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 | ₩41,490 | ₩41,812 | ₩41,228 | ₩41,812 | +0.78% | 101.8만 |
| 2026.10.08 | ₩41,155 | ₩41,463 | ₩40,994 | ₩41,168 | +0.03% | 71.5만 |
| 2026.10.07 | ₩41,932 | ₩41,932 | ₩41,356 | ₩41,544 | -0.93% | 72.2만 |
| 2026.10.06 | ₩42,576 | ₩42,784 | ₩42,388 | ₩42,522 | -0.13% | 49만 |
| 2026.10.05 | ₩42,482 | ₩42,777 | ₩42,362 | ₩42,710 | +0.54% | 70.3만 |
| 2026.10.02 | ₩42,402 | ₩42,724 | ₩42,295 | ₩42,496 | +0.22% | 86.4만 |
| 2026.10.01 | ₩41,892 | ₩42,134 | ₩41,704 | ₩41,919 | +0.06% | 94.2만 |
| 2026.09.30 | ₩42,093 | ₩42,254 | ₩41,825 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,875 |
| -0.52% |
| 63.3만 |
| 2026.09.29 | ₩42,107 | ₩42,281 | ₩41,759 | ₩42,026 | -0.19% | 83.2만 |
|---|
| 2026.09.28 | ₩42,281 | ₩42,422 | ₩41,946 | ₩42,160 | -0.29% | 100.4만 |
|---|
| 2026.09.25 | ₩42,576 | ₩42,844 | ₩42,355 | ₩42,576 | 0.00% | 72.1만 |
|---|
| 2026.09.24 | ₩42,563 | ₩42,930 | ₩42,328 | ₩42,603 | +0.09% | 111.4만 |
|---|
| 2026.09.23 | ₩42,683 | ₩43,139 | ₩42,643 | ₩42,764 | +0.19% | 206.9만 |
|---|
| 2026.09.22 | ₩43,294 | ₩43,294 | ₩42,509 | ₩42,911 | -0.88% | 3397.8만 |
|---|
| 2026.09.21 | ₩42,871 | ₩43,287 | ₩42,791 | ₩43,166 | +0.69% | 41.3만 |
|---|
| 2026.09.18 | ₩42,898 | ₩42,898 | ₩42,335 | ₩42,643 | -0.59% | 53.7만 |
|---|
| 2026.09.17 | ₩43,153 | ₩43,300 | ₩42,817 | ₩42,898 | -0.59% | 39.6만 |
|---|
| 2026.09.16 | ₩42,442 | ₩42,764 | ₩41,986 | ₩42,402 | -0.09% | 62.1만 |
|---|
| 2026.09.15 | ₩42,442 | ₩42,522 | ₩42,010 | ₩42,348 | -0.22% | 93.8만 |
|---|
| 2026.09.14 | ₩42,120 | ₩42,670 | ₩41,999 | ₩42,388 | +0.64% | 31.8만 |
|---|
| 2026.09.11 | ₩42,710 | ₩42,710 | ₩42,321 | ₩42,415 | -0.69% | 44.3만 |
|---|
| 2026.09.10 | ₩42,241 | ₩42,603 | ₩42,067 | ₩42,160 | -0.19% | 51.2만 |
|---|
| 2026.09.09 | ₩42,978 | ₩43,032 | ₩42,509 | ₩42,549 | -1.00% | 43.4만 |
|---|
| 2026.09.08 | ₩43,072 | ₩43,405 | ₩42,992 | ₩43,098 | +0.06% | 39.6만 |
|---|
| 2026.09.04 | ₩43,113 | ₩43,408 | ₩43,072 | ₩43,260 | +0.34% | 44.4만 |
|---|
| 2026.09.03 | ₩42,992 | ₩43,287 | ₩42,750 | ₩43,247 | +0.59% | 49.6만 |
|---|
| 2026.09.02 | ₩43,139 | ₩43,139 | ₩42,590 | ₩42,744 | -0.92% | 47.9만 |
|---|
| 2026.09.01 | ₩43,635 | ₩43,837 | ₩42,992 | ₩43,166 | -1.08% | 61.1만 |
|---|
| 2026.08.31 | ₩44,252 | ₩44,266 | ₩43,977 | ₩44,145 | -0.24% | 38.1만 |
|---|
| 2026.08.28 | ₩45,204 | ₩45,204 | ₩44,440 | ₩44,655 | -1.22% | 36.1만 |
|---|
| 2026.08.27 | ₩45,178 | ₩45,352 | ₩44,896 | ₩45,245 | +0.15% | 43.1만 |
|---|
| 2026.08.26 | ₩44,668 | ₩45,072 | ₩44,601 | ₩44,923 | +0.57% | 36.5만 |
|---|
| 2026.08.25 | ₩44,976 | ₩44,976 | ₩44,460 | ₩44,708 | -0.60% | 36.6만 |
|---|
| 2026.08.24 | ₩44,775 | ₩44,775 | ₩44,262 | ₩44,400 | -0.84% | 39.1만 |
|---|
| 2026.08.21 | ₩45,111 | ₩45,166 | ₩44,762 | ₩45,003 | -0.24% | 40.4만 |
|---|
| 2026.08.20 | ₩46,063 | ₩46,143 | ₩45,194 | ₩45,312 | -1.63% | 47.3만 |
|---|
| 2026.08.19 | ₩47,149 | ₩47,149 | ₩46,264 | ₩46,344 | -1.71% | 37.8만 |
|---|
| 2026.08.18 | ₩47,122 | ₩47,357 | ₩46,706 | ₩46,961 | -0.34% | 38만 |
|---|
| 2026.08.17 | ₩47,886 | ₩48,175 | ₩47,672 | ₩47,766 | -0.25% | 45.4만 |
|---|
| 2026.08.14 | ₩47,725 | ₩47,913 | ₩47,638 | ₩47,806 | +0.17% | 32.8만 |
|---|
| 2026.08.13 | ₩47,618 | ₩47,665 | ₩47,216 | ₩47,430 | -0.39% | 40.6만 |
|---|
| 2026.08.12 | ₩47,618 | ₩47,725 | ₩47,229 | ₩47,672 | +0.11% | 35만 |
|---|
| 2026.08.11 | ₩47,015 | ₩47,229 | ₩46,693 | ₩46,894 | -0.26% | 45.9만 |
|---|
| 2026.08.10 | ₩46,975 | ₩47,417 | ₩46,961 | ₩47,109 | +0.29% | 34.4만 |
|---|
| 2026.08.07 | ₩46,854 | ₩46,934 | ₩46,197 | ₩46,867 | +0.03% | 32.1만 |
|---|
| 2026.08.06 | ₩46,170 | ₩46,808 | ₩46,076 | ₩46,264 | +0.20% | 37.4만 |
|---|
| 2026.08.05 | ₩46,626 | ₩46,736 | ₩46,197 | ₩46,291 | -0.72% | 45.4만 |
|---|
| 2026.08.04 | ₩45,540 | ₩46,438 | ₩45,453 | ₩46,304 | +1.68% | 45.5만 |
|---|
| 2026.08.03 | ₩43,756 | ₩44,581 | ₩43,756 | ₩44,574 | +1.87% | 31.4만 |
|---|
| 2026.07.31 | ₩43,448 | ₩43,582 | ₩42,797 | ₩43,421 | -0.06% | 40.6만 |
|---|
| 2026.07.30 | ₩42,670 | ₩43,287 | ₩42,321 | ₩43,277 | +1.42% | 40만 |
|---|
| 2026.07.29 | ₩43,260 | ₩43,260 | ₩42,060 | ₩42,187 | -2.48% | 61.1만 |
|---|
| 2026.07.28 | ₩43,448 | ₩43,609 | ₩43,032 | ₩43,488 | +0.09% | 43.4만 |
|---|
| 2026.07.27 | ₩43,461 | ₩43,916 | ₩43,102 | ₩43,448 | -0.03% | 42.2만 |
|---|
| 2026.07.24 | ₩43,260 | ₩43,475 | ₩43,045 | ₩43,126 | -0.31% | 45만 |
|---|
| 2026.07.23 | ₩42,415 | ₩43,635 | ₩42,415 | ₩43,126 | +1.68% | 78.5만 |
|---|
| 2026.07.22 | ₩42,281 | ₩42,509 | ₩42,128 | ₩42,187 | -0.22% | 50.4만 |
|---|
| 2026.07.21 | ₩41,637 | ₩42,167 | ₩41,249 | ₩41,946 | +0.74% | 67.7만 |
|---|
| 2026.07.20 | ₩41,852 | ₩41,926 | ₩41,463 | ₩41,490 | -0.87% | 58.4만 |
|---|
| 2026.07.17 | ₩41,570 | ₩42,120 | ₩41,349 | ₩41,691 | +0.29% | 54.8만 |
|---|
| 2026.07.16 | ₩42,067 | ₩42,067 | ₩41,570 | ₩41,718 | -0.83% | 63.9만 |
|---|
| 2026.07.15 | ₩42,321 | ₩42,509 | ₩41,919 | ₩42,308 | -0.03% | 62.3만 |
|---|
| 2026.07.14 | ₩42,174 | ₩42,697 | ₩42,120 | ₩42,241 | +0.16% | 106.5만 |
|---|
| 2026.07.13 | ₩42,750 | ₩42,750 | ₩41,959 | ₩42,120 | -1.47% | 48.1만 |
|---|
| 2026.07.10 | ₩42,898 | ₩42,965 | ₩42,321 | ₩42,871 | -0.06% | 58.5만 |
|---|
| 2026.07.09 | ₩43,086 | ₩43,178 | ₩42,797 | ₩43,059 | -0.06% | 100.9만 |
|---|
| 2026.07.08 | ₩43,367 | ₩43,475 | ₩42,844 | ₩43,287 | -0.19% | 68.5만 |
|---|
| 2026.07.07 | ₩44,749 | ₩44,749 | ₩43,837 | ₩44,011 | -1.65% | 44.8만 |
|---|
| 2026.07.06 | ₩44,440 | ₩45,097 | ₩44,440 | ₩45,044 | +1.36% | 44.9만 |
|---|
| 2026.07.02 | ₩43,890 | ₩44,601 | ₩43,790 | ₩44,239 | +0.79% | 43.2만 |
|---|
| 2026.07.01 | ₩42,911 | ₩43,327 | ₩42,777 | ₩43,005 | +0.22% | 78.9만 |
|---|
| 2026.06.30 | ₩42,134 | ₩42,616 | ₩41,959 | ₩42,616 | +1.15% | 53.5만 |
|---|
| 2026.06.29 | ₩41,839 | ₩42,093 | ₩41,691 | ₩41,973 | +0.32% | 87.5만 |
|---|
| 2026.06.26 | ₩41,249 | ₩41,906 | ₩41,249 | ₩41,531 | +0.69% | 65.6만 |
|---|
| 2026.06.25 | ₩41,731 | ₩42,187 | ₩41,503 | ₩41,544 | -0.45% | 75.8만 |
|---|
| 2026.06.24 | ₩42,026 | ₩42,107 | ₩41,651 | ₩41,731 | -0.70% | 75.5만 |
|---|
| 2026.06.23 | ₩41,973 | ₩42,590 | ₩41,959 | ₩42,254 | +0.67% | 85.6만 |
|---|
| 2026.06.22 | ₩43,072 | ₩43,072 | ₩42,442 | ₩42,509 | -1.31% | 106.8만 |
|---|
| 2026.06.18 | ₩44,386 | ₩44,440 | ₩43,102 | ₩43,340 | -2.36% | 100만 |
|---|
| 2026.06.17 | ₩44,145 | ₩44,708 | ₩43,904 | ₩44,065 | -0.18% | 101.4만 |
|---|
| 2026.06.16 | ₩44,051 | ₩44,185 | ₩43,770 | ₩44,011 | -0.09% | 68.8만 |
|---|
| 2026.06.15 | ₩43,703 | ₩43,890 | ₩43,528 | ₩43,743 | +0.09% | 97.6만 |
|---|
| 2026.06.12 | ₩43,796 | ₩43,796 | ₩43,099 | ₩43,314 | -1.10% | 44만 |
|---|
| 2026.06.11 | ₩42,442 | ₩44,105 | ₩42,301 | ₩44,011 | +3.70% | 97.6만 |
|---|
| 2026.06.10 | ₩42,844 | ₩42,911 | ₩42,026 | ₩42,053 | -1.85% | 68.7만 |
|---|
| 2026.06.09 | ₩43,113 | ₩43,354 | ₩41,678 | ₩42,750 | -0.84% | 106.3만 |
|---|
| 2026.06.08 | ₩42,992 | ₩43,354 | ₩42,710 | ₩42,844 | -0.34% | 81.8만 |
|---|
| 2026.06.05 | ₩43,743 | ₩43,743 | ₩42,576 | ₩42,831 | -2.08% | 60만 |
|---|
| 2026.06.04 | ₩43,501 | ₩44,065 | ₩43,414 | ₩44,011 | +1.17% | 96.2만 |
|---|
| 2026.06.03 | ₩45,245 | ₩45,245 | ₩43,247 | ₩43,273 | -4.36% | 131.8만 |
|---|
| 2026.06.02 | ₩44,239 | ₩44,561 | ₩43,984 | ₩44,400 | +0.36% | 90.3만 |
|---|
| 2026.06.01 | ₩45,392 | ₩45,392 | ₩44,266 | ₩44,735 | -1.45% | 104.1만 |
|---|
| 2026.05.29 | ₩45,835 | ₩45,902 | ₩45,137 | ₩45,848 | +0.03% | 164만 |
|---|
| 2026.05.28 | ₩45,057 | ₩46,250 | ₩45,057 | ₩46,157 | +2.44% | 1344.3만 |
|---|
| 2026.05.27 | ₩45,017 | ₩45,124 | ₩44,494 | ₩44,829 | -0.42% | 38.9만 |
|---|
| 2026.05.26 | ₩44,923 | ₩45,191 | ₩44,681 | ₩45,137 | +0.48% | 65.6만 |
|---|
| 2026.05.22 | ₩43,998 | ₩44,226 | ₩43,756 | ₩44,011 | +0.03% | 41.7만 |
|---|
| 2026.05.21 | ₩43,193 | ₩43,703 | ₩42,911 | ₩43,568 | +0.87% | 70.7만 |
|---|
| 2026.05.20 | ₩42,898 | ₩43,473 | ₩42,643 | ₩43,421 | +1.22% | 72만 |
|---|
| 2026.05.19 | ₩42,898 | ₩43,099 | ₩42,442 | ₩42,761 | -0.32% | 45.5만 |
|---|
| 2026.05.18 | ₩43,153 | ₩43,247 | ₩42,603 | ₩43,153 | 0.00% | 67.4만 |
|---|
| 2026.05.15 | ₩43,247 | ₩43,247 | ₩42,643 | ₩42,697 | -1.27% | 48.2만 |
|---|
| 2026.05.14 | ₩43,944 | ₩44,212 | ₩43,582 | ₩44,078 | +0.31% | 51만 |
|---|
| 2026.05.13 | ₩44,051 | ₩44,212 | ₩43,361 | ₩44,105 | +0.12% | 44.4만 |
|---|
| 2026.05.12 | ₩43,971 | ₩44,252 | ₩43,528 | ₩44,212 | +0.55% | 39.5만 |
|---|
| 2026.05.11 | ₩44,024 | ₩44,923 | ₩43,745 | ₩44,681 | +1.49% | 53.8만 |
|---|
| 2026.05.08 | ₩44,373 | ₩44,601 | ₩44,091 | ₩44,574 | +0.45% | 40.4만 |
|---|
| 2026.05.07 | ₩45,339 | ₩45,339 | ₩44,051 | ₩44,212 | -2.48% | 57.2만 |
|---|
| 2026.05.06 | ₩44,749 | ₩45,540 | ₩44,653 | ₩45,499 | +1.68% | 65.4만 |
|---|
| 2026.05.05 | ₩44,896 | ₩45,019 | ₩44,340 | ₩44,547 | -0.78% | 57.8만 |
|---|
| 2026.05.04 | ₩44,749 | ₩45,101 | ₩44,386 | ₩44,453 | -0.66% | 50.4만 |
|---|
| 2026.05.01 | ₩44,936 | ₩44,936 | ₩44,588 | ₩44,722 | -0.48% | 54.6만 |
|---|
| 2026.04.30 | ₩44,065 | ₩44,923 | ₩43,850 | ₩44,896 | +1.89% | 56만 |
|---|
| 2026.04.29 | ₩44,266 | ₩44,266 | ₩43,314 | ₩43,496 | -1.74% | 51.6만 |
|---|
| 2026.04.28 | ₩44,091 | ₩44,212 | ₩43,595 | ₩43,931 | -0.36% | 69.4만 |
|---|
| 2026.04.27 | ₩44,306 | ₩44,681 | ₩44,145 | ₩44,373 | +0.15% | 52만 |
|---|
| 2026.04.24 | ₩45,124 | ₩45,124 | ₩44,118 | ₩44,436 | -1.52% | 76.5만 |
|---|
| 2026.04.23 | ₩45,634 | ₩45,774 | ₩44,427 | ₩45,084 | -1.20% | 56.1만 |
|---|
| 2026.04.22 | ₩46,237 | ₩46,291 | ₩45,459 | ₩45,835 | -0.87% | 64.5만 |
|---|
| 2026.04.21 | ₩46,612 | ₩46,612 | ₩45,204 | ₩45,339 | -2.73% | 58.5만 |
|---|
| 2026.04.20 | ₩46,787 | ₩46,961 | ₩46,458 | ₩46,747 | -0.09% | 39.6만 |
|---|
| 2026.04.17 | ₩46,961 | ₩47,725 | ₩46,840 | ₩46,921 | -0.09% | 52.9만 |
|---|
| 2026.04.16 | ₩46,948 | ₩46,948 | ₩46,244 | ₩46,599 | -0.74% | 46.6만 |
|---|
| 2026.04.15 | ₩46,612 | ₩46,800 | ₩46,317 | ₩46,747 | +0.29% | 64만 |
|---|
| 2026.04.14 | ₩46,827 | ₩47,028 | ₩46,612 | ₩46,867 | +0.09% | 66.1만 |
|---|
| 2026.04.13 | ₩45,540 | ₩46,612 | ₩45,540 | ₩46,566 | +2.25% | 57만 |
|---|
| 2026.04.10 | ₩46,049 | ₩46,049 | ₩45,486 | ₩45,768 | -0.61% | 48만 |
|---|
| 2026.04.09 | ₩46,472 | ₩46,760 | ₩46,036 | ₩46,344 | -0.27% | 72.8만 |
|---|
| 2026.04.08 | ₩46,559 | ₩46,921 | ₩46,418 | ₩46,814 | +0.55% | 81.4만 |
|---|
| 2026.04.07 | ₩45,620 | ₩45,620 | ₩44,849 | ₩45,473 | -0.32% | 54.4만 |
|---|
| 2026.04.06 | ₩45,714 | ₩46,009 | ₩45,526 | ₩45,955 | +0.53% | 66.3만 |
|---|
| 2026.04.02 | ₩44,413 | ₩45,868 | ₩44,239 | ₩45,459 | +2.36% | 79.8만 |
|---|
| 2026.04.01 | ₩45,084 | ₩45,821 | ₩44,789 | ₩45,178 | +0.21% | 68.9만 |
|---|
| 2026.03.31 | ₩42,804 | ₩43,944 | ₩42,522 | ₩43,877 | +2.51% | 65.4만 |
|---|
| 2026.03.30 | ₩43,582 | ₩43,631 | ₩41,845 | ₩42,130 | -3.33% | 70.9만 |
|---|
| 2026.03.27 | ₩44,038 | ₩44,038 | ₩43,072 | ₩43,126 | -2.07% | 64만 |
|---|
| 2026.03.26 | ₩45,285 | ₩45,392 | ₩44,293 | ₩44,413 | -1.92% | 59만 |
|---|
| 2026.03.25 | ₩45,862 | ₩46,183 | ₩45,566 | ₩45,835 | -0.06% | 99.7만 |
|---|
| 2026.03.24 | ₩44,990 | ₩45,473 | ₩44,681 | ₩45,030 | +0.09% | 98.5만 |
|---|
| 2026.03.23 | ₩45,875 | ₩46,371 | ₩45,580 | ₩45,754 | -0.26% | 112.2만 |
|---|
| 2026.03.20 | ₩46,747 | ₩46,921 | ₩44,936 | ₩45,312 | -3.07% | 96.7만 |
|---|
| 2026.03.19 | ₩47,176 | ₩47,176 | ₩45,794 | ₩46,740 | -0.92% | 120.9만 |
|---|
| 2026.03.18 | ₩47,605 | ₩47,752 | ₩47,015 | ₩47,047 | -1.17% | 166.6만 |
|---|
| 2026.03.17 | ₩47,565 | ₩47,739 | ₩47,263 | ₩47,699 | +0.28% | 96만 |
|---|
| 2026.03.16 | ₩46,907 | ₩47,739 | ₩46,848 | ₩47,350 | +0.94% | 909.5만 |
|---|
| 2026.03.13 | ₩47,390 | ₩47,685 | ₩46,269 | ₩46,439 | -2.01% | 611만 |
|---|
| 2026.03.12 | ₩47,551 | ₩47,679 | ₩46,854 | ₩47,001 | -1.16% | 8243.3만 |
|---|
| 2026.03.11 | ₩47,363 | ₩47,719 | ₩47,135 | ₩47,531 | +0.35% | 2.5만 |
|---|
| 2026.03.10 | ₩47,913 | ₩48,409 | ₩47,563 | ₩47,900 | -0.03% | 7.7만 |
|---|
| 2026.03.09 | ₩47,860 | ₩48,611 | ₩47,055 | ₩48,450 | +1.23% | 6.5만 |
|---|
| 2026.03.06 | ₩47,243 | ₩48,302 | ₩46,975 | ₩47,854 | +1.29% | 17만 |
|---|
| 2026.03.05 | ₩48,785 | ₩48,785 | ₩46,666 | ₩47,428 | -2.78% | 6.6만 |
|---|
| 2026.03.04 | ₩48,463 | ₩49,013 | ₩47,873 | ₩48,892 | +0.89% | 3.7만 |
|---|
| 2026.03.03 | ₩48,678 | ₩49,020 | ₩47,176 | ₩48,526 | -0.31% | 55.6만 |
|---|
| 2026.03.02 | ₩49,281 | ₩49,455 | ₩48,758 | ₩49,347 | +0.13% | 9.6만 |
|---|
| 2026.02.27 | ₩47,793 | ₩48,128 | ₩47,390 | ₩48,101 | +0.65% | 2만 |
|---|
| 2026.02.26 | ₩47,645 | ₩48,047 | ₩47,135 | ₩47,984 | +0.71% | 2.9만 |
|---|
| 2026.02.25 | ₩47,846 | ₩48,033 | ₩47,243 | ₩47,732 | -0.24% | 2.3만 |
|---|
| 2026.02.24 | ₩47,511 | ₩47,880 | ₩47,135 | ₩47,853 | +0.72% | 3.7만 |
|---|
| 2026.02.23 | ₩48,061 | ₩48,061 | ₩47,457 | ₩47,645 | -0.86% | 2만 |
|---|
| 2026.02.20 | ₩48,262 | ₩48,517 | ₩47,967 | ₩48,230 | -0.07% | 3만 |
|---|
| 2026.02.19 | ₩47,430 | ₩48,034 | ₩47,256 | ₩47,952 | +1.10% | 1.1만 |
|---|
| 2026.02.18 | ₩47,350 | ₩47,833 | ₩47,236 | ₩47,524 | +0.37% | 2.4만 |
|---|
| 2026.02.17 | ₩46,492 | ₩46,961 | ₩46,049 | ₩46,729 | +0.51% | 1.9만 |
|---|
| 2026.02.13 | ₩45,929 | ₩46,720 | ₩45,929 | ₩46,586 | +1.43% | 1.4만 |
|---|
| 2026.02.12 | ₩46,438 | ₩46,666 | ₩45,727 | ₩45,844 | -1.28% | 78.4만 |
|---|
| 2026.02.11 | ₩46,693 | ₩46,881 | ₩45,955 | ₩46,331 | -0.78% | 3.2만 |
|---|
| 2026.02.10 | ₩47,337 | ₩47,337 | ₩46,680 | ₩46,720 | -1.30% | 2만 |
|---|
| 2026.02.09 | ₩46,720 | ₩47,323 | ₩46,673 | ₩47,252 | +1.14% | 4.7만 |
|---|
| 2026.02.06 | ₩45,593 | ₩46,358 | ₩45,566 | ₩46,313 | +1.58% | 2.1만 |
|---|
| 2026.02.05 | ₩44,749 | ₩45,339 | ₩44,655 | ₩44,700 | -0.11% | 1.4만 |
|---|
| 2026.02.04 | ₩47,390 | ₩47,390 | ₩45,178 | ₩45,694 | -3.58% | 4.8만 |
|---|
| 2026.02.03 | ₩46,224 | ₩47,068 | ₩46,224 | ₩47,068 | +1.83% | 1.4만 |
|---|
| 2026.02.02 | ₩46,304 | ₩46,304 | ₩45,929 | ₩45,969 | -0.72% | 2.4만 |
|---|
| 2026.01.30 | ₩46,975 | ₩47,109 | ₩46,264 | ₩46,384 | -1.26% | 3.3만 |
|---|
| 2026.01.29 | ₩47,699 | ₩47,699 | ₩46,666 | ₩47,162 | -1.12% | 4.4만 |
|---|
| 2026.01.28 | ₩47,886 | ₩47,886 | ₩47,176 | ₩47,524 | -0.76% | 3.2만 |
|---|
| 2026.01.27 | ₩47,350 | ₩48,101 | ₩47,135 | ₩48,034 | +1.44% | 4만 |
|---|
| 2026.01.26 | ₩47,725 | ₩47,725 | ₩46,988 | ₩47,114 | -1.28% | 3.5만 |
|---|
| 2026.01.23 | ₩47,591 | ₩47,810 | ₩47,323 | ₩47,685 | +0.20% | 2.8만 |
|---|
| 2026.01.22 | ₩47,806 | ₩47,806 | ₩47,095 | ₩47,424 | -0.80% | 9.4만 |
|---|
| 2026.01.21 | ₩47,605 | ₩47,927 | ₩47,068 | ₩47,770 | +0.35% | 4.5만 |
|---|
| 2026.01.20 | ₩48,088 | ₩48,248 | ₩47,323 | ₩47,459 | -1.31% | 4.6만 |
|---|
| 2026.01.16 | ₩48,034 | ₩48,316 | ₩47,893 | ₩48,262 | +0.47% | 7.2만 |
|---|
| 2026.01.15 | ₩47,591 | ₩47,939 | ₩47,484 | ₩47,846 | +0.54% | 4만 |
|---|
| 2026.01.14 | ₩47,229 | ₩47,457 | ₩46,820 | ₩47,457 | +0.48% | 3.1만 |
|---|
| 2026.01.13 | ₩47,471 | ₩47,699 | ₩47,095 | ₩47,270 | -0.42% | 6.3만 |
|---|
| 2026.01.12 | ₩47,068 | ₩47,202 | ₩46,733 | ₩47,162 | +0.20% | 12.8만 |
|---|
| 2026.01.09 | ₩45,875 | ₩46,492 | ₩45,875 | ₩46,478 | +1.32% | 6.7만 |
|---|
| 2026.01.08 | ₩45,754 | ₩46,167 | ₩45,038 | ₩45,392 | -0.79% | 5.3만 |
|---|
| 2026.01.07 | ₩45,231 | ₩45,446 | ₩44,708 | ₩44,755 | -1.05% | 3만 |
|---|
| 2026.01.06 | ₩44,521 | ₩44,896 | ₩44,346 | ₩44,896 | +0.84% | 3.8만 |
|---|
| 2026.01.05 | ₩43,421 | ₩44,020 | ₩43,421 | ₩44,004 | +1.34% | 1.7만 |
|---|
| 2026.01.02 | ₩41,704 | ₩42,437 | ₩41,645 | ₩42,437 | +1.76% | 4.3천 |
|---|
| 2025.12.31 | ₩41,731 | ₩41,731 | ₩41,314 | ₩41,314 | -1.00% | 9.6천 |
|---|
| 2025.12.30 | ₩41,946 | ₩41,946 | ₩41,649 | ₩41,649 | -0.71% | 1.1만 |
|---|
| 2025.12.29 | ₩41,919 | ₩41,946 | ₩41,584 | ₩41,637 | -0.67% | 8.1천 |
|---|
| 2025.12.26 | ₩42,053 | ₩42,080 | ₩41,855 | ₩41,939 | -0.27% | 5.1천 |
|---|
| 2025.12.24 | ₩42,265 | ₩42,265 | ₩42,160 | ₩42,226 | -0.09% | 1.1만 |
|---|
| 2025.12.23 | ₩42,254 | ₩42,429 | ₩42,134 | ₩42,292 | +0.09% | 4.1천 |
|---|
| 2025.12.22 | ₩41,423 | ₩42,107 | ₩41,423 | ₩42,087 | +1.60% | 9.2천 |
|---|
| 2025.12.19 | ₩40,900 | ₩41,529 | ₩40,900 | ₩41,423 | +1.28% | 7.2천 |
|---|
| 2025.12.18 | ₩40,498 | ₩40,699 | ₩40,444 | ₩40,502 | +0.01% | 5.8천 |
|---|
| 2025.12.17 | ₩40,390 | ₩40,618 | ₩39,965 | ₩39,965 | -1.05% | 9.1천 |
|---|
| 2025.12.16 | ₩40,819 | ₩40,819 | ₩40,256 | ₩40,476 | -0.84% | 7천 |
|---|
| 2025.12.15 | ₩41,188 | ₩41,188 | ₩40,752 | ₩40,893 | -0.72% | 6.4천 |
|---|
| 2025.12.12 | ₩41,141 | ₩41,141 | ₩40,719 | ₩40,908 | -0.57% | 4.7천 |
|---|
| 2025.12.11 | ₩40,498 | ₩40,954 | ₩40,363 | ₩40,869 | +0.92% | 1.5만 |
|---|
| 2025.12.10 | ₩40,068 | ₩40,612 | ₩39,934 | ₩40,519 | +1.12% | 1.8만 |
|---|
| 2025.12.09 | ₩40,578 | ₩40,617 | ₩40,157 | ₩40,196 | -0.94% | 4천 |
|---|
| 2025.12.08 | ₩39,881 | ₩40,303 | ₩39,881 | ₩40,303 | +1.06% | 8.8천 |
|---|
| 2025.12.05 | ₩40,082 | ₩40,129 | ₩39,720 | ₩39,882 | -0.50% | 7.7천 |
|---|
| 2025.12.04 | ₩39,800 | ₩40,114 | ₩39,787 | ₩40,095 | +0.74% | 9.4천 |
|---|
| 2025.12.03 | ₩39,344 | ₩39,606 | ₩39,170 | ₩39,606 | +0.66% | 5.9천 |
|---|
| 2025.12.02 | ₩39,063 | ₩39,226 | ₩39,029 | ₩39,202 | +0.36% | 4.2천 |
|---|
| 2025.12.01 | ₩39,291 | ₩39,291 | ₩38,741 | ₩38,741 | -1.40% | 4천 |
|---|
| 2025.11.28 | ₩39,814 | ₩39,814 | ₩39,633 | ₩39,716 | -0.25% | 2천 |
|---|
| 2025.11.26 | ₩39,385 | ₩39,729 | ₩39,385 | ₩39,584 | +0.51% | 4.8천 |
|---|
| 2025.11.25 | ₩38,808 | ₩39,297 | ₩38,728 | ₩39,276 | +1.21% | 1.3만 |
|---|
| 2025.11.24 | ₩38,365 | ₩38,753 | ₩38,365 | ₩38,753 | +1.01% | 1만 |
|---|
| 2025.11.21 | ₩38,929 | ₩38,929 | ₩38,272 | ₩38,634 | -0.76% | 7.5천 |
|---|
| 2025.11.20 | ₩40,417 | ₩40,457 | ₩38,888 | ₩38,914 | -3.72% | 8.2천 |
|---|
| 2025.11.19 | ₩39,881 | ₩39,948 | ₩39,440 | ₩39,653 | -0.57% | 1.4만 |
|---|
| 2025.11.18 | ₩40,176 | ₩40,176 | ₩39,827 | ₩40,001 | -0.43% | 7.2천 |
|---|
| 2025.11.17 | ₩40,591 | ₩40,767 | ₩40,196 | ₩40,351 | -0.59% | 7.5천 |
|---|
| 2025.11.14 | ₩40,243 | ₩40,818 | ₩39,773 | ₩40,591 | +0.87% | 1.5만 |
|---|
| 2025.11.13 | ₩41,409 | ₩41,409 | ₩40,538 | ₩40,624 | -1.90% | 1.1만 |
|---|
| 2025.11.12 | ₩41,570 | ₩41,624 | ₩41,356 | ₩41,411 | -0.38% | 7.3천 |
|---|
| 2025.11.11 | ₩41,611 | ₩41,692 | ₩41,450 | ₩41,604 | -0.02% | 2.9천 |
|---|
| 2025.11.10 | ₩41,919 | ₩41,919 | ₩41,718 | ₩41,916 | -0.01% | 4.2천 |
|---|
| 2025.11.07 | ₩40,565 | ₩41,383 | ₩40,511 | ₩41,383 | +2.02% | 1.5만 |
|---|
| 2025.11.06 | ₩41,718 | ₩41,718 | ₩41,195 | ₩41,211 | -1.22% | 3.2만 |
|---|
| 2025.11.05 | ₩42,120 | ₩42,120 | ₩41,651 | ₩41,961 | -0.38% | 6.4천 |
|---|
| 2025.11.04 | ₩42,911 | ₩42,911 | ₩42,308 | ₩42,415 | -1.16% | 1.4만 |
|---|
| 2025.11.03 | ₩43,354 | ₩43,354 | ₩43,059 | ₩43,312 | -0.10% | 1만 |
|---|
| 2025.10.31 | ₩43,273 | ₩43,434 | ₩42,925 | ₩43,319 | +0.11% | 1.8만 |
|---|
| 2025.10.30 | ₩43,225 | ₩43,555 | ₩43,119 | ₩43,119 | -0.25% | 1.2만 |
|---|
| 2025.10.29 | ₩43,475 | ₩43,729 | ₩43,213 | ₩43,422 | -0.12% | 1.1만 |
|---|
| 2025.10.28 | ₩43,823 | ₩43,888 | ₩43,548 | ₩43,548 | -0.63% | 1.1만 |
|---|
| 2025.10.27 | ₩43,904 | ₩43,904 | ₩43,480 | ₩43,645 | -0.59% | 1.3만 |
|---|
| 2025.10.24 | ₩43,461 | ₩43,461 | ₩43,303 | ₩43,395 | -0.15% | 6.7천 |
|---|
| 2025.10.23 | ₩42,678 | ₩43,146 | ₩42,678 | ₩43,146 | +1.10% | 1만 |
|---|
| 2025.10.22 | ₩42,603 | ₩42,729 | ₩41,879 | ₩42,168 | -1.02% | 1.2만 |
|---|
| 2025.10.21 | ₩42,348 | ₩42,724 | ₩42,158 | ₩42,547 | +0.47% | 1만 |
|---|
| 2025.10.20 | ₩41,865 | ₩42,549 | ₩41,865 | ₩42,516 | +1.55% | 2.3만 |
|---|
| 2025.10.17 | ₩41,704 | ₩41,729 | ₩41,262 | ₩41,537 | -0.40% | 1.8만 |
|---|
| 2025.10.16 | ₩42,616 | ₩42,616 | ₩41,865 | ₩41,932 | -1.60% | 1.4만 |
|---|
| 2025.10.15 | ₩43,072 | ₩43,300 | ₩41,999 | ₩42,308 | -1.77% | 2.6만 |
|---|
| 2025.10.14 | ₩42,281 | ₩43,005 | ₩42,093 | ₩42,718 | +1.03% | 9천 |
|---|
| 2025.10.13 | ₩42,174 | ₩42,697 | ₩42,053 | ₩42,657 | +1.14% | 1.8만 |
|---|
| 2025.10.10 | ₩43,314 | ₩43,314 | ₩41,959 | ₩42,160 | -2.66% | 2.5만 |
|---|