시장 데이터를 불러오는 중
전체 종목
iShares Defense Industrials and Tech Active ETF 과거 주가
iShares Defense Industrials and Tech Active ETF · IDEF · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares Defense Industrials and Tech Active ETF · IDEF · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩41,493 | ₩41,815 | ₩41,231 | ₩41,815 | +0.78% | 101.8만 |
| 2026.10.08 | ₩41,157 | ₩41,466 | ₩40,997 | ₩41,171 | +0.03% | 71.5만 |
| 2026.10.07 | ₩41,935 | ₩41,935 | ₩41,359 | ₩41,546 | -0.93% | 72.2만 |
| 2026.10.06 | ₩42,579 | ₩42,787 | ₩42,391 | ₩42,525 | -0.13% | 49만 |
| 2026.10.05 | ₩42,485 | ₩42,780 | ₩42,364 | ₩42,713 | +0.54% | 70.3만 |
| 2026.10.02 | ₩42,405 | ₩42,726 | ₩42,297 | ₩42,499 | +0.22% | 86.4만 |
| 2026.10.01 | ₩41,895 | ₩42,136 | ₩41,707 | ₩41,922 | +0.06% | 94.2만 |
| 2026.09.30 | ₩42,096 | ₩42,257 | ₩41,828 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,878 |
| -0.52% |
| 63.3만 |
| 2026.09.29 | ₩42,110 | ₩42,284 | ₩41,762 | ₩42,029 | -0.19% | 83.2만 |
|---|
| 2026.09.28 | ₩42,284 | ₩42,425 | ₩41,949 | ₩42,163 | -0.29% | 100.4만 |
|---|
| 2026.09.25 | ₩42,579 | ₩42,847 | ₩42,358 | ₩42,579 | 0.00% | 72.1만 |
|---|
| 2026.09.24 | ₩42,566 | ₩42,933 | ₩42,331 | ₩42,606 | +0.09% | 111.4만 |
|---|
| 2026.09.23 | ₩42,686 | ₩43,142 | ₩42,646 | ₩42,767 | +0.19% | 206.9만 |
|---|
| 2026.09.22 | ₩43,296 | ₩43,296 | ₩42,512 | ₩42,914 | -0.88% | 3397.8만 |
|---|
| 2026.09.21 | ₩42,874 | ₩43,290 | ₩42,794 | ₩43,169 | +0.69% | 41.3만 |
|---|
| 2026.09.18 | ₩42,901 | ₩42,901 | ₩42,338 | ₩42,646 | -0.59% | 53.7만 |
|---|
| 2026.09.17 | ₩43,156 | ₩43,303 | ₩42,820 | ₩42,901 | -0.59% | 39.6만 |
|---|
| 2026.09.16 | ₩42,445 | ₩42,767 | ₩41,989 | ₩42,405 | -0.09% | 62.1만 |
|---|
| 2026.09.15 | ₩42,445 | ₩42,525 | ₩42,013 | ₩42,351 | -0.22% | 93.8만 |
|---|
| 2026.09.14 | ₩42,123 | ₩42,673 | ₩42,002 | ₩42,391 | +0.64% | 31.8만 |
|---|
| 2026.09.11 | ₩42,713 | ₩42,713 | ₩42,324 | ₩42,418 | -0.69% | 44.3만 |
|---|
| 2026.09.10 | ₩42,244 | ₩42,606 | ₩42,069 | ₩42,163 | -0.19% | 51.2만 |
|---|
| 2026.09.09 | ₩42,981 | ₩43,035 | ₩42,512 | ₩42,552 | -1.00% | 43.4만 |
|---|
| 2026.09.08 | ₩43,075 | ₩43,408 | ₩42,995 | ₩43,101 | +0.06% | 39.6만 |
|---|
| 2026.09.04 | ₩43,115 | ₩43,410 | ₩43,075 | ₩43,263 | +0.34% | 44.4만 |
|---|
| 2026.09.03 | ₩42,995 | ₩43,290 | ₩42,753 | ₩43,250 | +0.59% | 49.6만 |
|---|
| 2026.09.02 | ₩43,142 | ₩43,142 | ₩42,592 | ₩42,747 | -0.92% | 47.9만 |
|---|
| 2026.09.01 | ₩43,638 | ₩43,840 | ₩42,995 | ₩43,169 | -1.08% | 61.1만 |
|---|
| 2026.08.31 | ₩44,255 | ₩44,269 | ₩43,980 | ₩44,148 | -0.24% | 38.1만 |
|---|
| 2026.08.28 | ₩45,207 | ₩45,207 | ₩44,443 | ₩44,658 | -1.22% | 36.1만 |
|---|
| 2026.08.27 | ₩45,181 | ₩45,355 | ₩44,899 | ₩45,248 | +0.15% | 43.1만 |
|---|
| 2026.08.26 | ₩44,671 | ₩45,075 | ₩44,604 | ₩44,926 | +0.57% | 36.5만 |
|---|
| 2026.08.25 | ₩44,979 | ₩44,979 | ₩44,463 | ₩44,711 | -0.60% | 36.6만 |
|---|
| 2026.08.24 | ₩44,778 | ₩44,778 | ₩44,265 | ₩44,403 | -0.84% | 39.1만 |
|---|
| 2026.08.21 | ₩45,114 | ₩45,169 | ₩44,765 | ₩45,006 | -0.24% | 40.4만 |
|---|
| 2026.08.20 | ₩46,066 | ₩46,146 | ₩45,197 | ₩45,315 | -1.63% | 47.3만 |
|---|
| 2026.08.19 | ₩47,152 | ₩47,152 | ₩46,267 | ₩46,347 | -1.71% | 37.8만 |
|---|
| 2026.08.18 | ₩47,125 | ₩47,360 | ₩46,709 | ₩46,964 | -0.34% | 38만 |
|---|
| 2026.08.17 | ₩47,890 | ₩48,178 | ₩47,675 | ₩47,769 | -0.25% | 45.4만 |
|---|
| 2026.08.14 | ₩47,729 | ₩47,916 | ₩47,642 | ₩47,809 | +0.17% | 32.8만 |
|---|
| 2026.08.13 | ₩47,621 | ₩47,668 | ₩47,219 | ₩47,434 | -0.39% | 40.6만 |
|---|
| 2026.08.12 | ₩47,621 | ₩47,729 | ₩47,232 | ₩47,675 | +0.11% | 35만 |
|---|
| 2026.08.11 | ₩47,018 | ₩47,232 | ₩46,696 | ₩46,897 | -0.26% | 45.9만 |
|---|
| 2026.08.10 | ₩46,978 | ₩47,420 | ₩46,964 | ₩47,112 | +0.29% | 34.4만 |
|---|
| 2026.08.07 | ₩46,857 | ₩46,937 | ₩46,200 | ₩46,870 | +0.03% | 32.1만 |
|---|
| 2026.08.06 | ₩46,173 | ₩46,811 | ₩46,079 | ₩46,267 | +0.20% | 37.4만 |
|---|
| 2026.08.05 | ₩46,629 | ₩46,739 | ₩46,200 | ₩46,294 | -0.72% | 45.4만 |
|---|
| 2026.08.04 | ₩45,543 | ₩46,441 | ₩45,456 | ₩46,307 | +1.68% | 45.5만 |
|---|
| 2026.08.03 | ₩43,759 | ₩44,584 | ₩43,759 | ₩44,577 | +1.87% | 31.4만 |
|---|
| 2026.07.31 | ₩43,451 | ₩43,585 | ₩42,800 | ₩43,424 | -0.06% | 40.6만 |
|---|
| 2026.07.30 | ₩42,673 | ₩43,290 | ₩42,324 | ₩43,280 | +1.42% | 40만 |
|---|
| 2026.07.29 | ₩43,263 | ₩43,263 | ₩42,063 | ₩42,190 | -2.48% | 61.1만 |
|---|
| 2026.07.28 | ₩43,451 | ₩43,612 | ₩43,035 | ₩43,491 | +0.09% | 43.4만 |
|---|
| 2026.07.27 | ₩43,464 | ₩43,919 | ₩43,105 | ₩43,451 | -0.03% | 42.2만 |
|---|
| 2026.07.24 | ₩43,263 | ₩43,477 | ₩43,048 | ₩43,129 | -0.31% | 45만 |
|---|
| 2026.07.23 | ₩42,418 | ₩43,638 | ₩42,418 | ₩43,129 | +1.68% | 78.5만 |
|---|
| 2026.07.22 | ₩42,284 | ₩42,512 | ₩42,131 | ₩42,190 | -0.22% | 50.4만 |
|---|
| 2026.07.21 | ₩41,640 | ₩42,170 | ₩41,251 | ₩41,949 | +0.74% | 67.7만 |
|---|
| 2026.07.20 | ₩41,855 | ₩41,929 | ₩41,466 | ₩41,493 | -0.87% | 58.4만 |
|---|
| 2026.07.17 | ₩41,573 | ₩42,123 | ₩41,352 | ₩41,694 | +0.29% | 54.8만 |
|---|
| 2026.07.16 | ₩42,069 | ₩42,069 | ₩41,573 | ₩41,721 | -0.83% | 63.9만 |
|---|
| 2026.07.15 | ₩42,324 | ₩42,512 | ₩41,922 | ₩42,311 | -0.03% | 62.3만 |
|---|
| 2026.07.14 | ₩42,177 | ₩42,700 | ₩42,123 | ₩42,244 | +0.16% | 106.5만 |
|---|
| 2026.07.13 | ₩42,753 | ₩42,753 | ₩41,962 | ₩42,123 | -1.47% | 48.1만 |
|---|
| 2026.07.10 | ₩42,901 | ₩42,968 | ₩42,324 | ₩42,874 | -0.06% | 58.5만 |
|---|
| 2026.07.09 | ₩43,089 | ₩43,181 | ₩42,800 | ₩43,062 | -0.06% | 100.9만 |
|---|
| 2026.07.08 | ₩43,370 | ₩43,477 | ₩42,847 | ₩43,290 | -0.19% | 68.5만 |
|---|
| 2026.07.07 | ₩44,752 | ₩44,752 | ₩43,840 | ₩44,014 | -1.65% | 44.8만 |
|---|
| 2026.07.06 | ₩44,443 | ₩45,100 | ₩44,443 | ₩45,047 | +1.36% | 44.9만 |
|---|
| 2026.07.02 | ₩43,893 | ₩44,604 | ₩43,793 | ₩44,242 | +0.79% | 43.2만 |
|---|
| 2026.07.01 | ₩42,914 | ₩43,330 | ₩42,780 | ₩43,008 | +0.22% | 78.9만 |
|---|
| 2026.06.30 | ₩42,136 | ₩42,619 | ₩41,962 | ₩42,619 | +1.15% | 53.5만 |
|---|
| 2026.06.29 | ₩41,841 | ₩42,096 | ₩41,694 | ₩41,975 | +0.32% | 87.5만 |
|---|
| 2026.06.26 | ₩41,251 | ₩41,908 | ₩41,251 | ₩41,534 | +0.69% | 65.6만 |
|---|
| 2026.06.25 | ₩41,734 | ₩42,190 | ₩41,506 | ₩41,546 | -0.45% | 75.8만 |
|---|
| 2026.06.24 | ₩42,029 | ₩42,110 | ₩41,654 | ₩41,734 | -0.70% | 75.5만 |
|---|
| 2026.06.23 | ₩41,975 | ₩42,592 | ₩41,962 | ₩42,257 | +0.67% | 85.6만 |
|---|
| 2026.06.22 | ₩43,075 | ₩43,075 | ₩42,445 | ₩42,512 | -1.31% | 106.8만 |
|---|
| 2026.06.18 | ₩44,389 | ₩44,443 | ₩43,105 | ₩43,343 | -2.36% | 100만 |
|---|
| 2026.06.17 | ₩44,148 | ₩44,711 | ₩43,907 | ₩44,068 | -0.18% | 101.4만 |
|---|
| 2026.06.16 | ₩44,054 | ₩44,188 | ₩43,773 | ₩44,014 | -0.09% | 68.8만 |
|---|
| 2026.06.15 | ₩43,705 | ₩43,893 | ₩43,531 | ₩43,746 | +0.09% | 97.6만 |
|---|
| 2026.06.12 | ₩43,799 | ₩43,799 | ₩43,102 | ₩43,317 | -1.10% | 44만 |
|---|
| 2026.06.11 | ₩42,445 | ₩44,108 | ₩42,304 | ₩44,014 | +3.70% | 97.6만 |
|---|
| 2026.06.10 | ₩42,847 | ₩42,914 | ₩42,029 | ₩42,056 | -1.85% | 68.7만 |
|---|
| 2026.06.09 | ₩43,115 | ₩43,357 | ₩41,680 | ₩42,753 | -0.84% | 106.3만 |
|---|
| 2026.06.08 | ₩42,995 | ₩43,357 | ₩42,713 | ₩42,847 | -0.34% | 81.8만 |
|---|
| 2026.06.05 | ₩43,746 | ₩43,746 | ₩42,579 | ₩42,834 | -2.08% | 60만 |
|---|
| 2026.06.04 | ₩43,504 | ₩44,068 | ₩43,417 | ₩44,014 | +1.17% | 96.2만 |
|---|
| 2026.06.03 | ₩45,248 | ₩45,248 | ₩43,250 | ₩43,276 | -4.36% | 131.8만 |
|---|
| 2026.06.02 | ₩44,242 | ₩44,564 | ₩43,987 | ₩44,403 | +0.36% | 90.3만 |
|---|
| 2026.06.01 | ₩45,395 | ₩45,395 | ₩44,269 | ₩44,738 | -1.45% | 104.1만 |
|---|
| 2026.05.29 | ₩45,838 | ₩45,905 | ₩45,140 | ₩45,851 | +0.03% | 164만 |
|---|
| 2026.05.28 | ₩45,060 | ₩46,254 | ₩45,060 | ₩46,160 | +2.44% | 1344.3만 |
|---|
| 2026.05.27 | ₩45,020 | ₩45,127 | ₩44,497 | ₩44,832 | -0.42% | 38.9만 |
|---|
| 2026.05.26 | ₩44,926 | ₩45,194 | ₩44,684 | ₩45,140 | +0.48% | 65.6만 |
|---|
| 2026.05.22 | ₩44,001 | ₩44,228 | ₩43,759 | ₩44,014 | +0.03% | 41.7만 |
|---|
| 2026.05.21 | ₩43,196 | ₩43,705 | ₩42,914 | ₩43,571 | +0.87% | 70.7만 |
|---|
| 2026.05.20 | ₩42,901 | ₩43,476 | ₩42,646 | ₩43,424 | +1.22% | 72만 |
|---|
| 2026.05.19 | ₩42,901 | ₩43,102 | ₩42,445 | ₩42,764 | -0.32% | 45.5만 |
|---|
| 2026.05.18 | ₩43,156 | ₩43,250 | ₩42,606 | ₩43,156 | 0.00% | 67.4만 |
|---|
| 2026.05.15 | ₩43,250 | ₩43,250 | ₩42,646 | ₩42,700 | -1.27% | 48.2만 |
|---|
| 2026.05.14 | ₩43,947 | ₩44,215 | ₩43,585 | ₩44,081 | +0.31% | 51만 |
|---|
| 2026.05.13 | ₩44,054 | ₩44,215 | ₩43,363 | ₩44,108 | +0.12% | 44.4만 |
|---|
| 2026.05.12 | ₩43,974 | ₩44,255 | ₩43,531 | ₩44,215 | +0.55% | 39.5만 |
|---|
| 2026.05.11 | ₩44,027 | ₩44,926 | ₩43,748 | ₩44,684 | +1.49% | 53.8만 |
|---|
| 2026.05.08 | ₩44,376 | ₩44,604 | ₩44,094 | ₩44,577 | +0.45% | 40.4만 |
|---|
| 2026.05.07 | ₩45,342 | ₩45,342 | ₩44,054 | ₩44,215 | -2.48% | 57.2만 |
|---|
| 2026.05.06 | ₩44,752 | ₩45,543 | ₩44,656 | ₩45,503 | +1.68% | 65.4만 |
|---|
| 2026.05.05 | ₩44,899 | ₩45,022 | ₩44,342 | ₩44,550 | -0.78% | 57.8만 |
|---|
| 2026.05.04 | ₩44,752 | ₩45,104 | ₩44,389 | ₩44,456 | -0.66% | 50.4만 |
|---|
| 2026.05.01 | ₩44,939 | ₩44,939 | ₩44,591 | ₩44,725 | -0.48% | 54.6만 |
|---|
| 2026.04.30 | ₩44,068 | ₩44,926 | ₩43,853 | ₩44,899 | +1.89% | 56만 |
|---|
| 2026.04.29 | ₩44,269 | ₩44,269 | ₩43,317 | ₩43,499 | -1.74% | 51.6만 |
|---|
| 2026.04.28 | ₩44,094 | ₩44,215 | ₩43,598 | ₩43,933 | -0.36% | 69.4만 |
|---|
| 2026.04.27 | ₩44,309 | ₩44,684 | ₩44,148 | ₩44,376 | +0.15% | 52만 |
|---|
| 2026.04.24 | ₩45,127 | ₩45,127 | ₩44,121 | ₩44,439 | -1.52% | 76.5만 |
|---|
| 2026.04.23 | ₩45,637 | ₩45,777 | ₩44,430 | ₩45,087 | -1.20% | 56.1만 |
|---|
| 2026.04.22 | ₩46,240 | ₩46,294 | ₩45,462 | ₩45,838 | -0.87% | 64.5만 |
|---|
| 2026.04.21 | ₩46,616 | ₩46,616 | ₩45,207 | ₩45,342 | -2.73% | 58.5만 |
|---|
| 2026.04.20 | ₩46,790 | ₩46,964 | ₩46,461 | ₩46,750 | -0.09% | 39.6만 |
|---|
| 2026.04.17 | ₩46,964 | ₩47,729 | ₩46,844 | ₩46,924 | -0.09% | 52.9만 |
|---|
| 2026.04.16 | ₩46,951 | ₩46,951 | ₩46,247 | ₩46,602 | -0.74% | 46.6만 |
|---|
| 2026.04.15 | ₩46,616 | ₩46,803 | ₩46,321 | ₩46,750 | +0.29% | 64만 |
|---|
| 2026.04.14 | ₩46,830 | ₩47,031 | ₩46,616 | ₩46,870 | +0.09% | 66.1만 |
|---|
| 2026.04.13 | ₩45,543 | ₩46,616 | ₩45,543 | ₩46,569 | +2.25% | 57만 |
|---|
| 2026.04.10 | ₩46,052 | ₩46,052 | ₩45,489 | ₩45,771 | -0.61% | 48만 |
|---|
| 2026.04.09 | ₩46,475 | ₩46,763 | ₩46,039 | ₩46,347 | -0.27% | 72.8만 |
|---|
| 2026.04.08 | ₩46,562 | ₩46,924 | ₩46,421 | ₩46,817 | +0.55% | 81.4만 |
|---|
| 2026.04.07 | ₩45,623 | ₩45,623 | ₩44,852 | ₩45,476 | -0.32% | 54.4만 |
|---|
| 2026.04.06 | ₩45,717 | ₩46,012 | ₩45,529 | ₩45,958 | +0.53% | 66.3만 |
|---|
| 2026.04.02 | ₩44,416 | ₩45,871 | ₩44,242 | ₩45,462 | +2.36% | 79.8만 |
|---|
| 2026.04.01 | ₩45,087 | ₩45,824 | ₩44,792 | ₩45,181 | +0.21% | 68.9만 |
|---|
| 2026.03.31 | ₩42,807 | ₩43,947 | ₩42,525 | ₩43,880 | +2.51% | 65.4만 |
|---|
| 2026.03.30 | ₩43,585 | ₩43,634 | ₩41,848 | ₩42,132 | -3.33% | 70.9만 |
|---|
| 2026.03.27 | ₩44,041 | ₩44,041 | ₩43,075 | ₩43,129 | -2.07% | 64만 |
|---|
| 2026.03.26 | ₩45,288 | ₩45,395 | ₩44,296 | ₩44,416 | -1.92% | 59만 |
|---|
| 2026.03.25 | ₩45,865 | ₩46,186 | ₩45,570 | ₩45,838 | -0.06% | 99.7만 |
|---|
| 2026.03.24 | ₩44,993 | ₩45,476 | ₩44,684 | ₩45,033 | +0.09% | 98.5만 |
|---|
| 2026.03.23 | ₩45,878 | ₩46,374 | ₩45,583 | ₩45,757 | -0.26% | 112.2만 |
|---|
| 2026.03.20 | ₩46,750 | ₩46,924 | ₩44,939 | ₩45,315 | -3.07% | 96.7만 |
|---|
| 2026.03.19 | ₩47,179 | ₩47,179 | ₩45,798 | ₩46,743 | -0.92% | 120.9만 |
|---|
| 2026.03.18 | ₩47,608 | ₩47,756 | ₩47,018 | ₩47,050 | -1.17% | 166.6만 |
|---|
| 2026.03.17 | ₩47,568 | ₩47,742 | ₩47,266 | ₩47,702 | +0.28% | 96만 |
|---|
| 2026.03.16 | ₩46,911 | ₩47,742 | ₩46,852 | ₩47,353 | +0.94% | 909.5만 |
|---|
| 2026.03.13 | ₩47,393 | ₩47,688 | ₩46,272 | ₩46,443 | -2.01% | 611만 |
|---|
| 2026.03.12 | ₩47,554 | ₩47,682 | ₩46,857 | ₩47,005 | -1.16% | 8243.3만 |
|---|
| 2026.03.11 | ₩47,367 | ₩47,722 | ₩47,139 | ₩47,534 | +0.35% | 2.5만 |
|---|
| 2026.03.10 | ₩47,916 | ₩48,413 | ₩47,566 | ₩47,903 | -0.03% | 7.7만 |
|---|
| 2026.03.09 | ₩47,863 | ₩48,614 | ₩47,058 | ₩48,453 | +1.23% | 6.5만 |
|---|
| 2026.03.06 | ₩47,246 | ₩48,305 | ₩46,978 | ₩47,857 | +1.29% | 17만 |
|---|
| 2026.03.05 | ₩48,788 | ₩48,788 | ₩46,669 | ₩47,431 | -2.78% | 6.6만 |
|---|
| 2026.03.04 | ₩48,466 | ₩49,016 | ₩47,876 | ₩48,895 | +0.89% | 3.7만 |
|---|
| 2026.03.03 | ₩48,681 | ₩49,023 | ₩47,179 | ₩48,529 | -0.31% | 55.6만 |
|---|
| 2026.03.02 | ₩49,284 | ₩49,459 | ₩48,761 | ₩49,350 | +0.13% | 9.6만 |
|---|
| 2026.02.27 | ₩47,796 | ₩48,131 | ₩47,393 | ₩48,104 | +0.65% | 2만 |
|---|
| 2026.02.26 | ₩47,648 | ₩48,051 | ₩47,139 | ₩47,988 | +0.71% | 2.9만 |
|---|
| 2026.02.25 | ₩47,849 | ₩48,036 | ₩47,246 | ₩47,735 | -0.24% | 2.3만 |
|---|
| 2026.02.24 | ₩47,514 | ₩47,883 | ₩47,139 | ₩47,856 | +0.72% | 3.7만 |
|---|
| 2026.02.23 | ₩48,064 | ₩48,064 | ₩47,460 | ₩47,648 | -0.86% | 2만 |
|---|
| 2026.02.20 | ₩48,265 | ₩48,520 | ₩47,970 | ₩48,233 | -0.07% | 3만 |
|---|
| 2026.02.19 | ₩47,434 | ₩48,037 | ₩47,259 | ₩47,955 | +1.10% | 1.1만 |
|---|
| 2026.02.18 | ₩47,353 | ₩47,836 | ₩47,239 | ₩47,528 | +0.37% | 2.4만 |
|---|
| 2026.02.17 | ₩46,495 | ₩46,964 | ₩46,052 | ₩46,732 | +0.51% | 1.9만 |
|---|
| 2026.02.13 | ₩45,932 | ₩46,723 | ₩45,932 | ₩46,589 | +1.43% | 1.4만 |
|---|
| 2026.02.12 | ₩46,441 | ₩46,669 | ₩45,730 | ₩45,847 | -1.28% | 78.4만 |
|---|
| 2026.02.11 | ₩46,696 | ₩46,884 | ₩45,958 | ₩46,334 | -0.78% | 3.2만 |
|---|
| 2026.02.10 | ₩47,340 | ₩47,340 | ₩46,683 | ₩46,723 | -1.30% | 2만 |
|---|
| 2026.02.09 | ₩46,723 | ₩47,326 | ₩46,676 | ₩47,255 | +1.14% | 4.7만 |
|---|
| 2026.02.06 | ₩45,596 | ₩46,361 | ₩45,570 | ₩46,317 | +1.58% | 2.1만 |
|---|
| 2026.02.05 | ₩44,752 | ₩45,342 | ₩44,658 | ₩44,703 | -0.11% | 1.4만 |
|---|
| 2026.02.04 | ₩47,393 | ₩47,393 | ₩45,181 | ₩45,697 | -3.58% | 4.8만 |
|---|
| 2026.02.03 | ₩46,227 | ₩47,072 | ₩46,227 | ₩47,072 | +1.83% | 1.4만 |
|---|
| 2026.02.02 | ₩46,307 | ₩46,307 | ₩45,932 | ₩45,972 | -0.72% | 2.4만 |
|---|
| 2026.01.30 | ₩46,978 | ₩47,112 | ₩46,267 | ₩46,388 | -1.26% | 3.3만 |
|---|
| 2026.01.29 | ₩47,702 | ₩47,702 | ₩46,669 | ₩47,165 | -1.12% | 4.4만 |
|---|
| 2026.01.28 | ₩47,890 | ₩47,890 | ₩47,179 | ₩47,528 | -0.76% | 3.2만 |
|---|
| 2026.01.27 | ₩47,353 | ₩48,104 | ₩47,139 | ₩48,037 | +1.44% | 4만 |
|---|
| 2026.01.26 | ₩47,729 | ₩47,729 | ₩46,991 | ₩47,117 | -1.28% | 3.5만 |
|---|
| 2026.01.23 | ₩47,595 | ₩47,813 | ₩47,326 | ₩47,688 | +0.20% | 2.8만 |
|---|
| 2026.01.22 | ₩47,809 | ₩47,809 | ₩47,098 | ₩47,427 | -0.80% | 9.4만 |
|---|
| 2026.01.21 | ₩47,608 | ₩47,930 | ₩47,072 | ₩47,773 | +0.35% | 4.5만 |
|---|
| 2026.01.20 | ₩48,091 | ₩48,252 | ₩47,326 | ₩47,462 | -1.31% | 4.6만 |
|---|
| 2026.01.16 | ₩48,037 | ₩48,319 | ₩47,896 | ₩48,265 | +0.47% | 7.2만 |
|---|
| 2026.01.15 | ₩47,595 | ₩47,942 | ₩47,487 | ₩47,849 | +0.54% | 4만 |
|---|
| 2026.01.14 | ₩47,232 | ₩47,460 | ₩46,823 | ₩47,460 | +0.48% | 3.1만 |
|---|
| 2026.01.13 | ₩47,474 | ₩47,702 | ₩47,098 | ₩47,273 | -0.42% | 6.3만 |
|---|
| 2026.01.12 | ₩47,072 | ₩47,206 | ₩46,736 | ₩47,165 | +0.20% | 12.8만 |
|---|
| 2026.01.09 | ₩45,878 | ₩46,495 | ₩45,878 | ₩46,481 | +1.32% | 6.7만 |
|---|
| 2026.01.08 | ₩45,757 | ₩46,170 | ₩45,041 | ₩45,395 | -0.79% | 5.3만 |
|---|
| 2026.01.07 | ₩45,234 | ₩45,449 | ₩44,711 | ₩44,758 | -1.05% | 3만 |
|---|
| 2026.01.06 | ₩44,524 | ₩44,899 | ₩44,349 | ₩44,899 | +0.84% | 3.8만 |
|---|
| 2026.01.05 | ₩43,424 | ₩44,023 | ₩43,424 | ₩44,007 | +1.34% | 1.7만 |
|---|
| 2026.01.02 | ₩41,707 | ₩42,440 | ₩41,648 | ₩42,440 | +1.76% | 4.3천 |
|---|
| 2025.12.31 | ₩41,734 | ₩41,734 | ₩41,317 | ₩41,317 | -1.00% | 9.6천 |
|---|
| 2025.12.30 | ₩41,949 | ₩41,949 | ₩41,652 | ₩41,652 | -0.71% | 1.1만 |
|---|
| 2025.12.29 | ₩41,922 | ₩41,949 | ₩41,587 | ₩41,640 | -0.67% | 8.1천 |
|---|
| 2025.12.26 | ₩42,056 | ₩42,083 | ₩41,857 | ₩41,942 | -0.27% | 5.1천 |
|---|
| 2025.12.24 | ₩42,268 | ₩42,268 | ₩42,163 | ₩42,229 | -0.09% | 1.1만 |
|---|
| 2025.12.23 | ₩42,257 | ₩42,431 | ₩42,136 | ₩42,295 | +0.09% | 4.1천 |
|---|
| 2025.12.22 | ₩41,426 | ₩42,110 | ₩41,426 | ₩42,089 | +1.60% | 9.2천 |
|---|
| 2025.12.19 | ₩40,903 | ₩41,532 | ₩40,903 | ₩41,426 | +1.28% | 7.2천 |
|---|
| 2025.12.18 | ₩40,500 | ₩40,701 | ₩40,447 | ₩40,504 | +0.01% | 5.8천 |
|---|
| 2025.12.17 | ₩40,393 | ₩40,621 | ₩39,968 | ₩39,968 | -1.05% | 9.1천 |
|---|
| 2025.12.16 | ₩40,822 | ₩40,822 | ₩40,259 | ₩40,479 | -0.84% | 7천 |
|---|
| 2025.12.15 | ₩41,191 | ₩41,191 | ₩40,755 | ₩40,896 | -0.72% | 6.4천 |
|---|
| 2025.12.12 | ₩41,144 | ₩41,144 | ₩40,722 | ₩40,911 | -0.57% | 4.7천 |
|---|
| 2025.12.11 | ₩40,500 | ₩40,956 | ₩40,366 | ₩40,872 | +0.92% | 1.5만 |
|---|
| 2025.12.10 | ₩40,071 | ₩40,614 | ₩39,937 | ₩40,522 | +1.12% | 1.8만 |
|---|
| 2025.12.09 | ₩40,581 | ₩40,620 | ₩40,160 | ₩40,199 | -0.94% | 4천 |
|---|
| 2025.12.08 | ₩39,883 | ₩40,306 | ₩39,883 | ₩40,306 | +1.06% | 8.8천 |
|---|
| 2025.12.05 | ₩40,085 | ₩40,132 | ₩39,722 | ₩39,885 | -0.50% | 7.7천 |
|---|
| 2025.12.04 | ₩39,803 | ₩40,117 | ₩39,790 | ₩40,098 | +0.74% | 9.4천 |
|---|
| 2025.12.03 | ₩39,347 | ₩39,609 | ₩39,173 | ₩39,609 | +0.66% | 5.9천 |
|---|
| 2025.12.02 | ₩39,065 | ₩39,229 | ₩39,032 | ₩39,205 | +0.36% | 4.2천 |
|---|
| 2025.12.01 | ₩39,293 | ₩39,293 | ₩38,744 | ₩38,744 | -1.40% | 4천 |
|---|
| 2025.11.28 | ₩39,816 | ₩39,816 | ₩39,635 | ₩39,718 | -0.25% | 2천 |
|---|
| 2025.11.26 | ₩39,387 | ₩39,732 | ₩39,387 | ₩39,587 | +0.51% | 4.8천 |
|---|
| 2025.11.25 | ₩38,811 | ₩39,300 | ₩38,730 | ₩39,279 | +1.21% | 1.3만 |
|---|
| 2025.11.24 | ₩38,368 | ₩38,756 | ₩38,368 | ₩38,756 | +1.01% | 1만 |
|---|
| 2025.11.21 | ₩38,931 | ₩38,931 | ₩38,274 | ₩38,636 | -0.76% | 7.5천 |
|---|
| 2025.11.20 | ₩40,420 | ₩40,460 | ₩38,891 | ₩38,917 | -3.72% | 8.2천 |
|---|
| 2025.11.19 | ₩39,883 | ₩39,950 | ₩39,442 | ₩39,655 | -0.57% | 1.4만 |
|---|
| 2025.11.18 | ₩40,178 | ₩40,178 | ₩39,830 | ₩40,004 | -0.43% | 7.2천 |
|---|
| 2025.11.17 | ₩40,594 | ₩40,770 | ₩40,199 | ₩40,354 | -0.59% | 7.5천 |
|---|
| 2025.11.14 | ₩40,246 | ₩40,821 | ₩39,776 | ₩40,594 | +0.87% | 1.5만 |
|---|
| 2025.11.13 | ₩41,412 | ₩41,412 | ₩40,541 | ₩40,626 | -1.90% | 1.1만 |
|---|
| 2025.11.12 | ₩41,573 | ₩41,627 | ₩41,359 | ₩41,414 | -0.38% | 7.3천 |
|---|
| 2025.11.11 | ₩41,613 | ₩41,695 | ₩41,452 | ₩41,607 | -0.02% | 2.9천 |
|---|
| 2025.11.10 | ₩41,922 | ₩41,922 | ₩41,721 | ₩41,919 | -0.01% | 4.2천 |
|---|
| 2025.11.07 | ₩40,567 | ₩41,385 | ₩40,514 | ₩41,385 | +2.02% | 1.5만 |
|---|
| 2025.11.06 | ₩41,721 | ₩41,721 | ₩41,198 | ₩41,214 | -1.22% | 3.2만 |
|---|
| 2025.11.05 | ₩42,123 | ₩42,123 | ₩41,654 | ₩41,963 | -0.38% | 6.4천 |
|---|
| 2025.11.04 | ₩42,914 | ₩42,914 | ₩42,311 | ₩42,418 | -1.16% | 1.4만 |
|---|
| 2025.11.03 | ₩43,357 | ₩43,357 | ₩43,062 | ₩43,315 | -0.10% | 1만 |
|---|
| 2025.10.31 | ₩43,276 | ₩43,437 | ₩42,928 | ₩43,322 | +0.11% | 1.8만 |
|---|
| 2025.10.30 | ₩43,228 | ₩43,558 | ₩43,122 | ₩43,122 | -0.25% | 1.2만 |
|---|
| 2025.10.29 | ₩43,477 | ₩43,732 | ₩43,216 | ₩43,425 | -0.12% | 1.1만 |
|---|
| 2025.10.28 | ₩43,826 | ₩43,891 | ₩43,551 | ₩43,551 | -0.63% | 1.1만 |
|---|
| 2025.10.27 | ₩43,907 | ₩43,907 | ₩43,483 | ₩43,648 | -0.59% | 1.3만 |
|---|
| 2025.10.24 | ₩43,464 | ₩43,464 | ₩43,306 | ₩43,398 | -0.15% | 6.7천 |
|---|
| 2025.10.23 | ₩42,681 | ₩43,149 | ₩42,681 | ₩43,149 | +1.10% | 1만 |
|---|
| 2025.10.22 | ₩42,606 | ₩42,732 | ₩41,882 | ₩42,171 | -1.02% | 1.2만 |
|---|
| 2025.10.21 | ₩42,351 | ₩42,726 | ₩42,161 | ₩42,549 | +0.47% | 1만 |
|---|
| 2025.10.20 | ₩41,868 | ₩42,552 | ₩41,868 | ₩42,519 | +1.55% | 2.3만 |
|---|
| 2025.10.17 | ₩41,707 | ₩41,731 | ₩41,265 | ₩41,540 | -0.40% | 1.8만 |
|---|
| 2025.10.16 | ₩42,619 | ₩42,619 | ₩41,868 | ₩41,935 | -1.60% | 1.4만 |
|---|
| 2025.10.15 | ₩43,075 | ₩43,303 | ₩42,002 | ₩42,311 | -1.77% | 2.6만 |
|---|
| 2025.10.14 | ₩42,284 | ₩43,008 | ₩42,096 | ₩42,721 | +1.03% | 9천 |
|---|
| 2025.10.13 | ₩42,177 | ₩42,700 | ₩42,056 | ₩42,659 | +1.14% | 1.8만 |
|---|
| 2025.10.10 | ₩43,317 | ₩43,317 | ₩41,962 | ₩42,163 | -2.66% | 2.5만 |
|---|