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 | ₩41,494 | ₩41,815 | ₩41,232 | ₩41,815 | +0.78% | 101.8만 |
| 2026.10.08 | ₩41,158 | ₩41,467 | ₩40,997 | ₩41,172 | +0.03% | 71.5만 |
| 2026.10.07 | ₩41,936 | ₩41,936 | ₩41,360 | ₩41,547 | -0.93% | 72.2만 |
| 2026.10.06 | ₩42,580 | ₩42,788 | ₩42,392 | ₩42,526 | -0.13% | 49만 |
| 2026.10.05 | ₩42,486 | ₩42,781 | ₩42,365 | ₩42,714 | +0.54% | 70.3만 |
| 2026.10.02 | ₩42,406 | ₩42,727 | ₩42,298 | ₩42,499 | +0.22% | 86.4만 |
| 2026.10.01 | ₩41,896 | ₩42,137 | ₩41,708 | ₩41,923 | +0.06% | 94.2만 |
| 2026.09.30 | ₩42,097 | ₩42,258 | ₩41,829 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,879 |
| -0.52% |
| 63.3만 |
| 2026.09.29 | ₩42,111 | ₩42,285 | ₩41,763 | ₩42,030 | -0.19% | 83.2만 |
|---|
| 2026.09.28 | ₩42,285 | ₩42,426 | ₩41,950 | ₩42,164 | -0.29% | 100.4만 |
|---|
| 2026.09.25 | ₩42,580 | ₩42,848 | ₩42,359 | ₩42,580 | 0.00% | 72.1만 |
|---|
| 2026.09.24 | ₩42,567 | ₩42,934 | ₩42,332 | ₩42,607 | +0.09% | 111.4만 |
|---|
| 2026.09.23 | ₩42,687 | ₩43,143 | ₩42,647 | ₩42,768 | +0.19% | 206.9만 |
|---|
| 2026.09.22 | ₩43,297 | ₩43,297 | ₩42,513 | ₩42,915 | -0.88% | 3397.8만 |
|---|
| 2026.09.21 | ₩42,875 | ₩43,291 | ₩42,795 | ₩43,170 | +0.69% | 41.3만 |
|---|
| 2026.09.18 | ₩42,902 | ₩42,902 | ₩42,339 | ₩42,647 | -0.59% | 53.7만 |
|---|
| 2026.09.17 | ₩43,157 | ₩43,304 | ₩42,821 | ₩42,902 | -0.59% | 39.6만 |
|---|
| 2026.09.16 | ₩42,446 | ₩42,768 | ₩41,990 | ₩42,406 | -0.09% | 62.1만 |
|---|
| 2026.09.15 | ₩42,446 | ₩42,526 | ₩42,014 | ₩42,352 | -0.22% | 93.8만 |
|---|
| 2026.09.14 | ₩42,124 | ₩42,674 | ₩42,003 | ₩42,392 | +0.64% | 31.8만 |
|---|
| 2026.09.11 | ₩42,714 | ₩42,714 | ₩42,325 | ₩42,419 | -0.69% | 44.3만 |
|---|
| 2026.09.10 | ₩42,245 | ₩42,607 | ₩42,070 | ₩42,164 | -0.19% | 51.2만 |
|---|
| 2026.09.09 | ₩42,982 | ₩43,036 | ₩42,513 | ₩42,553 | -1.00% | 43.4만 |
|---|
| 2026.09.08 | ₩43,076 | ₩43,409 | ₩42,996 | ₩43,102 | +0.06% | 39.6만 |
|---|
| 2026.09.04 | ₩43,116 | ₩43,411 | ₩43,076 | ₩43,264 | +0.34% | 44.4만 |
|---|
| 2026.09.03 | ₩42,996 | ₩43,291 | ₩42,754 | ₩43,250 | +0.59% | 49.6만 |
|---|
| 2026.09.02 | ₩43,143 | ₩43,143 | ₩42,593 | ₩42,748 | -0.92% | 47.9만 |
|---|
| 2026.09.01 | ₩43,639 | ₩43,841 | ₩42,996 | ₩43,170 | -1.08% | 61.1만 |
|---|
| 2026.08.31 | ₩44,256 | ₩44,270 | ₩43,981 | ₩44,149 | -0.24% | 38.1만 |
|---|
| 2026.08.28 | ₩45,208 | ₩45,208 | ₩44,444 | ₩44,659 | -1.22% | 36.1만 |
|---|
| 2026.08.27 | ₩45,182 | ₩45,356 | ₩44,900 | ₩45,249 | +0.15% | 43.1만 |
|---|
| 2026.08.26 | ₩44,672 | ₩45,076 | ₩44,605 | ₩44,927 | +0.57% | 36.5만 |
|---|
| 2026.08.25 | ₩44,980 | ₩44,980 | ₩44,464 | ₩44,712 | -0.60% | 36.6만 |
|---|
| 2026.08.24 | ₩44,779 | ₩44,779 | ₩44,266 | ₩44,404 | -0.84% | 39.1만 |
|---|
| 2026.08.21 | ₩45,115 | ₩45,170 | ₩44,766 | ₩45,007 | -0.24% | 40.4만 |
|---|
| 2026.08.20 | ₩46,067 | ₩46,147 | ₩45,198 | ₩45,316 | -1.63% | 47.3만 |
|---|
| 2026.08.19 | ₩47,153 | ₩47,153 | ₩46,268 | ₩46,348 | -1.71% | 37.8만 |
|---|
| 2026.08.18 | ₩47,126 | ₩47,361 | ₩46,711 | ₩46,965 | -0.34% | 38만 |
|---|
| 2026.08.17 | ₩47,891 | ₩48,179 | ₩47,676 | ₩47,770 | -0.25% | 45.4만 |
|---|
| 2026.08.14 | ₩47,730 | ₩47,918 | ₩47,643 | ₩47,810 | +0.17% | 32.8만 |
|---|
| 2026.08.13 | ₩47,622 | ₩47,669 | ₩47,220 | ₩47,435 | -0.39% | 40.6만 |
|---|
| 2026.08.12 | ₩47,622 | ₩47,730 | ₩47,234 | ₩47,676 | +0.11% | 35만 |
|---|
| 2026.08.11 | ₩47,019 | ₩47,234 | ₩46,697 | ₩46,898 | -0.26% | 45.9만 |
|---|
| 2026.08.10 | ₩46,979 | ₩47,421 | ₩46,965 | ₩47,113 | +0.29% | 34.4만 |
|---|
| 2026.08.07 | ₩46,858 | ₩46,939 | ₩46,201 | ₩46,871 | +0.03% | 32.1만 |
|---|
| 2026.08.06 | ₩46,174 | ₩46,812 | ₩46,080 | ₩46,268 | +0.20% | 37.4만 |
|---|
| 2026.08.05 | ₩46,630 | ₩46,740 | ₩46,201 | ₩46,295 | -0.72% | 45.4만 |
|---|
| 2026.08.04 | ₩45,544 | ₩46,442 | ₩45,457 | ₩46,308 | +1.68% | 45.5만 |
|---|
| 2026.08.03 | ₩43,760 | ₩44,585 | ₩43,760 | ₩44,578 | +1.87% | 31.4만 |
|---|
| 2026.07.31 | ₩43,452 | ₩43,586 | ₩42,801 | ₩43,425 | -0.06% | 40.6만 |
|---|
| 2026.07.30 | ₩42,674 | ₩43,291 | ₩42,325 | ₩43,281 | +1.42% | 40만 |
|---|
| 2026.07.29 | ₩43,264 | ₩43,264 | ₩42,064 | ₩42,191 | -2.48% | 61.1만 |
|---|
| 2026.07.28 | ₩43,452 | ₩43,613 | ₩43,036 | ₩43,492 | +0.09% | 43.4만 |
|---|
| 2026.07.27 | ₩43,465 | ₩43,920 | ₩43,106 | ₩43,452 | -0.03% | 42.2만 |
|---|
| 2026.07.24 | ₩43,264 | ₩43,478 | ₩43,049 | ₩43,130 | -0.31% | 45만 |
|---|
| 2026.07.23 | ₩42,419 | ₩43,639 | ₩42,419 | ₩43,130 | +1.68% | 78.5만 |
|---|
| 2026.07.22 | ₩42,285 | ₩42,513 | ₩42,132 | ₩42,191 | -0.22% | 50.4만 |
|---|
| 2026.07.21 | ₩41,641 | ₩42,171 | ₩41,252 | ₩41,950 | +0.74% | 67.7만 |
|---|
| 2026.07.20 | ₩41,856 | ₩41,929 | ₩41,467 | ₩41,494 | -0.87% | 58.4만 |
|---|
| 2026.07.17 | ₩41,574 | ₩42,124 | ₩41,353 | ₩41,695 | +0.29% | 54.8만 |
|---|
| 2026.07.16 | ₩42,070 | ₩42,070 | ₩41,574 | ₩41,722 | -0.83% | 63.9만 |
|---|
| 2026.07.15 | ₩42,325 | ₩42,513 | ₩41,923 | ₩42,312 | -0.03% | 62.3만 |
|---|
| 2026.07.14 | ₩42,178 | ₩42,701 | ₩42,124 | ₩42,245 | +0.16% | 106.5만 |
|---|
| 2026.07.13 | ₩42,754 | ₩42,754 | ₩41,963 | ₩42,124 | -1.47% | 48.1만 |
|---|
| 2026.07.10 | ₩42,902 | ₩42,969 | ₩42,325 | ₩42,875 | -0.06% | 58.5만 |
|---|
| 2026.07.09 | ₩43,090 | ₩43,182 | ₩42,801 | ₩43,063 | -0.06% | 100.9만 |
|---|
| 2026.07.08 | ₩43,371 | ₩43,478 | ₩42,848 | ₩43,291 | -0.19% | 68.5만 |
|---|
| 2026.07.07 | ₩44,753 | ₩44,753 | ₩43,841 | ₩44,015 | -1.65% | 44.8만 |
|---|
| 2026.07.06 | ₩44,444 | ₩45,101 | ₩44,444 | ₩45,048 | +1.36% | 44.9만 |
|---|
| 2026.07.02 | ₩43,894 | ₩44,605 | ₩43,794 | ₩44,243 | +0.79% | 43.2만 |
|---|
| 2026.07.01 | ₩42,915 | ₩43,331 | ₩42,781 | ₩43,009 | +0.22% | 78.9만 |
|---|
| 2026.06.30 | ₩42,137 | ₩42,620 | ₩41,963 | ₩42,620 | +1.15% | 53.5만 |
|---|
| 2026.06.29 | ₩41,842 | ₩42,097 | ₩41,695 | ₩41,976 | +0.32% | 87.5만 |
|---|
| 2026.06.26 | ₩41,252 | ₩41,909 | ₩41,252 | ₩41,535 | +0.69% | 65.6만 |
|---|
| 2026.06.25 | ₩41,735 | ₩42,191 | ₩41,507 | ₩41,547 | -0.45% | 75.8만 |
|---|
| 2026.06.24 | ₩42,030 | ₩42,111 | ₩41,655 | ₩41,735 | -0.70% | 75.5만 |
|---|
| 2026.06.23 | ₩41,976 | ₩42,593 | ₩41,963 | ₩42,258 | +0.67% | 85.6만 |
|---|
| 2026.06.22 | ₩43,076 | ₩43,076 | ₩42,446 | ₩42,513 | -1.31% | 106.8만 |
|---|
| 2026.06.18 | ₩44,390 | ₩44,444 | ₩43,106 | ₩43,344 | -2.36% | 100만 |
|---|
| 2026.06.17 | ₩44,149 | ₩44,712 | ₩43,908 | ₩44,069 | -0.18% | 101.4만 |
|---|
| 2026.06.16 | ₩44,055 | ₩44,189 | ₩43,774 | ₩44,015 | -0.09% | 68.8만 |
|---|
| 2026.06.15 | ₩43,706 | ₩43,894 | ₩43,532 | ₩43,747 | +0.09% | 97.6만 |
|---|
| 2026.06.12 | ₩43,800 | ₩43,800 | ₩43,103 | ₩43,318 | -1.10% | 44만 |
|---|
| 2026.06.11 | ₩42,446 | ₩44,109 | ₩42,305 | ₩44,015 | +3.70% | 97.6만 |
|---|
| 2026.06.10 | ₩42,848 | ₩42,915 | ₩42,030 | ₩42,057 | -1.85% | 68.7만 |
|---|
| 2026.06.09 | ₩43,116 | ₩43,358 | ₩41,681 | ₩42,754 | -0.84% | 106.3만 |
|---|
| 2026.06.08 | ₩42,996 | ₩43,358 | ₩42,714 | ₩42,848 | -0.34% | 81.8만 |
|---|
| 2026.06.05 | ₩43,747 | ₩43,747 | ₩42,580 | ₩42,835 | -2.08% | 60만 |
|---|
| 2026.06.04 | ₩43,505 | ₩44,069 | ₩43,418 | ₩44,015 | +1.17% | 96.2만 |
|---|
| 2026.06.03 | ₩45,249 | ₩45,249 | ₩43,250 | ₩43,277 | -4.36% | 131.8만 |
|---|
| 2026.06.02 | ₩44,243 | ₩44,565 | ₩43,988 | ₩44,404 | +0.36% | 90.3만 |
|---|
| 2026.06.01 | ₩45,396 | ₩45,396 | ₩44,270 | ₩44,739 | -1.45% | 104.1만 |
|---|
| 2026.05.29 | ₩45,839 | ₩45,906 | ₩45,141 | ₩45,852 | +0.03% | 164만 |
|---|
| 2026.05.28 | ₩45,061 | ₩46,255 | ₩45,061 | ₩46,161 | +2.44% | 1344.3만 |
|---|
| 2026.05.27 | ₩45,021 | ₩45,128 | ₩44,498 | ₩44,833 | -0.42% | 38.9만 |
|---|
| 2026.05.26 | ₩44,927 | ₩45,195 | ₩44,685 | ₩45,141 | +0.48% | 65.6만 |
|---|
| 2026.05.22 | ₩44,001 | ₩44,229 | ₩43,760 | ₩44,015 | +0.03% | 41.7만 |
|---|
| 2026.05.21 | ₩43,197 | ₩43,706 | ₩42,915 | ₩43,572 | +0.87% | 70.7만 |
|---|
| 2026.05.20 | ₩42,902 | ₩43,477 | ₩42,647 | ₩43,425 | +1.22% | 72만 |
|---|
| 2026.05.19 | ₩42,902 | ₩43,103 | ₩42,446 | ₩42,765 | -0.32% | 45.5만 |
|---|
| 2026.05.18 | ₩43,157 | ₩43,250 | ₩42,607 | ₩43,157 | 0.00% | 67.4만 |
|---|
| 2026.05.15 | ₩43,250 | ₩43,250 | ₩42,647 | ₩42,701 | -1.27% | 48.2만 |
|---|
| 2026.05.14 | ₩43,948 | ₩44,216 | ₩43,586 | ₩44,082 | +0.31% | 51만 |
|---|
| 2026.05.13 | ₩44,055 | ₩44,216 | ₩43,364 | ₩44,109 | +0.12% | 44.4만 |
|---|
| 2026.05.12 | ₩43,975 | ₩44,256 | ₩43,532 | ₩44,216 | +0.55% | 39.5만 |
|---|
| 2026.05.11 | ₩44,028 | ₩44,927 | ₩43,749 | ₩44,685 | +1.49% | 53.8만 |
|---|
| 2026.05.08 | ₩44,377 | ₩44,605 | ₩44,095 | ₩44,578 | +0.45% | 40.4만 |
|---|
| 2026.05.07 | ₩45,343 | ₩45,343 | ₩44,055 | ₩44,216 | -2.48% | 57.2만 |
|---|
| 2026.05.06 | ₩44,753 | ₩45,544 | ₩44,657 | ₩45,504 | +1.68% | 65.4만 |
|---|
| 2026.05.05 | ₩44,900 | ₩45,023 | ₩44,343 | ₩44,551 | -0.78% | 57.8만 |
|---|
| 2026.05.04 | ₩44,753 | ₩45,105 | ₩44,390 | ₩44,457 | -0.66% | 50.4만 |
|---|
| 2026.05.01 | ₩44,940 | ₩44,940 | ₩44,592 | ₩44,726 | -0.48% | 54.6만 |
|---|
| 2026.04.30 | ₩44,069 | ₩44,927 | ₩43,854 | ₩44,900 | +1.89% | 56만 |
|---|
| 2026.04.29 | ₩44,270 | ₩44,270 | ₩43,318 | ₩43,500 | -1.74% | 51.6만 |
|---|
| 2026.04.28 | ₩44,095 | ₩44,216 | ₩43,599 | ₩43,934 | -0.36% | 69.4만 |
|---|
| 2026.04.27 | ₩44,310 | ₩44,685 | ₩44,149 | ₩44,377 | +0.15% | 52만 |
|---|
| 2026.04.24 | ₩45,128 | ₩45,128 | ₩44,122 | ₩44,440 | -1.52% | 76.5만 |
|---|
| 2026.04.23 | ₩45,638 | ₩45,778 | ₩44,431 | ₩45,088 | -1.20% | 56.1만 |
|---|
| 2026.04.22 | ₩46,241 | ₩46,295 | ₩45,463 | ₩45,839 | -0.87% | 64.5만 |
|---|
| 2026.04.21 | ₩46,617 | ₩46,617 | ₩45,208 | ₩45,343 | -2.73% | 58.5만 |
|---|
| 2026.04.20 | ₩46,791 | ₩46,965 | ₩46,462 | ₩46,751 | -0.09% | 39.6만 |
|---|
| 2026.04.17 | ₩46,965 | ₩47,730 | ₩46,845 | ₩46,925 | -0.09% | 52.9만 |
|---|
| 2026.04.16 | ₩46,952 | ₩46,952 | ₩46,248 | ₩46,603 | -0.74% | 46.6만 |
|---|
| 2026.04.15 | ₩46,617 | ₩46,804 | ₩46,322 | ₩46,751 | +0.29% | 64만 |
|---|
| 2026.04.14 | ₩46,831 | ₩47,032 | ₩46,617 | ₩46,871 | +0.09% | 66.1만 |
|---|
| 2026.04.13 | ₩45,544 | ₩46,617 | ₩45,544 | ₩46,570 | +2.25% | 57만 |
|---|
| 2026.04.10 | ₩46,053 | ₩46,053 | ₩45,490 | ₩45,772 | -0.61% | 48만 |
|---|
| 2026.04.09 | ₩46,476 | ₩46,764 | ₩46,040 | ₩46,348 | -0.27% | 72.8만 |
|---|
| 2026.04.08 | ₩46,563 | ₩46,925 | ₩46,422 | ₩46,818 | +0.55% | 81.4만 |
|---|
| 2026.04.07 | ₩45,624 | ₩45,624 | ₩44,853 | ₩45,477 | -0.32% | 54.4만 |
|---|
| 2026.04.06 | ₩45,718 | ₩46,013 | ₩45,530 | ₩45,959 | +0.53% | 66.3만 |
|---|
| 2026.04.02 | ₩44,417 | ₩45,872 | ₩44,243 | ₩45,463 | +2.36% | 79.8만 |
|---|
| 2026.04.01 | ₩45,088 | ₩45,825 | ₩44,793 | ₩45,182 | +0.21% | 68.9만 |
|---|
| 2026.03.31 | ₩42,808 | ₩43,948 | ₩42,526 | ₩43,881 | +2.51% | 65.4만 |
|---|
| 2026.03.30 | ₩43,586 | ₩43,635 | ₩41,849 | ₩42,133 | -3.33% | 70.9만 |
|---|
| 2026.03.27 | ₩44,042 | ₩44,042 | ₩43,076 | ₩43,130 | -2.07% | 64만 |
|---|
| 2026.03.26 | ₩45,289 | ₩45,396 | ₩44,297 | ₩44,417 | -1.92% | 59만 |
|---|
| 2026.03.25 | ₩45,866 | ₩46,187 | ₩45,571 | ₩45,839 | -0.06% | 99.7만 |
|---|
| 2026.03.24 | ₩44,994 | ₩45,477 | ₩44,685 | ₩45,034 | +0.09% | 98.5만 |
|---|
| 2026.03.23 | ₩45,879 | ₩46,375 | ₩45,584 | ₩45,758 | -0.26% | 112.2만 |
|---|
| 2026.03.20 | ₩46,751 | ₩46,925 | ₩44,940 | ₩45,316 | -3.07% | 96.7만 |
|---|
| 2026.03.19 | ₩47,180 | ₩47,180 | ₩45,799 | ₩46,744 | -0.92% | 120.9만 |
|---|
| 2026.03.18 | ₩47,609 | ₩47,757 | ₩47,019 | ₩47,051 | -1.17% | 166.6만 |
|---|
| 2026.03.17 | ₩47,569 | ₩47,743 | ₩47,267 | ₩47,703 | +0.28% | 96만 |
|---|
| 2026.03.16 | ₩46,912 | ₩47,743 | ₩46,853 | ₩47,354 | +0.94% | 909.5만 |
|---|
| 2026.03.13 | ₩47,394 | ₩47,690 | ₩46,273 | ₩46,444 | -2.01% | 611만 |
|---|
| 2026.03.12 | ₩47,555 | ₩47,683 | ₩46,858 | ₩47,006 | -1.16% | 8243.3만 |
|---|
| 2026.03.11 | ₩47,368 | ₩47,723 | ₩47,140 | ₩47,535 | +0.35% | 2.5만 |
|---|
| 2026.03.10 | ₩47,918 | ₩48,414 | ₩47,567 | ₩47,904 | -0.03% | 7.7만 |
|---|
| 2026.03.09 | ₩47,864 | ₩48,615 | ₩47,059 | ₩48,454 | +1.23% | 6.5만 |
|---|
| 2026.03.06 | ₩47,247 | ₩48,306 | ₩46,979 | ₩47,858 | +1.29% | 17만 |
|---|
| 2026.03.05 | ₩48,789 | ₩48,789 | ₩46,670 | ₩47,432 | -2.78% | 6.6만 |
|---|
| 2026.03.04 | ₩48,467 | ₩49,017 | ₩47,877 | ₩48,897 | +0.89% | 3.7만 |
|---|
| 2026.03.03 | ₩48,682 | ₩49,024 | ₩47,180 | ₩48,530 | -0.31% | 55.6만 |
|---|
| 2026.03.02 | ₩49,285 | ₩49,460 | ₩48,762 | ₩49,351 | +0.13% | 9.6만 |
|---|
| 2026.02.27 | ₩47,797 | ₩48,132 | ₩47,394 | ₩48,105 | +0.65% | 2만 |
|---|
| 2026.02.26 | ₩47,649 | ₩48,052 | ₩47,140 | ₩47,989 | +0.71% | 2.9만 |
|---|
| 2026.02.25 | ₩47,850 | ₩48,037 | ₩47,247 | ₩47,736 | -0.24% | 2.3만 |
|---|
| 2026.02.24 | ₩47,515 | ₩47,884 | ₩47,140 | ₩47,857 | +0.72% | 3.7만 |
|---|
| 2026.02.23 | ₩48,065 | ₩48,065 | ₩47,462 | ₩47,649 | -0.86% | 2만 |
|---|
| 2026.02.20 | ₩48,266 | ₩48,521 | ₩47,971 | ₩48,234 | -0.07% | 3만 |
|---|
| 2026.02.19 | ₩47,435 | ₩48,038 | ₩47,260 | ₩47,956 | +1.10% | 1.1만 |
|---|
| 2026.02.18 | ₩47,354 | ₩47,837 | ₩47,240 | ₩47,529 | +0.37% | 2.4만 |
|---|
| 2026.02.17 | ₩46,496 | ₩46,965 | ₩46,053 | ₩46,733 | +0.51% | 1.9만 |
|---|
| 2026.02.13 | ₩45,933 | ₩46,724 | ₩45,933 | ₩46,590 | +1.43% | 1.4만 |
|---|
| 2026.02.12 | ₩46,442 | ₩46,670 | ₩45,732 | ₩45,848 | -1.28% | 78.4만 |
|---|
| 2026.02.11 | ₩46,697 | ₩46,885 | ₩45,959 | ₩46,335 | -0.78% | 3.2만 |
|---|
| 2026.02.10 | ₩47,341 | ₩47,341 | ₩46,684 | ₩46,724 | -1.30% | 2만 |
|---|
| 2026.02.09 | ₩46,724 | ₩47,327 | ₩46,677 | ₩47,256 | +1.14% | 4.7만 |
|---|
| 2026.02.06 | ₩45,597 | ₩46,362 | ₩45,571 | ₩46,318 | +1.58% | 2.1만 |
|---|
| 2026.02.05 | ₩44,753 | ₩45,343 | ₩44,659 | ₩44,704 | -0.11% | 1.4만 |
|---|
| 2026.02.04 | ₩47,394 | ₩47,394 | ₩45,182 | ₩45,698 | -3.58% | 4.8만 |
|---|
| 2026.02.03 | ₩46,228 | ₩47,073 | ₩46,228 | ₩47,073 | +1.83% | 1.4만 |
|---|
| 2026.02.02 | ₩46,308 | ₩46,308 | ₩45,933 | ₩45,973 | -0.72% | 2.4만 |
|---|
| 2026.01.30 | ₩46,979 | ₩47,113 | ₩46,268 | ₩46,389 | -1.26% | 3.3만 |
|---|
| 2026.01.29 | ₩47,703 | ₩47,703 | ₩46,670 | ₩47,166 | -1.12% | 4.4만 |
|---|
| 2026.01.28 | ₩47,891 | ₩47,891 | ₩47,180 | ₩47,529 | -0.76% | 3.2만 |
|---|
| 2026.01.27 | ₩47,354 | ₩48,105 | ₩47,140 | ₩48,038 | +1.44% | 4만 |
|---|
| 2026.01.26 | ₩47,730 | ₩47,730 | ₩46,992 | ₩47,118 | -1.28% | 3.5만 |
|---|
| 2026.01.23 | ₩47,596 | ₩47,814 | ₩47,327 | ₩47,690 | +0.20% | 2.8만 |
|---|
| 2026.01.22 | ₩47,810 | ₩47,810 | ₩47,099 | ₩47,428 | -0.80% | 9.4만 |
|---|
| 2026.01.21 | ₩47,609 | ₩47,931 | ₩47,073 | ₩47,774 | +0.35% | 4.5만 |
|---|
| 2026.01.20 | ₩48,092 | ₩48,253 | ₩47,327 | ₩47,463 | -1.31% | 4.6만 |
|---|
| 2026.01.16 | ₩48,038 | ₩48,320 | ₩47,897 | ₩48,266 | +0.47% | 7.2만 |
|---|
| 2026.01.15 | ₩47,596 | ₩47,943 | ₩47,488 | ₩47,850 | +0.54% | 4만 |
|---|
| 2026.01.14 | ₩47,234 | ₩47,462 | ₩46,825 | ₩47,462 | +0.48% | 3.1만 |
|---|
| 2026.01.13 | ₩47,475 | ₩47,703 | ₩47,099 | ₩47,274 | -0.42% | 6.3만 |
|---|
| 2026.01.12 | ₩47,073 | ₩47,207 | ₩46,737 | ₩47,166 | +0.20% | 12.8만 |
|---|
| 2026.01.09 | ₩45,879 | ₩46,496 | ₩45,879 | ₩46,483 | +1.32% | 6.7만 |
|---|
| 2026.01.08 | ₩45,758 | ₩46,171 | ₩45,042 | ₩45,396 | -0.79% | 5.3만 |
|---|
| 2026.01.07 | ₩45,235 | ₩45,450 | ₩44,712 | ₩44,759 | -1.05% | 3만 |
|---|
| 2026.01.06 | ₩44,525 | ₩44,900 | ₩44,350 | ₩44,900 | +0.84% | 3.8만 |
|---|
| 2026.01.05 | ₩43,425 | ₩44,024 | ₩43,425 | ₩44,008 | +1.34% | 1.7만 |
|---|
| 2026.01.02 | ₩41,708 | ₩42,440 | ₩41,649 | ₩42,440 | +1.76% | 4.3천 |
|---|
| 2025.12.31 | ₩41,735 | ₩41,735 | ₩41,318 | ₩41,318 | -1.00% | 9.6천 |
|---|
| 2025.12.30 | ₩41,950 | ₩41,950 | ₩41,653 | ₩41,653 | -0.71% | 1.1만 |
|---|
| 2025.12.29 | ₩41,923 | ₩41,950 | ₩41,588 | ₩41,641 | -0.67% | 8.1천 |
|---|
| 2025.12.26 | ₩42,057 | ₩42,084 | ₩41,858 | ₩41,943 | -0.27% | 5.1천 |
|---|
| 2025.12.24 | ₩42,269 | ₩42,269 | ₩42,164 | ₩42,230 | -0.09% | 1.1만 |
|---|
| 2025.12.23 | ₩42,258 | ₩42,432 | ₩42,137 | ₩42,296 | +0.09% | 4.1천 |
|---|
| 2025.12.22 | ₩41,427 | ₩42,111 | ₩41,427 | ₩42,090 | +1.60% | 9.2천 |
|---|
| 2025.12.19 | ₩40,904 | ₩41,533 | ₩40,904 | ₩41,427 | +1.28% | 7.2천 |
|---|
| 2025.12.18 | ₩40,501 | ₩40,702 | ₩40,448 | ₩40,505 | +0.01% | 5.8천 |
|---|
| 2025.12.17 | ₩40,394 | ₩40,622 | ₩39,969 | ₩39,969 | -1.05% | 9.1천 |
|---|
| 2025.12.16 | ₩40,823 | ₩40,823 | ₩40,260 | ₩40,480 | -0.84% | 7천 |
|---|
| 2025.12.15 | ₩41,192 | ₩41,192 | ₩40,756 | ₩40,897 | -0.72% | 6.4천 |
|---|
| 2025.12.12 | ₩41,145 | ₩41,145 | ₩40,723 | ₩40,912 | -0.57% | 4.7천 |
|---|
| 2025.12.11 | ₩40,501 | ₩40,957 | ₩40,367 | ₩40,873 | +0.92% | 1.5만 |
|---|
| 2025.12.10 | ₩40,072 | ₩40,615 | ₩39,938 | ₩40,523 | +1.12% | 1.8만 |
|---|
| 2025.12.09 | ₩40,582 | ₩40,621 | ₩40,161 | ₩40,199 | -0.94% | 4천 |
|---|
| 2025.12.08 | ₩39,884 | ₩40,307 | ₩39,884 | ₩40,307 | +1.06% | 8.8천 |
|---|
| 2025.12.05 | ₩40,085 | ₩40,132 | ₩39,723 | ₩39,886 | -0.50% | 7.7천 |
|---|
| 2025.12.04 | ₩39,804 | ₩40,118 | ₩39,790 | ₩40,099 | +0.74% | 9.4천 |
|---|
| 2025.12.03 | ₩39,348 | ₩39,609 | ₩39,174 | ₩39,609 | +0.66% | 5.9천 |
|---|
| 2025.12.02 | ₩39,066 | ₩39,230 | ₩39,033 | ₩39,206 | +0.36% | 4.2천 |
|---|
| 2025.12.01 | ₩39,294 | ₩39,294 | ₩38,744 | ₩38,744 | -1.40% | 4천 |
|---|
| 2025.11.28 | ₩39,817 | ₩39,817 | ₩39,636 | ₩39,719 | -0.25% | 2천 |
|---|
| 2025.11.26 | ₩39,388 | ₩39,733 | ₩39,388 | ₩39,588 | +0.51% | 4.8천 |
|---|
| 2025.11.25 | ₩38,811 | ₩39,301 | ₩38,731 | ₩39,279 | +1.21% | 1.3만 |
|---|
| 2025.11.24 | ₩38,369 | ₩38,756 | ₩38,369 | ₩38,756 | +1.01% | 1만 |
|---|
| 2025.11.21 | ₩38,932 | ₩38,932 | ₩38,275 | ₩38,637 | -0.76% | 7.5천 |
|---|
| 2025.11.20 | ₩40,421 | ₩40,461 | ₩38,892 | ₩38,917 | -3.72% | 8.2천 |
|---|
| 2025.11.19 | ₩39,884 | ₩39,951 | ₩39,443 | ₩39,656 | -0.57% | 1.4만 |
|---|
| 2025.11.18 | ₩40,179 | ₩40,179 | ₩39,831 | ₩40,005 | -0.43% | 7.2천 |
|---|
| 2025.11.17 | ₩40,595 | ₩40,771 | ₩40,199 | ₩40,355 | -0.59% | 7.5천 |
|---|
| 2025.11.14 | ₩40,246 | ₩40,822 | ₩39,777 | ₩40,595 | +0.87% | 1.5만 |
|---|
| 2025.11.13 | ₩41,413 | ₩41,413 | ₩40,541 | ₩40,627 | -1.90% | 1.1만 |
|---|
| 2025.11.12 | ₩41,574 | ₩41,628 | ₩41,360 | ₩41,415 | -0.38% | 7.3천 |
|---|
| 2025.11.11 | ₩41,614 | ₩41,696 | ₩41,453 | ₩41,608 | -0.02% | 2.9천 |
|---|
| 2025.11.10 | ₩41,923 | ₩41,923 | ₩41,722 | ₩41,920 | -0.01% | 4.2천 |
|---|
| 2025.11.07 | ₩40,568 | ₩41,386 | ₩40,515 | ₩41,386 | +2.02% | 1.5만 |
|---|
| 2025.11.06 | ₩41,722 | ₩41,722 | ₩41,199 | ₩41,215 | -1.22% | 3.2만 |
|---|
| 2025.11.05 | ₩42,124 | ₩42,124 | ₩41,655 | ₩41,964 | -0.38% | 6.4천 |
|---|
| 2025.11.04 | ₩42,915 | ₩42,915 | ₩42,312 | ₩42,419 | -1.16% | 1.4만 |
|---|
| 2025.11.03 | ₩43,358 | ₩43,358 | ₩43,063 | ₩43,316 | -0.10% | 1만 |
|---|
| 2025.10.31 | ₩43,277 | ₩43,438 | ₩42,929 | ₩43,323 | +0.11% | 1.8만 |
|---|
| 2025.10.30 | ₩43,229 | ₩43,559 | ₩43,123 | ₩43,123 | -0.25% | 1.2만 |
|---|
| 2025.10.29 | ₩43,478 | ₩43,733 | ₩43,217 | ₩43,426 | -0.12% | 1.1만 |
|---|
| 2025.10.28 | ₩43,827 | ₩43,892 | ₩43,552 | ₩43,552 | -0.63% | 1.1만 |
|---|
| 2025.10.27 | ₩43,908 | ₩43,908 | ₩43,484 | ₩43,649 | -0.59% | 1.3만 |
|---|
| 2025.10.24 | ₩43,465 | ₩43,465 | ₩43,307 | ₩43,399 | -0.15% | 6.7천 |
|---|
| 2025.10.23 | ₩42,682 | ₩43,150 | ₩42,682 | ₩43,150 | +1.10% | 1만 |
|---|
| 2025.10.22 | ₩42,607 | ₩42,733 | ₩41,883 | ₩42,172 | -1.02% | 1.2만 |
|---|
| 2025.10.21 | ₩42,352 | ₩42,727 | ₩42,162 | ₩42,550 | +0.47% | 1만 |
|---|
| 2025.10.20 | ₩41,869 | ₩42,553 | ₩41,869 | ₩42,520 | +1.55% | 2.3만 |
|---|
| 2025.10.17 | ₩41,708 | ₩41,732 | ₩41,266 | ₩41,541 | -0.40% | 1.8만 |
|---|
| 2025.10.16 | ₩42,620 | ₩42,620 | ₩41,869 | ₩41,936 | -1.60% | 1.4만 |
|---|
| 2025.10.15 | ₩43,076 | ₩43,304 | ₩42,003 | ₩42,312 | -1.77% | 2.6만 |
|---|
| 2025.10.14 | ₩42,285 | ₩43,009 | ₩42,097 | ₩42,722 | +1.03% | 9천 |
|---|
| 2025.10.13 | ₩42,178 | ₩42,701 | ₩42,057 | ₩42,660 | +1.14% | 1.8만 |
|---|
| 2025.10.10 | ₩43,318 | ₩43,318 | ₩41,963 | ₩42,164 | -2.66% | 2.5만 |
|---|