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 | ₩56,232 | ₩56,648 | ₩55,937 | ₩56,648 | +0.74% | 3.7만 |
| 2026.10.08 | ₩55,803 | ₩56,085 | ₩55,595 | ₩56,004 | +0.36% | 8.3만 |
| 2026.10.07 | ₩56,594 | ₩56,594 | ₩55,662 | ₩55,937 | -1.16% | 8.3만 |
| 2026.10.06 | ₩56,782 | ₩57,325 | ₩56,769 | ₩57,091 | +0.54% | 6.8만 |
| 2026.10.05 | ₩56,340 | ₩56,729 | ₩56,125 | ₩56,635 | +0.52% | 13만 |
| 2026.10.02 | ₩56,474 | ₩56,755 | ₩56,152 | ₩56,380 | -0.17% | 10.6만 |
| 2026.10.01 | ₩55,951 | ₩56,299 | ₩55,857 | ₩56,031 | +0.14% | 13만 |
| 2026.09.30 | ₩56,353 | ₩56,494 | ₩55,763 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,790 |
| -1.00% |
| 11.4만 |
| 2026.09.29 | ₩56,380 | ₩56,568 | ₩55,937 | ₩56,152 | -0.40% | 19.1만 |
|---|
| 2026.09.28 | ₩56,809 | ₩56,809 | ₩56,138 | ₩56,192 | -1.09% | 4만 |
|---|
| 2026.09.25 | ₩57,171 | ₩57,614 | ₩56,957 | ₩57,185 | +0.02% | 11.3만 |
|---|
| 2026.09.24 | ₩56,943 | ₩57,681 | ₩56,651 | ₩57,131 | +0.33% | 13.5만 |
|---|
| 2026.09.23 | ₩57,332 | ₩57,989 | ₩57,211 | ₩57,278 | -0.09% | 13.3만 |
|---|
| 2026.09.22 | ₩58,003 | ₩58,003 | ₩56,661 | ₩57,278 | -1.25% | 4.6만 |
|---|
| 2026.09.21 | ₩57,292 | ₩57,909 | ₩57,185 | ₩57,614 | +0.56% | 6.5만 |
|---|
| 2026.09.18 | ₩57,131 | ₩57,131 | ₩56,407 | ₩56,836 | -0.52% | 4.1만 |
|---|
| 2026.09.17 | ₩57,560 | ₩57,721 | ₩57,010 | ₩57,131 | -0.75% | 5.5만 |
|---|
| 2026.09.16 | ₩56,715 | ₩57,366 | ₩56,420 | ₩56,997 | +0.50% | 6만 |
|---|
| 2026.09.15 | ₩56,957 | ₩57,091 | ₩56,192 | ₩56,527 | -0.75% | 5.4만 |
|---|
| 2026.09.14 | ₩56,715 | ₩57,211 | ₩56,393 | ₩56,916 | +0.35% | 4.2만 |
|---|
| 2026.09.11 | ₩57,412 | ₩57,412 | ₩56,635 | ₩57,104 | -0.54% | 13.9만 |
|---|
| 2026.09.10 | ₩56,809 | ₩57,433 | ₩56,554 | ₩56,715 | -0.17% | 10.4만 |
|---|
| 2026.09.09 | ₩58,137 | ₩58,137 | ₩56,970 | ₩56,997 | -1.96% | 8.8만 |
|---|
| 2026.09.08 | ₩58,217 | ₩58,619 | ₩58,003 | ₩58,177 | -0.07% | 3.3만 |
|---|
| 2026.09.04 | ₩58,687 | ₩58,687 | ₩58,164 | ₩58,378 | -0.53% | 5.4만 |
|---|
| 2026.09.03 | ₩58,150 | ₩58,915 | ₩58,150 | ₩58,888 | +1.27% | 4.4만 |
|---|
| 2026.09.02 | ₩58,445 | ₩58,445 | ₩57,486 | ₩57,627 | -1.40% | 5.6만 |
|---|
| 2026.09.01 | ₩58,794 | ₩59,277 | ₩58,271 | ₩58,324 | -0.80% | 10.9만 |
|---|
| 2026.08.31 | ₩59,518 | ₩59,518 | ₩58,935 | ₩59,196 | -0.54% | 5.3만 |
|---|
| 2026.08.28 | ₩60,363 | ₩60,363 | ₩59,572 | ₩59,867 | -0.82% | 16.9만 |
|---|
| 2026.08.27 | ₩60,336 | ₩60,362 | ₩59,954 | ₩60,269 | -0.11% | 18.8만 |
|---|
| 2026.08.26 | ₩59,572 | ₩60,256 | ₩59,572 | ₩60,189 | +1.04% | 4.9만 |
|---|
| 2026.08.25 | ₩60,148 | ₩60,290 | ₩59,498 | ₩59,558 | -0.98% | 4.1만 |
|---|
| 2026.08.24 | ₩60,658 | ₩60,658 | ₩59,699 | ₩59,773 | -1.46% | 6.2만 |
|---|
| 2026.08.21 | ₩61,087 | ₩61,284 | ₩60,604 | ₩61,060 | -0.04% | 3.7만 |
|---|
| 2026.08.20 | ₩62,388 | ₩62,388 | ₩60,591 | ₩60,631 | -2.82% | 7.1만 |
|---|
| 2026.08.19 | ₩63,903 | ₩63,903 | ₩62,557 | ₩62,750 | -1.80% | 4.7만 |
|---|
| 2026.08.18 | ₩63,622 | ₩64,105 | ₩63,474 | ₩63,783 | +0.25% | 4.8만 |
|---|
| 2026.08.17 | ₩64,225 | ₩64,829 | ₩64,058 | ₩64,131 | -0.15% | 12.7만 |
|---|
| 2026.08.14 | ₩64,145 | ₩64,426 | ₩63,997 | ₩64,413 | +0.42% | 7.1만 |
|---|
| 2026.08.13 | ₩64,386 | ₩64,386 | ₩63,454 | ₩63,890 | -0.77% | 5.1만 |
|---|
| 2026.08.12 | ₩63,742 | ₩64,493 | ₩63,441 | ₩64,346 | +0.95% | 5.7만 |
|---|
| 2026.08.11 | ₩63,689 | ₩63,977 | ₩63,354 | ₩63,716 | +0.04% | 5.8만 |
|---|
| 2026.08.10 | ₩63,407 | ₩64,145 | ₩63,407 | ₩63,689 | +0.44% | 11.2만 |
|---|
| 2026.08.07 | ₩62,187 | ₩63,394 | ₩62,026 | ₩63,327 | +1.83% | 4.7만 |
|---|
| 2026.08.06 | ₩61,865 | ₩62,871 | ₩61,556 | ₩61,758 | -0.17% | 9.3만 |
|---|
| 2026.08.05 | ₩62,053 | ₩62,502 | ₩61,583 | ₩61,583 | -0.76% | 15만 |
|---|
| 2026.08.04 | ₩60,913 | ₩62,535 | ₩60,698 | ₩62,321 | +2.31% | 8.7만 |
|---|
| 2026.08.03 | ₩57,855 | ₩59,478 | ₩57,815 | ₩59,424 | +2.71% | 10.1만 |
|---|
| 2026.07.31 | ₩57,761 | ₩57,815 | ₩56,675 | ₩57,708 | -0.09% | 5.5만 |
|---|
| 2026.07.30 | ₩56,943 | ₩57,463 | ₩56,259 | ₩57,439 | +0.87% | 9.2만 |
|---|
| 2026.07.29 | ₩59,008 | ₩59,008 | ₩56,796 | ₩56,930 | -3.52% | 12.3만 |
|---|
| 2026.07.28 | ₩59,156 | ₩59,290 | ₩58,311 | ₩59,263 | +0.18% | 8만 |
|---|
| 2026.07.27 | ₩58,834 | ₩59,464 | ₩58,566 | ₩59,317 | +0.82% | 10.6만 |
|---|
| 2026.07.24 | ₩58,391 | ₩58,700 | ₩58,190 | ₩58,311 | -0.14% | 36.4만 |
|---|
| 2026.07.23 | ₩57,252 | ₩58,740 | ₩57,252 | ₩58,244 | +1.73% | 7.7만 |
|---|
| 2026.07.22 | ₩57,466 | ₩57,654 | ₩56,769 | ₩56,957 | -0.89% | 9.6만 |
|---|
| 2026.07.21 | ₩56,796 | ₩57,681 | ₩56,004 | ₩57,064 | +0.47% | 4.5만 |
|---|
| 2026.07.20 | ₩57,439 | ₩57,560 | ₩56,608 | ₩56,661 | -1.35% | 8.8만 |
|---|
| 2026.07.17 | ₩57,010 | ₩57,922 | ₩56,621 | ₩57,037 | +0.05% | 3.7만 |
|---|
| 2026.07.16 | ₩58,150 | ₩58,190 | ₩56,997 | ₩57,292 | -1.48% | 10.9만 |
|---|
| 2026.07.15 | ₩58,928 | ₩59,147 | ₩58,190 | ₩58,727 | -0.34% | 5.8만 |
|---|
| 2026.07.14 | ₩58,687 | ₩59,451 | ₩58,619 | ₩58,619 | -0.11% | 6.2만 |
|---|
| 2026.07.13 | ₩59,518 | ₩59,518 | ₩58,284 | ₩58,526 | -1.67% | 8.2만 |
|---|
| 2026.07.10 | ₩60,041 | ₩60,054 | ₩59,022 | ₩59,719 | -0.54% | 8.2만 |
|---|
| 2026.07.09 | ₩60,417 | ₩60,417 | ₩59,789 | ₩60,054 | -0.60% | 8.7만 |
|---|
| 2026.07.08 | ₩60,846 | ₩60,899 | ₩59,800 | ₩60,189 | -1.08% | 7.8만 |
|---|
| 2026.07.07 | ₩62,831 | ₩62,831 | ₩61,074 | ₩61,208 | -2.58% | 10.9만 |
|---|
| 2026.07.06 | ₩62,951 | ₩63,287 | ₩62,710 | ₩62,938 | -0.02% | 4.6만 |
|---|
| 2026.07.02 | ₩62,267 | ₩63,447 | ₩62,067 | ₩62,831 | +0.90% | 7만 |
|---|
| 2026.07.01 | ₩61,570 | ₩62,395 | ₩61,476 | ₩61,556 | -0.02% | 12.8만 |
|---|
| 2026.06.30 | ₩60,484 | ₩61,416 | ₩60,396 | ₩61,382 | +1.49% | 16.5만 |
|---|
| 2026.06.29 | ₩59,652 | ₩60,470 | ₩59,652 | ₩60,309 | +1.10% | 25.4만 |
|---|
| 2026.06.26 | ₩58,539 | ₩59,766 | ₩58,459 | ₩59,143 | +1.03% | 8.2만 |
|---|
| 2026.06.25 | ₩59,210 | ₩59,666 | ₩58,479 | ₩58,646 | -0.95% | 12.7만 |
|---|
| 2026.06.24 | ₩59,545 | ₩59,706 | ₩58,894 | ₩58,968 | -0.97% | 19.2만 |
|---|
| 2026.06.23 | ₩59,290 | ₩60,229 | ₩59,169 | ₩59,612 | +0.54% | 6.4만 |
|---|
| 2026.06.22 | ₩61,731 | ₩61,731 | ₩59,666 | ₩59,746 | -3.22% | 5.4만 |
|---|
| 2026.06.18 | ₩64,118 | ₩64,118 | ₩61,697 | ₩62,227 | -2.95% | 6.4만 |
|---|
| 2026.06.17 | ₩62,777 | ₩64,279 | ₩62,658 | ₩63,447 | +1.07% | 9만 |
|---|
| 2026.06.16 | ₩62,737 | ₩63,179 | ₩62,388 | ₩62,857 | +0.19% | 7.2만 |
|---|
| 2026.06.15 | ₩62,616 | ₩63,233 | ₩62,495 | ₩62,857 | +0.39% | 5.9만 |
|---|
| 2026.06.12 | ₩63,474 | ₩63,575 | ₩61,382 | ₩61,771 | -2.68% | 6.8만 |
|---|
| 2026.06.11 | ₩60,551 | ₩63,233 | ₩60,417 | ₩63,152 | +4.30% | 12.4만 |
|---|
| 2026.06.10 | ₩61,422 | ₩61,503 | ₩60,108 | ₩60,135 | -2.10% | 15만 |
|---|
| 2026.06.09 | ₩61,556 | ₩62,361 | ₩59,746 | ₩61,503 | -0.09% | 7.4만 |
|---|
| 2026.06.08 | ₩62,147 | ₩62,147 | ₩60,926 | ₩61,127 | -1.64% | 6.2만 |
|---|
| 2026.06.05 | ₩62,629 | ₩62,676 | ₩61,067 | ₩61,610 | -1.63% | 9.7만 |
|---|
| 2026.06.04 | ₩61,905 | ₩63,199 | ₩61,905 | ₩63,032 | +1.82% | 17만 |
|---|
| 2026.06.03 | ₩62,804 | ₩62,804 | ₩61,664 | ₩61,704 | -1.75% | 11.3만 |
|---|
| 2026.06.02 | ₩63,783 | ₩63,970 | ₩63,089 | ₩63,421 | -0.57% | 75.5만 |
|---|
| 2026.06.01 | ₩64,949 | ₩64,949 | ₩63,206 | ₩63,689 | -1.94% | 11.5만 |
|---|
| 2026.05.29 | ₩65,419 | ₩65,674 | ₩64,346 | ₩65,607 | +0.29% | 12.4만 |
|---|
| 2026.05.28 | ₩64,628 | ₩66,069 | ₩64,587 | ₩65,969 | +2.08% | 13.7만 |
|---|
| 2026.05.27 | ₩64,239 | ₩64,373 | ₩63,253 | ₩64,212 | -0.04% | 8.7만 |
|---|
| 2026.05.26 | ₩63,514 | ₩64,131 | ₩63,367 | ₩63,783 | +0.42% | 10.5만 |
|---|
| 2026.05.22 | ₩61,919 | ₩62,549 | ₩61,838 | ₩62,442 | +0.84% | 15.6만 |
|---|
| 2026.05.21 | ₩60,873 | ₩61,389 | ₩60,497 | ₩61,248 | +0.62% | 19.2만 |
|---|
| 2026.05.20 | ₩60,524 | ₩61,476 | ₩60,097 | ₩61,476 | +1.57% | 17.1만 |
|---|
| 2026.05.19 | ₩60,349 | ₩60,571 | ₩59,344 | ₩60,122 | -0.38% | 6.3만 |
|---|
| 2026.05.18 | ₩60,242 | ₩60,748 | ₩59,800 | ₩60,712 | +0.78% | 19.7만 |
|---|
| 2026.05.15 | ₩60,685 | ₩60,685 | ₩59,545 | ₩59,625 | -1.75% | 17.5만 |
|---|
| 2026.05.14 | ₩61,329 | ₩61,637 | ₩60,725 | ₩61,476 | +0.24% | 10.5만 |
|---|
| 2026.05.13 | ₩61,033 | ₩61,339 | ₩60,081 | ₩61,060 | +0.04% | 23.8만 |
|---|
| 2026.05.12 | ₩60,819 | ₩61,114 | ₩59,961 | ₩61,033 | +0.35% | 19만 |
|---|
| 2026.05.11 | ₩60,162 | ₩61,617 | ₩59,934 | ₩61,194 | +1.72% | 46.2만 |
|---|
| 2026.05.08 | ₩59,625 | ₩60,417 | ₩59,290 | ₩60,282 | +1.10% | 1556.1만 |
|---|
| 2026.05.07 | ₩60,108 | ₩60,349 | ₩58,794 | ₩59,102 | -1.67% | 116.6만 |
|---|
| 2026.05.06 | ₩58,713 | ₩59,867 | ₩58,619 | ₩59,733 | +1.74% | 188.7만 |
|---|
| 2026.05.05 | ₩58,780 | ₩58,780 | ₩57,600 | ₩57,895 | -1.51% | 11.5만 |
|---|
| 2026.05.04 | ₩58,874 | ₩59,357 | ₩58,432 | ₩58,499 | -0.64% | 12.4만 |
|---|
| 2026.05.01 | ₩59,598 | ₩59,598 | ₩58,693 | ₩58,727 | -1.46% | 16만 |
|---|
| 2026.04.30 | ₩58,043 | ₩59,303 | ₩58,043 | ₩59,290 | +2.15% | 7.8만 |
|---|
| 2026.04.29 | ₩58,485 | ₩58,485 | ₩57,171 | ₩57,640 | -1.44% | 9.3만 |
|---|
| 2026.04.28 | ₩58,754 | ₩58,847 | ₩57,868 | ₩58,405 | -0.59% | 13.5만 |
|---|
| 2026.04.27 | ₩58,687 | ₩59,163 | ₩58,512 | ₩58,847 | +0.27% | 14.4만 |
|---|
| 2026.04.24 | ₩59,840 | ₩59,840 | ₩58,405 | ₩58,687 | -1.93% | 18.9만 |
|---|
| 2026.04.23 | ₩60,564 | ₩60,591 | ₩58,740 | ₩59,826 | -1.22% | 29.6만 |
|---|
| 2026.04.22 | ₩62,080 | ₩62,080 | ₩60,323 | ₩60,819 | -2.03% | 12.5만 |
|---|
| 2026.04.21 | ₩62,844 | ₩62,844 | ₩60,926 | ₩61,033 | -2.88% | 97.3만 |
|---|
| 2026.04.20 | ₩62,804 | ₩63,179 | ₩62,509 | ₩62,965 | +0.26% | 27.7만 |
|---|
| 2026.04.17 | ₩63,340 | ₩64,333 | ₩62,998 | ₩63,139 | -0.32% | 13만 |
|---|
| 2026.04.16 | ₩63,810 | ₩63,944 | ₩62,348 | ₩62,817 | -1.56% | 12.4만 |
|---|
| 2026.04.15 | ₩64,011 | ₩64,011 | ₩62,998 | ₩63,568 | -0.69% | 11.6만 |
|---|
| 2026.04.14 | ₩64,279 | ₩64,373 | ₩63,642 | ₩64,011 | -0.42% | 23.7만 |
|---|
| 2026.04.13 | ₩62,509 | ₩63,836 | ₩62,495 | ₩63,836 | +2.12% | 12.7만 |
|---|
| 2026.04.10 | ₩63,300 | ₩63,300 | ₩61,986 | ₩62,670 | -1.00% | 7만 |
|---|
| 2026.04.09 | ₩63,568 | ₩64,064 | ₩63,246 | ₩63,300 | -0.42% | 7만 |
|---|
| 2026.04.08 | ₩63,555 | ₩64,091 | ₩63,481 | ₩63,836 | +0.44% | 14.1만 |
|---|
| 2026.04.07 | ₩61,852 | ₩62,021 | ₩61,248 | ₩61,758 | -0.15% | 48.4만 |
|---|
| 2026.04.06 | ₩61,691 | ₩62,375 | ₩61,476 | ₩62,375 | +1.11% | 14.9만 |
|---|
| 2026.04.02 | ₩60,215 | ₩61,892 | ₩60,189 | ₩61,463 | +2.07% | 11.8만 |
|---|
| 2026.04.01 | ₩60,577 | ₩61,878 | ₩60,577 | ₩61,329 | +1.24% | 32만 |
|---|
| 2026.03.31 | ₩58,740 | ₩60,148 | ₩58,459 | ₩59,961 | +2.08% | 20.3만 |
|---|
| 2026.03.30 | ₩59,813 | ₩59,907 | ₩57,399 | ₩57,801 | -3.36% | 14.1만 |
|---|
| 2026.03.27 | ₩60,698 | ₩60,698 | ₩59,250 | ₩59,317 | -2.28% | 15.4만 |
|---|
| 2026.03.26 | ₩61,825 | ₩61,892 | ₩60,577 | ₩60,765 | -1.71% | 10.5만 |
|---|
| 2026.03.25 | ₩62,147 | ₩62,603 | ₩62,066 | ₩62,428 | +0.45% | 8.2만 |
|---|
| 2026.03.24 | ₩60,899 | ₩61,536 | ₩60,531 | ₩61,288 | +0.64% | 43.2만 |
|---|
| 2026.03.23 | ₩62,227 | ₩62,790 | ₩61,449 | ₩61,489 | -1.19% | 10.5만 |
|---|
| 2026.03.20 | ₩62,804 | ₩62,978 | ₩60,832 | ₩61,449 | -2.16% | 20.5만 |
|---|
| 2026.03.19 | ₩63,005 | ₩63,233 | ₩61,751 | ₩62,938 | -0.11% | 85만 |
|---|
| 2026.03.18 | ₩64,091 | ₩64,413 | ₩63,541 | ₩63,555 | -0.84% | 9.6만 |
|---|
| 2026.03.17 | ₩64,306 | ₩64,319 | ₩63,514 | ₩64,239 | -0.10% | 12만 |
|---|
| 2026.03.16 | ₩63,622 | ₩64,091 | ₩63,246 | ₩63,877 | +0.40% | 17만 |
|---|
| 2026.03.13 | ₩63,863 | ₩64,373 | ₩62,509 | ₩62,857 | -1.57% | 47.7만 |
|---|
| 2026.03.12 | ₩64,561 | ₩64,654 | ₩63,421 | ₩63,421 | -1.77% | 14.4만 |
|---|
| 2026.03.11 | ₩65,043 | ₩65,607 | ₩64,561 | ₩64,990 | -0.08% | 21.4만 |
|---|
| 2026.03.10 | ₩66,170 | ₩66,183 | ₩65,191 | ₩65,191 | -1.48% | 16.9만 |
|---|
| 2026.03.09 | ₩65,741 | ₩66,398 | ₩64,755 | ₩66,371 | +0.96% | 44.3만 |
|---|
| 2026.03.06 | ₩65,312 | ₩66,532 | ₩64,963 | ₩66,116 | +1.23% | 32.7만 |
|---|
| 2026.03.05 | ₩67,337 | ₩67,337 | ₩64,675 | ₩65,727 | -2.39% | 27.9만 |
|---|
| 2026.03.04 | ₩67,363 | ₩67,685 | ₩66,489 | ₩67,618 | +0.38% | 23.3만 |
|---|
| 2026.03.03 | ₩67,390 | ₩67,397 | ₩65,794 | ₩66,934 | -0.68% | 64.7만 |
|---|
| 2026.03.02 | ₩67,538 | ₩68,302 | ₩67,015 | ₩67,980 | +0.66% | 39.4만 |
|---|
| 2026.02.27 | ₩65,607 | ₩66,264 | ₩65,372 | ₩66,143 | +0.82% | 588.8만 |
|---|
| 2026.02.26 | ₩65,446 | ₩66,170 | ₩64,789 | ₩66,170 | +1.11% | 30.4만 |
|---|
| 2026.02.25 | ₩66,975 | ₩66,975 | ₩64,869 | ₩65,633 | -2.00% | 21.8만 |
|---|
| 2026.02.24 | ₩65,674 | ₩66,807 | ₩65,084 | ₩66,720 | +1.59% | 34.2만 |
|---|
| 2026.02.23 | ₩66,277 | ₩66,384 | ₩65,754 | ₩66,022 | -0.38% | 13.9만 |
|---|
| 2026.02.20 | ₩67,189 | ₩67,591 | ₩66,230 | ₩66,532 | -0.98% | 30.6만 |
|---|
| 2026.02.19 | ₩66,036 | ₩67,256 | ₩65,801 | ₩67,082 | +1.58% | 32.4만 |
|---|
| 2026.02.18 | ₩65,714 | ₩66,291 | ₩65,419 | ₩65,942 | +0.35% | 11.7만 |
|---|
| 2026.02.17 | ₩64,668 | ₩65,633 | ₩64,225 | ₩65,124 | +0.71% | 15.1만 |
|---|
| 2026.02.13 | ₩64,118 | ₩65,379 | ₩64,118 | ₩64,614 | +0.77% | 58.9만 |
|---|
| 2026.02.12 | ₩64,145 | ₩65,177 | ₩63,716 | ₩63,810 | -0.52% | 60.8만 |
|---|
| 2026.02.11 | ₩65,674 | ₩65,674 | ₩63,588 | ₩63,823 | -2.82% | 24.1만 |
|---|
| 2026.02.10 | ₩66,116 | ₩66,116 | ₩65,084 | ₩65,084 | -1.56% | 19.9만 |
|---|
| 2026.02.09 | ₩65,553 | ₩66,264 | ₩65,553 | ₩65,982 | +0.65% | 18.8만 |
|---|
| 2026.02.06 | ₩64,131 | ₩65,647 | ₩64,131 | ₩65,459 | +2.07% | 19.7만 |
|---|
| 2026.02.05 | ₩63,260 | ₩64,397 | ₩62,971 | ₩63,072 | -0.30% | 11.2만 |
|---|
| 2026.02.04 | ₩66,612 | ₩66,612 | ₩62,938 | ₩63,863 | -4.13% | 25만 |
|---|
| 2026.02.03 | ₩66,022 | ₩66,465 | ₩65,017 | ₩66,237 | +0.33% | 19.3만 |
|---|
| 2026.02.02 | ₩65,258 | ₩65,392 | ₩64,628 | ₩64,923 | -0.51% | 14만 |
|---|
| 2026.01.30 | ₩65,848 | ₩66,532 | ₩64,888 | ₩65,620 | -0.35% | 11.1만 |
|---|
| 2026.01.29 | ₩66,921 | ₩67,216 | ₩65,680 | ₩66,344 | -0.86% | 12.5만 |
|---|
| 2026.01.28 | ₩66,612 | ₩66,733 | ₩65,714 | ₩66,532 | -0.12% | 8.7만 |
|---|
| 2026.01.27 | ₩65,861 | ₩66,881 | ₩65,553 | ₩66,653 | +1.20% | 12.4만 |
|---|
| 2026.01.26 | ₩66,425 | ₩66,425 | ₩65,506 | ₩65,861 | -0.85% | 22.7만 |
|---|
| 2026.01.23 | ₩67,229 | ₩67,377 | ₩66,277 | ₩66,478 | -1.12% | 599.2만 |
|---|
| 2026.01.22 | ₩67,444 | ₩67,457 | ₩66,291 | ₩67,189 | -0.38% | 14.2만 |
|---|
| 2026.01.21 | ₩67,216 | ₩67,243 | ₩65,647 | ₩67,243 | +0.04% | 32.6만 |
|---|
| 2026.01.20 | ₩67,538 | ₩68,326 | ₩66,565 | ₩66,814 | -1.07% | 26.8만 |
|---|
| 2026.01.16 | ₩67,498 | ₩68,530 | ₩67,498 | ₩68,410 | +1.35% | 14.1만 |
|---|
| 2026.01.15 | ₩66,183 | ₩67,243 | ₩65,942 | ₩67,243 | +1.60% | 21.3만 |
|---|
| 2026.01.14 | ₩65,392 | ₩66,183 | ₩64,616 | ₩66,183 | +1.21% | 33.6만 |
|---|
| 2026.01.13 | ₩66,089 | ₩66,089 | ₩65,151 | ₩65,633 | -0.69% | 22.4만 |
|---|
| 2026.01.12 | ₩64,400 | ₩65,405 | ₩64,400 | ₩65,405 | +1.56% | 15.2만 |
|---|
| 2026.01.09 | ₩63,032 | ₩64,695 | ₩63,032 | ₩64,386 | +2.15% | 52.3만 |
|---|
| 2026.01.08 | ₩63,407 | ₩64,755 | ₩62,147 | ₩62,670 | -1.16% | 52만 |
|---|
| 2026.01.07 | ₩62,991 | ₩63,333 | ₩61,463 | ₩61,610 | -2.19% | 22.3만 |
|---|
| 2026.01.06 | ₩61,744 | ₩62,938 | ₩61,637 | ₩62,938 | +1.93% | 15.8만 |
|---|
| 2026.01.05 | ₩60,014 | ₩61,556 | ₩60,014 | ₩61,556 | +2.57% | 81.2만 |
|---|
| 2026.01.02 | ₩57,547 | ₩59,518 | ₩57,037 | ₩59,518 | +3.43% | 63.1만 |
|---|
| 2025.12.31 | ₩58,150 | ₩58,150 | ₩57,319 | ₩57,386 | -1.31% | 8.8만 |
|---|
| 2025.12.30 | ₩58,043 | ₩58,271 | ₩57,836 | ₩57,882 | -0.28% | 12.5만 |
|---|
| 2025.12.29 | ₩57,909 | ₩58,070 | ₩57,748 | ₩57,788 | -0.21% | 4.5만 |
|---|
| 2025.12.26 | ₩58,807 | ₩58,807 | ₩57,922 | ₩58,029 | -1.32% | 2.3만 |
|---|
| 2025.12.24 | ₩59,049 | ₩59,049 | ₩58,780 | ₩58,861 | -0.32% | 4.2만 |
|---|
| 2025.12.23 | ₩58,660 | ₩59,156 | ₩58,624 | ₩59,049 | +0.66% | 300.1만 |
|---|
| 2025.12.22 | ₩57,600 | ₩58,861 | ₩57,520 | ₩58,727 | +1.96% | 5.5만 |
|---|
| 2025.12.19 | ₩55,562 | ₩57,144 | ₩55,481 | ₩57,131 | +2.82% | 3.4만 |
|---|
| 2025.12.18 | ₩55,012 | ₩55,562 | ₩55,012 | ₩55,173 | +0.29% | 11.2만 |
|---|
| 2025.12.17 | ₩55,307 | ₩55,629 | ₩54,315 | ₩54,395 | -1.65% | 4.5만 |
|---|
| 2025.12.16 | ₩55,615 | ₩55,807 | ₩54,958 | ₩55,334 | -0.51% | 11.3만 |
|---|
| 2025.12.15 | ₩56,541 | ₩56,541 | ₩55,696 | ₩55,763 | -1.38% | 32.1만 |
|---|
| 2025.12.12 | ₩56,796 | ₩56,889 | ₩56,045 | ₩56,273 | -0.92% | 3163.3만 |
|---|
| 2025.12.11 | ₩55,629 | ₩56,702 | ₩55,454 | ₩56,594 | +1.74% | 105.8만 |
|---|
| 2025.12.10 | ₩54,757 | ₩55,964 | ₩54,630 | ₩55,513 | +1.38% | 165.4만 |
|---|
| 2025.12.09 | ₩55,334 | ₩55,501 | ₩54,757 | ₩54,757 | -1.04% | 9.5천 |
|---|
| 2025.12.08 | ₩55,039 | ₩55,387 | ₩54,824 | ₩55,387 | +0.63% | 1.3만 |
|---|
| 2025.12.05 | ₩55,334 | ₩55,334 | ₩54,395 | ₩54,690 | -1.16% | 4.4만 |
|---|
| 2025.12.04 | ₩54,395 | ₩55,627 | ₩54,395 | ₩55,476 | +1.99% | 6.5천 |
|---|
| 2025.12.03 | ₩54,020 | ₩54,234 | ₩53,407 | ₩54,234 | +0.40% | 1.3만 |
|---|
| 2025.12.02 | ₩53,751 | ₩53,966 | ₩53,751 | ₩53,808 | +0.10% | 6.6천 |
|---|
| 2025.12.01 | ₩54,422 | ₩54,422 | ₩53,134 | ₩53,134 | -2.37% | 7.5천 |
|---|
| 2025.11.28 | ₩54,355 | ₩54,757 | ₩54,355 | ₩54,639 | +0.52% | 7.7천 |
|---|
| 2025.11.26 | ₩54,247 | ₩54,623 | ₩54,247 | ₩54,341 | +0.17% | 7.2천 |
|---|
| 2025.11.25 | ₩53,362 | ₩54,167 | ₩53,215 | ₩54,100 | +1.38% | 1.1만 |
|---|
| 2025.11.24 | ₩52,960 | ₩53,450 | ₩52,517 | ₩53,408 | +0.85% | 9.5천 |
|---|
| 2025.11.21 | ₩52,933 | ₩53,041 | ₩52,088 | ₩52,807 | -0.24% | 1.7만 |
|---|
| 2025.11.20 | ₩54,851 | ₩55,092 | ₩52,692 | ₩52,744 | -3.84% | 1.9만 |
|---|
| 2025.11.19 | ₩53,979 | ₩54,167 | ₩53,510 | ₩53,792 | -0.35% | 1.1만 |
|---|
| 2025.11.18 | ₩53,818 | ₩54,221 | ₩53,309 | ₩53,932 | +0.21% | 2.8만 |
|---|
| 2025.11.17 | ₩54,784 | ₩54,784 | ₩53,664 | ₩53,908 | -1.60% | 1.4만 |
|---|
| 2025.11.14 | ₩53,912 | ₩54,999 | ₩53,624 | ₩54,533 | +1.15% | 3.8만 |
|---|
| 2025.11.13 | ₩55,656 | ₩55,656 | ₩54,221 | ₩54,435 | -2.19% | 1.8만 |
|---|
| 2025.11.12 | ₩56,366 | ₩56,501 | ₩55,709 | ₩55,709 | -1.17% | 1.8만 |
|---|
| 2025.11.11 | ₩56,407 | ₩56,527 | ₩56,004 | ₩56,093 | -0.56% | 4.9만 |
|---|
| 2025.11.10 | ₩56,206 | ₩56,393 | ₩55,763 | ₩56,326 | +0.21% | 1.9만 |
|---|
| 2025.11.07 | ₩55,079 | ₩55,951 | ₩54,435 | ₩55,786 | +1.28% | 1.3만 |
|---|
| 2025.11.06 | ₩56,179 | ₩56,179 | ₩55,213 | ₩55,401 | -1.38% | 1.7만 |
|---|
| 2025.11.05 | ₩56,433 | ₩56,433 | ₩56,085 | ₩56,179 | -0.45% | 2.1만 |
|---|
| 2025.11.04 | ₩56,581 | ₩57,116 | ₩56,179 | ₩56,645 | +0.11% | 2.3만 |
|---|
| 2025.11.03 | ₩57,868 | ₩57,868 | ₩56,910 | ₩57,272 | -1.03% | 1.9만 |
|---|
| 2025.10.31 | ₩57,627 | ₩57,834 | ₩57,233 | ₩57,760 | +0.23% | 7.3천 |
|---|
| 2025.10.30 | ₩57,949 | ₩58,499 | ₩57,391 | ₩57,391 | -0.96% | 9.4천 |
|---|
| 2025.10.29 | ₩58,432 | ₩58,499 | ₩57,694 | ₩58,017 | -0.71% | 1.9만 |
|---|
| 2025.10.28 | ₩58,821 | ₩58,915 | ₩58,123 | ₩58,123 | -1.19% | 3.9만 |
|---|
| 2025.10.27 | ₩58,692 | ₩58,790 | ₩58,110 | ₩58,633 | -0.10% | 1.8만 |
|---|
| 2025.10.24 | ₩58,687 | ₩58,687 | ₩58,076 | ₩58,353 | -0.57% | 9.9천 |
|---|
| 2025.10.23 | ₩56,661 | ₩58,003 | ₩56,661 | ₩57,775 | +1.96% | 1.8만 |
|---|
| 2025.10.22 | ₩57,600 | ₩57,600 | ₩56,206 | ₩56,538 | -1.84% | 2.3만 |
|---|
| 2025.10.21 | ₩57,614 | ₩58,083 | ₩57,536 | ₩57,706 | +0.16% | 3.5만 |
|---|
| 2025.10.20 | ₩56,822 | ₩57,506 | ₩56,822 | ₩57,319 | +0.87% | 2.2만 |
|---|
| 2025.10.17 | ₩56,165 | ₩56,326 | ₩55,858 | ₩56,259 | +0.17% | 2.5만 |
|---|
| 2025.10.16 | ₩57,627 | ₩57,855 | ₩56,615 | ₩56,661 | -1.68% | 1.5만 |
|---|
| 2025.10.15 | ₩58,740 | ₩58,740 | ₩56,979 | ₩57,317 | -2.42% | 6.9천 |
|---|
| 2025.10.14 | ₩57,265 | ₩58,687 | ₩57,117 | ₩58,104 | +1.47% | 2.9만 |
|---|
| 2025.10.13 | ₩57,211 | ₩57,734 | ₩57,037 | ₩57,575 | +0.64% | 1.8만 |
|---|
| 2025.10.10 | ₩58,405 | ₩58,484 | ₩56,675 | ₩56,675 | -2.96% | 1.2만 |
|---|