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 | ₩42,452 | ₩42,753 | ₩40,964 | ₩41,782 | -1.58% | 364.8만 |
| 2026.09.28–2026.10.02 | ₩42,251 | ₩42,693 | ₩41,675 | ₩42,465 | +0.51% | 427.5만 |
| 2026.09.21–2026.09.25 | ₩42,840 | ₩43,263 | ₩42,298 | ₩42,546 | -0.69% | 3829.4만 |
| 2026.09.14–2026.09.18 | ₩42,090 | ₩43,269 | ₩41,956 | ₩42,613 | +1.24% | 281만 |
| 2026.09.08–2026.09.11 | ₩43,041 | ₩43,374 | ₩42,036 | ₩42,385 | -1.53% | 178.5만 |
| 2026.08.31–2026.09.04 | ₩44,221 | ₩44,234 | ₩42,559 | ₩43,229 | -2.24% | 241만 |
| 2026.08.24–2026.08.28 | ₩44,743 | ₩45,319 | ₩44,230 | ₩44,623 | -0.27% | 191.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,852 |
| ₩48,140 |
| ₩44,730 |
| ₩44,971 |
| -6.02% |
| 208.8만 |
| 2026.08.10–2026.08.14 | ₩46,941 | ₩47,879 | ₩46,659 | ₩47,772 | +1.77% | 188.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩43,725 | ₩46,901 | ₩43,725 | ₩46,834 | +7.11% | 191.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩43,430 | ₩43,884 | ₩42,030 | ₩43,390 | -0.09% | 227.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩41,822 | ₩43,604 | ₩41,219 | ₩43,095 | +3.04% | 300만 |
|---|
| 2026.07.13–2026.07.17 | ₩42,720 | ₩42,720 | ₩41,320 | ₩41,661 | -2.48% | 335.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩44,408 | ₩45,065 | ₩42,291 | ₩42,840 | -3.53% | 317.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩41,809 | ₩44,569 | ₩41,661 | ₩44,207 | +5.74% | 263.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩43,041 | ₩43,041 | ₩41,219 | ₩41,502 | -3.58% | 409.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩43,671 | ₩44,676 | ₩43,071 | ₩43,309 | -0.83% | 367.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩42,961 | ₩44,073 | ₩41,648 | ₩43,283 | +0.75% | 398.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩45,360 | ₩45,360 | ₩42,546 | ₩42,800 | -5.64% | 482.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩44,891 | ₩46,217 | ₩44,462 | ₩45,815 | +2.06% | 1612.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩43,122 | ₩44,194 | ₩42,412 | ₩43,979 | +1.99% | 297.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩43,993 | ₩44,891 | ₩42,613 | ₩42,666 | -3.02% | 236.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩44,716 | ₩45,507 | ₩44,020 | ₩44,542 | -0.39% | 271.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩44,274 | ₩44,904 | ₩43,283 | ₩44,690 | +0.94% | 283.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩46,753 | ₩46,928 | ₩44,087 | ₩44,404 | -5.02% | 295.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩45,507 | ₩47,691 | ₩45,507 | ₩46,887 | +3.03% | 286.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩45,681 | ₩46,887 | ₩44,817 | ₩45,735 | +0.12% | 322.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩43,551 | ₩45,835 | ₩41,815 | ₩45,427 | +4.31% | 285만 |
|---|
| 2026.03.23–2026.03.27 | ₩45,842 | ₩46,338 | ₩43,041 | ₩43,095 | -5.99% | 433.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩46,874 | ₩47,718 | ₩44,904 | ₩45,279 | -3.40% | 1389.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩47,825 | ₩48,576 | ₩46,236 | ₩46,406 | -2.97% | 8871.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩49,246 | ₩49,420 | ₩46,633 | ₩47,820 | -2.90% | 92.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩48,026 | ₩48,093 | ₩47,102 | ₩48,067 | +0.08% | 12.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩46,458 | ₩48,482 | ₩46,016 | ₩48,195 | +3.74% | 8.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩46,686 | ₩47,303 | ₩45,695 | ₩46,552 | -0.29% | 89.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩46,271 | ₩47,356 | ₩44,623 | ₩46,280 | +0.02% | 12만 |
|---|
| 2026.01.26–2026.01.30 | ₩47,691 | ₩48,067 | ₩46,231 | ₩46,351 | -2.81% | 18.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩48,053 | ₩48,214 | ₩47,035 | ₩47,651 | -0.84% | 21.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩47,035 | ₩48,281 | ₩46,700 | ₩48,227 | +2.54% | 33.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩43,390 | ₩46,458 | ₩43,390 | ₩46,445 | +7.04% | 20.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩41,889 | ₩42,406 | ₩41,285 | ₩42,406 | +1.23% | 3.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩41,393 | ₩42,398 | ₩41,393 | ₩41,909 | +1.25% | 2.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩41,159 | ₩41,499 | ₩39,937 | ₩41,393 | +0.57% | 3.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩39,852 | ₩41,112 | ₩39,852 | ₩40,879 | +2.58% | 5.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩39,263 | ₩40,100 | ₩38,713 | ₩39,854 | +1.51% | 3.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩38,338 | ₩39,785 | ₩38,338 | ₩39,687 | +3.52% | 3만 |
|---|
| 2025.11.17–2025.11.21 | ₩40,562 | ₩40,738 | ₩38,244 | ₩38,606 | -4.82% | 4.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩41,889 | ₩41,889 | ₩39,745 | ₩40,562 | -3.17% | 4.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩43,323 | ₩43,323 | ₩40,482 | ₩41,353 | -4.55% | 7.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩43,872 | ₩43,872 | ₩42,894 | ₩43,288 | -1.33% | 6.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩41,835 | ₩43,430 | ₩41,835 | ₩43,364 | +3.65% | 6.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩42,144 | ₩43,269 | ₩41,232 | ₩41,507 | -1.51% | 8.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩43,283 | ₩43,283 | ₩41,929 | ₩42,130 | -2.66% | 2.5만 |
|---|