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 | ₩42,457 | ₩42,758 | ₩40,969 | ₩41,787 | -1.58% | 364.8만 |
| 2026.09.28–2026.10.02 | ₩42,256 | ₩42,698 | ₩41,679 | ₩42,470 | +0.51% | 427.5만 |
| 2026.09.21–2026.09.25 | ₩42,845 | ₩43,267 | ₩42,302 | ₩42,550 | -0.69% | 3829.4만 |
| 2026.09.14–2026.09.18 | ₩42,095 | ₩43,274 | ₩41,961 | ₩42,617 | +1.24% | 281만 |
| 2026.09.08–2026.09.11 | ₩43,046 | ₩43,379 | ₩42,041 | ₩42,390 | -1.53% | 178.5만 |
| 2026.08.31–2026.09.04 | ₩44,226 | ₩44,239 | ₩42,564 | ₩43,234 | -2.24% | 241만 |
| 2026.08.24–2026.08.28 | ₩44,748 | ₩45,325 | ₩44,235 | ₩44,628 | -0.27% | 191.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,857 |
| ₩48,146 |
| ₩44,735 |
| ₩44,976 |
| -6.02% |
| 208.8만 |
| 2026.08.10–2026.08.14 | ₩46,946 | ₩47,884 | ₩46,665 | ₩47,777 | +1.77% | 188.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩43,730 | ₩46,906 | ₩43,730 | ₩46,839 | +7.11% | 191.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩43,435 | ₩43,889 | ₩42,034 | ₩43,395 | -0.09% | 227.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩41,827 | ₩43,609 | ₩41,224 | ₩43,100 | +3.04% | 300만 |
|---|
| 2026.07.13–2026.07.17 | ₩42,725 | ₩42,725 | ₩41,324 | ₩41,666 | -2.48% | 335.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩44,413 | ₩45,070 | ₩42,296 | ₩42,845 | -3.53% | 317.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩41,813 | ₩44,574 | ₩41,666 | ₩44,212 | +5.74% | 263.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩43,046 | ₩43,046 | ₩41,224 | ₩41,506 | -3.58% | 409.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩43,676 | ₩44,681 | ₩43,076 | ₩43,314 | -0.83% | 367.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩42,966 | ₩44,078 | ₩41,652 | ₩43,287 | +0.75% | 398.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩45,365 | ₩45,365 | ₩42,550 | ₩42,805 | -5.64% | 482.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩44,896 | ₩46,222 | ₩44,467 | ₩45,820 | +2.06% | 1612.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩43,127 | ₩44,199 | ₩42,416 | ₩43,984 | +1.99% | 297.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩43,998 | ₩44,896 | ₩42,617 | ₩42,671 | -3.02% | 236.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩44,721 | ₩45,512 | ₩44,025 | ₩44,547 | -0.39% | 271.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩44,279 | ₩44,909 | ₩43,287 | ₩44,695 | +0.94% | 283.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩46,759 | ₩46,933 | ₩44,092 | ₩44,409 | -5.02% | 295.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩45,512 | ₩47,697 | ₩45,512 | ₩46,893 | +3.03% | 286.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩45,686 | ₩46,893 | ₩44,822 | ₩45,740 | +0.12% | 322.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩43,556 | ₩45,841 | ₩41,820 | ₩45,432 | +4.31% | 285만 |
|---|
| 2026.03.23–2026.03.27 | ₩45,847 | ₩46,343 | ₩43,046 | ₩43,100 | -5.99% | 433.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩46,879 | ₩47,723 | ₩44,909 | ₩45,284 | -3.40% | 1389.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩47,831 | ₩48,581 | ₩46,241 | ₩46,411 | -2.97% | 8871.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩49,251 | ₩49,425 | ₩46,638 | ₩47,825 | -2.90% | 92.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩48,032 | ₩48,099 | ₩47,107 | ₩48,072 | +0.08% | 12.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩46,464 | ₩48,487 | ₩46,021 | ₩48,201 | +3.74% | 8.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩46,692 | ₩47,308 | ₩45,700 | ₩46,558 | -0.29% | 89.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩46,276 | ₩47,362 | ₩44,628 | ₩46,285 | +0.02% | 12만 |
|---|
| 2026.01.26–2026.01.30 | ₩47,697 | ₩48,072 | ₩46,236 | ₩46,356 | -2.81% | 18.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩48,058 | ₩48,219 | ₩47,040 | ₩47,656 | -0.84% | 21.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩47,040 | ₩48,286 | ₩46,705 | ₩48,233 | +2.54% | 33.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩43,395 | ₩46,464 | ₩43,395 | ₩46,450 | +7.04% | 20.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩41,894 | ₩42,411 | ₩41,289 | ₩42,411 | +1.23% | 3.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩41,398 | ₩42,403 | ₩41,398 | ₩41,914 | +1.25% | 2.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩41,163 | ₩41,504 | ₩39,941 | ₩41,398 | +0.57% | 3.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩39,857 | ₩41,116 | ₩39,857 | ₩40,883 | +2.58% | 5.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩39,267 | ₩40,105 | ₩38,718 | ₩39,858 | +1.51% | 3.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩38,342 | ₩39,790 | ₩38,342 | ₩39,692 | +3.52% | 3만 |
|---|
| 2025.11.17–2025.11.21 | ₩40,567 | ₩40,743 | ₩38,248 | ₩38,610 | -4.82% | 4.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩41,894 | ₩41,894 | ₩39,749 | ₩40,567 | -3.17% | 4.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩43,328 | ₩43,328 | ₩40,487 | ₩41,358 | -4.55% | 7.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩43,877 | ₩43,877 | ₩42,899 | ₩43,293 | -1.33% | 6.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩41,840 | ₩43,435 | ₩41,840 | ₩43,369 | +3.65% | 6.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩42,148 | ₩43,274 | ₩41,237 | ₩41,512 | -1.51% | 8.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩43,287 | ₩43,287 | ₩41,934 | ₩42,135 | -2.66% | 2.5만 |
|---|