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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩42,482 | ₩42,784 | ₩40,994 | ₩41,812 | -1.58% | 364.8만 |
| 2026.09.28–2026.10.02 | ₩42,281 | ₩42,724 | ₩41,704 | ₩42,496 | +0.51% | 427.5만 |
| 2026.09.21–2026.09.25 | ₩42,871 | ₩43,294 | ₩42,328 | ₩42,576 | -0.69% | 3829.4만 |
| 2026.09.14–2026.09.18 | ₩42,120 | ₩43,300 | ₩41,986 | ₩42,643 | +1.24% | 281만 |
| 2026.09.08–2026.09.11 | ₩43,072 | ₩43,405 | ₩42,067 | ₩42,415 | -1.53% | 178.5만 |
| 2026.08.31–2026.09.04 | ₩44,252 | ₩44,266 | ₩42,590 | ₩43,260 | -2.24% | 241만 |
| 2026.08.24–2026.08.28 | ₩44,775 | ₩45,352 | ₩44,262 | ₩44,655 | -0.27% | 191.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,886 |
| ₩48,175 |
| ₩44,762 |
| ₩45,003 |
| -6.02% |
| 208.8만 |
| 2026.08.10–2026.08.14 | ₩46,975 | ₩47,913 | ₩46,693 | ₩47,806 | +1.77% | 188.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩43,756 | ₩46,934 | ₩43,756 | ₩46,867 | +7.11% | 191.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩43,461 | ₩43,916 | ₩42,060 | ₩43,421 | -0.09% | 227.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩41,852 | ₩43,635 | ₩41,249 | ₩43,126 | +3.04% | 300만 |
|---|
| 2026.07.13–2026.07.17 | ₩42,750 | ₩42,750 | ₩41,349 | ₩41,691 | -2.48% | 335.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩44,440 | ₩45,097 | ₩42,321 | ₩42,871 | -3.53% | 317.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩41,839 | ₩44,601 | ₩41,691 | ₩44,239 | +5.74% | 263.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩43,072 | ₩43,072 | ₩41,249 | ₩41,531 | -3.58% | 409.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩43,703 | ₩44,708 | ₩43,102 | ₩43,340 | -0.83% | 367.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩42,992 | ₩44,105 | ₩41,678 | ₩43,314 | +0.75% | 398.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩45,392 | ₩45,392 | ₩42,576 | ₩42,831 | -5.64% | 482.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩44,923 | ₩46,250 | ₩44,494 | ₩45,848 | +2.06% | 1612.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩43,153 | ₩44,226 | ₩42,442 | ₩44,011 | +1.99% | 297.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩44,024 | ₩44,923 | ₩42,643 | ₩42,697 | -3.02% | 236.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩44,749 | ₩45,540 | ₩44,051 | ₩44,574 | -0.39% | 271.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩44,306 | ₩44,936 | ₩43,314 | ₩44,722 | +0.94% | 283.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩46,787 | ₩46,961 | ₩44,118 | ₩44,436 | -5.02% | 295.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩45,540 | ₩47,725 | ₩45,540 | ₩46,921 | +3.03% | 286.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩45,714 | ₩46,921 | ₩44,849 | ₩45,768 | +0.12% | 322.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩43,582 | ₩45,868 | ₩41,845 | ₩45,459 | +4.31% | 285만 |
|---|
| 2026.03.23–2026.03.27 | ₩45,875 | ₩46,371 | ₩43,072 | ₩43,126 | -5.99% | 433.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩46,907 | ₩47,752 | ₩44,936 | ₩45,312 | -3.40% | 1389.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩47,860 | ₩48,611 | ₩46,269 | ₩46,439 | -2.97% | 8871.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩49,281 | ₩49,455 | ₩46,666 | ₩47,854 | -2.90% | 92.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩48,061 | ₩48,128 | ₩47,135 | ₩48,101 | +0.08% | 12.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩46,492 | ₩48,517 | ₩46,049 | ₩48,230 | +3.74% | 8.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩46,720 | ₩47,337 | ₩45,727 | ₩46,586 | -0.29% | 89.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩46,304 | ₩47,390 | ₩44,655 | ₩46,313 | +0.02% | 12만 |
|---|
| 2026.01.26–2026.01.30 | ₩47,725 | ₩48,101 | ₩46,264 | ₩46,384 | -2.81% | 18.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩48,088 | ₩48,248 | ₩47,068 | ₩47,685 | -0.84% | 21.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩47,068 | ₩48,316 | ₩46,733 | ₩48,262 | +2.54% | 33.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩43,421 | ₩46,492 | ₩43,421 | ₩46,478 | +7.04% | 20.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩41,919 | ₩42,437 | ₩41,314 | ₩42,437 | +1.23% | 3.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩41,423 | ₩42,429 | ₩41,423 | ₩41,939 | +1.25% | 2.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩41,188 | ₩41,529 | ₩39,965 | ₩41,423 | +0.57% | 3.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩39,881 | ₩41,141 | ₩39,881 | ₩40,908 | +2.58% | 5.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩39,291 | ₩40,129 | ₩38,741 | ₩39,882 | +1.51% | 3.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩38,365 | ₩39,814 | ₩38,365 | ₩39,716 | +3.52% | 3만 |
|---|
| 2025.11.17–2025.11.21 | ₩40,591 | ₩40,767 | ₩38,272 | ₩38,634 | -4.82% | 4.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩41,919 | ₩41,919 | ₩39,773 | ₩40,591 | -3.17% | 4.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩43,354 | ₩43,354 | ₩40,511 | ₩41,383 | -4.55% | 7.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩43,904 | ₩43,904 | ₩42,925 | ₩43,319 | -1.33% | 6.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩41,865 | ₩43,461 | ₩41,865 | ₩43,395 | +3.65% | 6.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩42,174 | ₩43,300 | ₩41,262 | ₩41,537 | -1.51% | 8.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩43,314 | ₩43,314 | ₩41,959 | ₩42,160 | -2.66% | 2.5만 |
|---|