076 | +1.58% | 32.4만 |
|---|
| 2026.02.18 | ₩65,708 | ₩66,285 | ₩65,413 | ₩65,936 | +0.35% | 11.7만 |
|---|
| 2026.02.17 | ₩64,662 | ₩65,628 | ₩64,220 | ₩65,118 | +0.71% | 15.1만 |
|---|
| 2026.02.13 | ₩64,112 | ₩65,373 | ₩64,112 | ₩64,608 | +0.77% | 58.9만 |
|---|
| 2026.02.12 | ₩64,139 | ₩65,172 | ₩63,710 | ₩63,804 | -0.52% | 60.8만 |
|---|
| 2026.02.11 | ₩65,668 | ₩65,668 | ₩63,583 | ₩63,817 | -2.82% | 24.1만 |
|---|
| 2026.02.10 | ₩66,110 | ₩66,110 | ₩65,078 | ₩65,078 | -1.56% | 19.9만 |
|---|
| 2026.02.09 | ₩65,547 | ₩66,258 | ₩65,547 | ₩65,976 | +0.65% | 18.8만 |
|---|
| 2026.02.06 | ₩64,126 | ₩65,641 | ₩64,126 | ₩65,453 | +2.07% | 19.7만 |
|---|
| 2026.02.05 | ₩63,254 | ₩64,391 | ₩62,966 | ₩63,066 | -0.30% | 11.2만 |
|---|
| 2026.02.04 | ₩66,606 | ₩66,606 | ₩62,932 | ₩63,857 | -4.13% | 25만 |
|---|
| 2026.02.03 | ₩66,016 | ₩66,459 | ₩65,011 | ₩66,231 | +0.33% | 19.3만 |
|---|
| 2026.02.02 | ₩65,252 | ₩65,386 | ₩64,622 | ₩64,917 | -0.51% | 14만 |
|---|
| 2026.01.30 | ₩65,842 | ₩66,526 | ₩64,882 | ₩65,614 | -0.35% | 11.1만 |
|---|
| 2026.01.29 | ₩66,915 | ₩67,210 | ₩65,674 | ₩66,338 | -0.86% | 12.5만 |
|---|
| 2026.01.28 | ₩66,606 | ₩66,727 | ₩65,708 | ₩66,526 | -0.12% | 8.7만 |
|---|
| 2026.01.27 | ₩65,856 | ₩66,875 | ₩65,547 | ₩66,647 | +1.20% | 12.4만 |
|---|
| 2026.01.26 | ₩66,419 | ₩66,419 | ₩65,500 | ₩65,856 | -0.85% | 22.7만 |
|---|
| 2026.01.23 | ₩67,223 | ₩67,371 | ₩66,271 | ₩66,472 | -1.12% | 599.2만 |
|---|
| 2026.01.22 | ₩67,438 | ₩67,451 | ₩66,285 | ₩67,183 | -0.38% | 14.2만 |
|---|
| 2026.01.21 | ₩67,210 | ₩67,237 | ₩65,641 | ₩67,237 | +0.04% | 32.6만 |
|---|
| 2026.01.20 | ₩67,532 | ₩68,320 | ₩66,560 | ₩66,808 | -1.07% | 26.8만 |
|---|
| 2026.01.16 | ₩67,492 | ₩68,524 | ₩67,492 | ₩68,403 | +1.35% | 14.1만 |
|---|
| 2026.01.15 | ₩66,177 | ₩67,237 | ₩65,936 | ₩67,237 | +1.60% | 21.3만 |
|---|
| 2026.01.14 | ₩65,386 | ₩66,177 | ₩64,610 | ₩66,177 | +1.21% | 33.6만 |
|---|
| 2026.01.13 | ₩66,083 | ₩66,083 | ₩65,145 | ₩65,628 | -0.69% | 22.4만 |
|---|
| 2026.01.12 | ₩64,394 | ₩65,400 | ₩64,394 | ₩65,400 | +1.56% | 15.2만 |
|---|
| 2026.01.09 | ₩63,026 | ₩64,689 | ₩63,026 | ₩64,380 | +2.15% | 52.3만 |
|---|
| 2026.01.08 | ₩63,402 | ₩64,749 | ₩62,141 | ₩62,664 | -1.16% | 52만 |
|---|
| 2026.01.07 | ₩62,986 | ₩63,328 | ₩61,457 | ₩61,605 | -2.19% | 22.3만 |
|---|
| 2026.01.06 | ₩61,739 | ₩62,932 | ₩61,631 | ₩62,932 | +1.93% | 15.8만 |
|---|
| 2026.01.05 | ₩60,009 | ₩61,551 | ₩60,009 | ₩61,551 | +2.57% | 81.2만 |
|---|
| 2026.01.02 | ₩57,541 | ₩59,513 | ₩57,032 | ₩59,513 | +3.43% | 63.1만 |
|---|
| 2025.12.31 | ₩58,145 | ₩58,145 | ₩57,313 | ₩57,381 | -1.31% | 8.8만 |
|---|
| 2025.12.30 | ₩58,038 | ₩58,266 | ₩57,831 | ₩57,877 | -0.28% | 12.5만 |
|---|
| 2025.12.29 | ₩57,904 | ₩58,064 | ₩57,743 | ₩57,783 | -0.21% | 4.5만 |
|---|
| 2025.12.26 | ₩58,802 | ₩58,802 | ₩57,917 | ₩58,024 | -1.32% | 2.3만 |
|---|
| 2025.12.24 | ₩59,043 | ₩59,043 | ₩58,775 | ₩58,856 | -0.32% | 4.2만 |
|---|
| 2025.12.23 | ₩58,654 | ₩59,151 | ₩58,618 | ₩59,043 | +0.66% | 300.1만 |
|---|
| 2025.12.22 | ₩57,595 | ₩58,856 | ₩57,515 | ₩58,722 | +1.96% | 5.5만 |
|---|
| 2025.12.19 | ₩55,557 | ₩57,139 | ₩55,476 | ₩57,126 | +2.82% | 3.4만 |
|---|
| 2025.12.18 | ₩55,007 | ₩55,557 | ₩55,007 | ₩55,168 | +0.29% | 11.2만 |
|---|
| 2025.12.17 | ₩55,302 | ₩55,624 | ₩54,310 | ₩54,390 | -1.65% | 4.5만 |
|---|
| 2025.12.16 | ₩55,610 | ₩55,802 | ₩54,953 | ₩55,329 | -0.51% | 11.3만 |
|---|
| 2025.12.15 | ₩56,536 | ₩56,536 | ₩55,691 | ₩55,758 | -1.38% | 32.1만 |
|---|
| 2025.12.12 | ₩56,791 | ₩56,884 | ₩56,040 | ₩56,268 | -0.92% | 3163.3만 |
|---|
| 2025.12.11 | ₩55,624 | ₩56,697 | ₩55,450 | ₩56,589 | +1.74% | 105.8만 |
|---|
| 2025.12.10 | ₩54,752 | ₩55,959 | ₩54,625 | ₩55,509 | +1.38% | 165.4만 |
|---|
| 2025.12.09 | ₩55,329 | ₩55,496 | ₩54,752 | ₩54,752 | -1.04% | 9.5천 |
|---|
| 2025.12.08 | ₩55,034 | ₩55,382 | ₩54,819 | ₩55,382 | +0.63% | 1.3만 |
|---|
| 2025.12.05 | ₩55,329 | ₩55,329 | ₩54,390 | ₩54,685 | -1.16% | 4.4만 |
|---|
| 2025.12.04 | ₩54,390 | ₩55,623 | ₩54,390 | ₩55,471 | +1.99% | 6.5천 |
|---|
| 2025.12.03 | ₩54,015 | ₩54,229 | ₩53,402 | ₩54,229 | +0.40% | 1.3만 |
|---|
| 2025.12.02 | ₩53,746 | ₩53,961 | ₩53,746 | ₩53,803 | +0.10% | 6.6천 |
|---|
| 2025.12.01 | ₩54,417 | ₩54,417 | ₩53,130 | ₩53,130 | -2.37% | 7.5천 |
|---|
| 2025.11.28 | ₩54,350 | ₩54,752 | ₩54,350 | ₩54,634 | +0.52% | 7.7천 |
|---|
| 2025.11.26 | ₩54,243 | ₩54,618 | ₩54,243 | ₩54,337 | +0.17% | 7.2천 |
|---|
| 2025.11.25 | ₩53,358 | ₩54,162 | ₩53,210 | ₩54,095 | +1.38% | 1.1만 |
|---|
| 2025.11.24 | ₩52,955 | ₩53,445 | ₩52,513 | ₩53,403 | +0.85% | 9.5천 |
|---|
| 2025.11.21 | ₩52,928 | ₩53,036 | ₩52,084 | ₩52,802 | -0.24% | 1.7만 |
|---|
| 2025.11.20 | ₩54,846 | ₩55,087 | ₩52,687 | ₩52,739 | -3.84% | 1.9만 |
|---|
| 2025.11.19 | ₩53,974 | ₩54,162 | ₩53,505 | ₩53,787 | -0.35% | 1.1만 |
|---|
| 2025.11.18 | ₩53,814 | ₩54,216 | ₩53,304 | ₩53,928 | +0.21% | 2.8만 |
|---|
| 2025.11.17 | ₩54,779 | ₩54,779 | ₩53,659 | ₩53,903 | -1.60% | 1.4만 |
|---|
| 2025.11.14 | ₩53,907 | ₩54,994 | ₩53,619 | ₩54,528 | +1.15% | 3.8만 |
|---|
| 2025.11.13 | ₩55,651 | ₩55,651 | ₩54,216 | ₩54,430 | -2.19% | 1.8만 |
|---|
| 2025.11.12 | ₩56,361 | ₩56,495 | ₩55,704 | ₩55,704 | -1.17% | 1.8만 |
|---|
| 2025.11.11 | ₩56,402 | ₩56,522 | ₩55,999 | ₩56,088 | -0.56% | 4.9만 |
|---|
| 2025.11.10 | ₩56,200 | ₩56,388 | ₩55,758 | ₩56,321 | +0.21% | 1.9만 |
|---|
| 2025.11.07 | ₩55,074 | ₩55,946 | ₩54,430 | ₩55,781 | +1.28% | 1.3만 |
|---|
| 2025.11.06 | ₩56,174 | ₩56,174 | ₩55,208 | ₩55,396 | -1.38% | 1.7만 |
|---|
| 2025.11.05 | ₩56,428 | ₩56,428 | ₩56,080 | ₩56,174 | -0.45% | 2.1만 |
|---|
| 2025.11.04 | ₩56,576 | ₩57,111 | ₩56,174 | ₩56,640 | +0.11% | 2.3만 |
|---|
| 2025.11.03 | ₩57,863 | ₩57,863 | ₩56,904 | ₩57,267 | -1.03% | 1.9만 |
|---|
| 2025.10.31 | ₩57,622 | ₩57,828 | ₩57,228 | ₩57,755 | +0.23% | 7.3천 |
|---|
| 2025.10.30 | ₩57,944 | ₩58,494 | ₩57,386 | ₩57,386 | -0.96% | 9.4천 |
|---|
| 2025.10.29 | ₩58,426 | ₩58,494 | ₩57,689 | ₩58,012 | -0.71% | 1.9만 |
|---|
| 2025.10.28 | ₩58,815 | ₩58,909 | ₩58,118 | ₩58,118 | -1.19% | 3.9만 |
|---|
| 2025.10.27 | ₩58,687 | ₩58,785 | ₩58,105 | ₩58,628 | -0.10% | 1.8만 |
|---|
| 2025.10.24 | ₩58,681 | ₩58,681 | ₩58,071 | ₩58,347 | -0.57% | 9.9천 |
|---|
| 2025.10.23 | ₩56,656 | ₩57,997 | ₩56,656 | ₩57,769 | +1.96% | 1.8만 |
|---|
| 2025.10.22 | ₩57,595 | ₩57,595 | ₩56,200 | ₩56,533 | -1.84% | 2.3만 |
|---|
| 2025.10.21 | ₩57,608 | ₩58,078 | ₩57,531 | ₩57,701 | +0.16% | 3.5만 |
|---|
| 2025.10.20 | ₩56,817 | ₩57,501 | ₩56,817 | ₩57,313 | +0.87% | 2.2만 |
|---|
| 2025.10.17 | ₩56,160 | ₩56,321 | ₩55,853 | ₩56,254 | +0.17% | 2.5만 |
|---|
| 2025.10.16 | ₩57,622 | ₩57,850 | ₩56,609 | ₩56,656 | -1.68% | 1.5만 |
|---|
| 2025.10.15 | ₩58,735 | ₩58,735 | ₩56,974 | ₩57,312 | -2.42% | 6.9천 |
|---|
| 2025.10.14 | ₩57,260 | ₩58,681 | ₩57,112 | ₩58,099 | +1.47% | 2.9만 |
|---|
| 2025.10.13 | ₩57,206 | ₩57,729 | ₩57,032 | ₩57,570 | +0.64% | 1.8만 |
|---|
| 2025.10.10 | ₩58,400 | ₩58,479 | ₩56,670 | ₩56,670 | -2.96% | 1.2만 |
|---|