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 | ₩41,460 | ₩41,782 | ₩41,199 | ₩41,782 | +0.78% | 101.8만 |
| 2026.10.08 | ₩41,125 | ₩41,433 | ₩40,964 | ₩41,139 | +0.03% | 71.5만 |
| 2026.10.07 | ₩41,902 | ₩41,902 | ₩41,326 | ₩41,514 | -0.93% | 72.2만 |
| 2026.10.06 | ₩42,546 | ₩42,753 | ₩42,358 | ₩42,492 | -0.13% | 49만 |
| 2026.10.05 | ₩42,452 | ₩42,747 | ₩42,331 | ₩42,680 | +0.54% | 70.3만 |
| 2026.10.02 | ₩42,371 | ₩42,693 | ₩42,264 | ₩42,465 | +0.22% | 86.4만 |
| 2026.10.01 | ₩41,862 | ₩42,103 | ₩41,675 | ₩41,889 | +0.06% | 94.2만 |
| 2026.09.30 | ₩42,063 | ₩42,224 | ₩41,795 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,845 |
| -0.52% |
| 63.3만 |
| 2026.09.29 | ₩42,077 | ₩42,251 | ₩41,730 | ₩41,996 | -0.19% | 83.2만 |
|---|
| 2026.09.28 | ₩42,251 | ₩42,392 | ₩41,916 | ₩42,130 | -0.29% | 100.4만 |
|---|
| 2026.09.25 | ₩42,546 | ₩42,814 | ₩42,325 | ₩42,546 | 0.00% | 72.1만 |
|---|
| 2026.09.24 | ₩42,532 | ₩42,899 | ₩42,298 | ₩42,572 | +0.09% | 111.4만 |
|---|
| 2026.09.23 | ₩42,653 | ₩43,108 | ₩42,613 | ₩42,733 | +0.19% | 206.9만 |
|---|
| 2026.09.22 | ₩43,263 | ₩43,263 | ₩42,479 | ₩42,881 | -0.88% | 3397.8만 |
|---|
| 2026.09.21 | ₩42,840 | ₩43,256 | ₩42,760 | ₩43,135 | +0.69% | 41.3만 |
|---|
| 2026.09.18 | ₩42,867 | ₩42,867 | ₩42,304 | ₩42,613 | -0.59% | 53.7만 |
|---|
| 2026.09.17 | ₩43,122 | ₩43,269 | ₩42,787 | ₩42,867 | -0.59% | 39.6만 |
|---|
| 2026.09.16 | ₩42,412 | ₩42,733 | ₩41,956 | ₩42,371 | -0.09% | 62.1만 |
|---|
| 2026.09.15 | ₩42,412 | ₩42,492 | ₩41,980 | ₩42,318 | -0.22% | 93.8만 |
|---|
| 2026.09.14 | ₩42,090 | ₩42,639 | ₩41,969 | ₩42,358 | +0.64% | 31.8만 |
|---|
| 2026.09.11 | ₩42,680 | ₩42,680 | ₩42,291 | ₩42,385 | -0.69% | 44.3만 |
|---|
| 2026.09.10 | ₩42,211 | ₩42,572 | ₩42,036 | ₩42,130 | -0.19% | 51.2만 |
|---|
| 2026.09.09 | ₩42,948 | ₩43,001 | ₩42,479 | ₩42,519 | -1.00% | 43.4만 |
|---|
| 2026.09.08 | ₩43,041 | ₩43,374 | ₩42,961 | ₩43,067 | +0.06% | 39.6만 |
|---|
| 2026.09.04 | ₩43,082 | ₩43,376 | ₩43,041 | ₩43,229 | +0.34% | 44.4만 |
|---|
| 2026.09.03 | ₩42,961 | ₩43,256 | ₩42,720 | ₩43,216 | +0.59% | 49.6만 |
|---|
| 2026.09.02 | ₩43,108 | ₩43,108 | ₩42,559 | ₩42,713 | -0.92% | 47.9만 |
|---|
| 2026.09.01 | ₩43,604 | ₩43,805 | ₩42,961 | ₩43,135 | -1.08% | 61.1만 |
|---|
| 2026.08.31 | ₩44,221 | ₩44,234 | ₩43,946 | ₩44,113 | -0.24% | 38.1만 |
|---|
| 2026.08.28 | ₩45,172 | ₩45,172 | ₩44,408 | ₩44,623 | -1.22% | 36.1만 |
|---|
| 2026.08.27 | ₩45,145 | ₩45,319 | ₩44,864 | ₩45,212 | +0.15% | 43.1만 |
|---|
| 2026.08.26 | ₩44,636 | ₩45,039 | ₩44,569 | ₩44,891 | +0.57% | 36.5만 |
|---|
| 2026.08.25 | ₩44,944 | ₩44,944 | ₩44,428 | ₩44,676 | -0.60% | 36.6만 |
|---|
| 2026.08.24 | ₩44,743 | ₩44,743 | ₩44,230 | ₩44,368 | -0.84% | 39.1만 |
|---|
| 2026.08.21 | ₩45,078 | ₩45,133 | ₩44,730 | ₩44,971 | -0.24% | 40.4만 |
|---|
| 2026.08.20 | ₩46,030 | ₩46,110 | ₩45,161 | ₩45,279 | -1.63% | 47.3만 |
|---|
| 2026.08.19 | ₩47,115 | ₩47,115 | ₩46,231 | ₩46,311 | -1.71% | 37.8만 |
|---|
| 2026.08.18 | ₩47,088 | ₩47,323 | ₩46,673 | ₩46,928 | -0.34% | 38만 |
|---|
| 2026.08.17 | ₩47,852 | ₩48,140 | ₩47,638 | ₩47,732 | -0.25% | 45.4만 |
|---|
| 2026.08.14 | ₩47,691 | ₩47,879 | ₩47,604 | ₩47,772 | +0.17% | 32.8만 |
|---|
| 2026.08.13 | ₩47,584 | ₩47,631 | ₩47,182 | ₩47,397 | -0.39% | 40.6만 |
|---|
| 2026.08.12 | ₩47,584 | ₩47,691 | ₩47,196 | ₩47,638 | +0.11% | 35만 |
|---|
| 2026.08.11 | ₩46,981 | ₩47,196 | ₩46,659 | ₩46,861 | -0.26% | 45.9만 |
|---|
| 2026.08.10 | ₩46,941 | ₩47,383 | ₩46,928 | ₩47,075 | +0.29% | 34.4만 |
|---|
| 2026.08.07 | ₩46,820 | ₩46,901 | ₩46,164 | ₩46,834 | +0.03% | 32.1만 |
|---|
| 2026.08.06 | ₩46,137 | ₩46,775 | ₩46,043 | ₩46,231 | +0.20% | 37.4만 |
|---|
| 2026.08.05 | ₩46,592 | ₩46,702 | ₩46,164 | ₩46,257 | -0.72% | 45.4만 |
|---|
| 2026.08.04 | ₩45,507 | ₩46,405 | ₩45,420 | ₩46,271 | +1.68% | 45.5만 |
|---|
| 2026.08.03 | ₩43,725 | ₩44,549 | ₩43,725 | ₩44,542 | +1.87% | 31.4만 |
|---|
| 2026.07.31 | ₩43,417 | ₩43,551 | ₩42,767 | ₩43,390 | -0.06% | 40.6만 |
|---|
| 2026.07.30 | ₩42,639 | ₩43,256 | ₩42,291 | ₩43,246 | +1.42% | 40만 |
|---|
| 2026.07.29 | ₩43,229 | ₩43,229 | ₩42,030 | ₩42,157 | -2.48% | 61.1만 |
|---|
| 2026.07.28 | ₩43,417 | ₩43,577 | ₩43,001 | ₩43,457 | +0.09% | 43.4만 |
|---|
| 2026.07.27 | ₩43,430 | ₩43,884 | ₩43,071 | ₩43,417 | -0.03% | 42.2만 |
|---|
| 2026.07.24 | ₩43,229 | ₩43,443 | ₩43,015 | ₩43,095 | -0.31% | 45만 |
|---|
| 2026.07.23 | ₩42,385 | ₩43,604 | ₩42,385 | ₩43,095 | +1.68% | 78.5만 |
|---|
| 2026.07.22 | ₩42,251 | ₩42,479 | ₩42,098 | ₩42,157 | -0.22% | 50.4만 |
|---|
| 2026.07.21 | ₩41,608 | ₩42,137 | ₩41,219 | ₩41,916 | +0.74% | 67.7만 |
|---|
| 2026.07.20 | ₩41,822 | ₩41,896 | ₩41,433 | ₩41,460 | -0.87% | 58.4만 |
|---|
| 2026.07.17 | ₩41,541 | ₩42,090 | ₩41,320 | ₩41,661 | +0.29% | 54.8만 |
|---|
| 2026.07.16 | ₩42,036 | ₩42,036 | ₩41,541 | ₩41,688 | -0.83% | 63.9만 |
|---|
| 2026.07.15 | ₩42,291 | ₩42,479 | ₩41,889 | ₩42,278 | -0.03% | 62.3만 |
|---|
| 2026.07.14 | ₩42,144 | ₩42,666 | ₩42,090 | ₩42,211 | +0.16% | 106.5만 |
|---|
| 2026.07.13 | ₩42,720 | ₩42,720 | ₩41,929 | ₩42,090 | -1.47% | 48.1만 |
|---|
| 2026.07.10 | ₩42,867 | ₩42,934 | ₩42,291 | ₩42,840 | -0.06% | 58.5만 |
|---|
| 2026.07.09 | ₩43,055 | ₩43,147 | ₩42,767 | ₩43,028 | -0.06% | 100.9만 |
|---|
| 2026.07.08 | ₩43,336 | ₩43,443 | ₩42,814 | ₩43,256 | -0.19% | 68.5만 |
|---|
| 2026.07.07 | ₩44,716 | ₩44,716 | ₩43,805 | ₩43,979 | -1.65% | 44.8만 |
|---|
| 2026.07.06 | ₩44,408 | ₩45,065 | ₩44,408 | ₩45,011 | +1.36% | 44.9만 |
|---|
| 2026.07.02 | ₩43,859 | ₩44,569 | ₩43,758 | ₩44,207 | +0.79% | 43.2만 |
|---|
| 2026.07.01 | ₩42,881 | ₩43,296 | ₩42,747 | ₩42,974 | +0.22% | 78.9만 |
|---|
| 2026.06.30 | ₩42,103 | ₩42,586 | ₩41,929 | ₩42,586 | +1.15% | 53.5만 |
|---|
| 2026.06.29 | ₩41,809 | ₩42,063 | ₩41,661 | ₩41,943 | +0.32% | 87.5만 |
|---|
| 2026.06.26 | ₩41,219 | ₩41,876 | ₩41,219 | ₩41,502 | +0.69% | 65.6만 |
|---|
| 2026.06.25 | ₩41,701 | ₩42,157 | ₩41,474 | ₩41,514 | -0.45% | 75.8만 |
|---|
| 2026.06.24 | ₩41,996 | ₩42,077 | ₩41,621 | ₩41,701 | -0.70% | 75.5만 |
|---|
| 2026.06.23 | ₩41,943 | ₩42,559 | ₩41,929 | ₩42,224 | +0.67% | 85.6만 |
|---|
| 2026.06.22 | ₩43,041 | ₩43,041 | ₩42,412 | ₩42,479 | -1.31% | 106.8만 |
|---|
| 2026.06.18 | ₩44,355 | ₩44,408 | ₩43,071 | ₩43,309 | -2.36% | 100만 |
|---|
| 2026.06.17 | ₩44,113 | ₩44,676 | ₩43,872 | ₩44,033 | -0.18% | 101.4만 |
|---|
| 2026.06.16 | ₩44,020 | ₩44,154 | ₩43,738 | ₩43,979 | -0.09% | 68.8만 |
|---|
| 2026.06.15 | ₩43,671 | ₩43,859 | ₩43,497 | ₩43,711 | +0.09% | 97.6만 |
|---|
| 2026.06.12 | ₩43,765 | ₩43,765 | ₩43,068 | ₩43,283 | -1.10% | 44만 |
|---|
| 2026.06.11 | ₩42,412 | ₩44,073 | ₩42,271 | ₩43,979 | +3.70% | 97.6만 |
|---|
| 2026.06.10 | ₩42,814 | ₩42,881 | ₩41,996 | ₩42,023 | -1.85% | 68.7만 |
|---|
| 2026.06.09 | ₩43,082 | ₩43,323 | ₩41,648 | ₩42,720 | -0.84% | 106.3만 |
|---|
| 2026.06.08 | ₩42,961 | ₩43,323 | ₩42,680 | ₩42,814 | -0.34% | 81.8만 |
|---|
| 2026.06.05 | ₩43,711 | ₩43,711 | ₩42,546 | ₩42,800 | -2.08% | 60만 |
|---|
| 2026.06.04 | ₩43,470 | ₩44,033 | ₩43,383 | ₩43,979 | +1.17% | 96.2만 |
|---|
| 2026.06.03 | ₩45,212 | ₩45,212 | ₩43,216 | ₩43,242 | -4.36% | 131.8만 |
|---|
| 2026.06.02 | ₩44,207 | ₩44,529 | ₩43,953 | ₩44,368 | +0.36% | 90.3만 |
|---|
| 2026.06.01 | ₩45,360 | ₩45,360 | ₩44,234 | ₩44,703 | -1.45% | 104.1만 |
|---|
| 2026.05.29 | ₩45,802 | ₩45,869 | ₩45,105 | ₩45,815 | +0.03% | 164만 |
|---|
| 2026.05.28 | ₩45,025 | ₩46,217 | ₩45,025 | ₩46,123 | +2.44% | 1344.3만 |
|---|
| 2026.05.27 | ₩44,984 | ₩45,092 | ₩44,462 | ₩44,797 | -0.42% | 38.9만 |
|---|
| 2026.05.26 | ₩44,891 | ₩45,159 | ₩44,649 | ₩45,105 | +0.48% | 65.6만 |
|---|
| 2026.05.22 | ₩43,966 | ₩44,194 | ₩43,725 | ₩43,979 | +0.03% | 41.7만 |
|---|
| 2026.05.21 | ₩43,162 | ₩43,671 | ₩42,881 | ₩43,537 | +0.87% | 70.7만 |
|---|
| 2026.05.20 | ₩42,867 | ₩43,442 | ₩42,613 | ₩43,390 | +1.22% | 72만 |
|---|
| 2026.05.19 | ₩42,867 | ₩43,068 | ₩42,412 | ₩42,731 | -0.32% | 45.5만 |
|---|
| 2026.05.18 | ₩43,122 | ₩43,216 | ₩42,572 | ₩43,122 | 0.00% | 67.4만 |
|---|
| 2026.05.15 | ₩43,216 | ₩43,216 | ₩42,613 | ₩42,666 | -1.27% | 48.2만 |
|---|
| 2026.05.14 | ₩43,912 | ₩44,180 | ₩43,551 | ₩44,046 | +0.31% | 51만 |
|---|
| 2026.05.13 | ₩44,020 | ₩44,180 | ₩43,330 | ₩44,073 | +0.12% | 44.4만 |
|---|
| 2026.05.12 | ₩43,939 | ₩44,221 | ₩43,497 | ₩44,180 | +0.55% | 39.5만 |
|---|
| 2026.05.11 | ₩43,993 | ₩44,891 | ₩43,714 | ₩44,649 | +1.49% | 53.8만 |
|---|
| 2026.05.08 | ₩44,341 | ₩44,569 | ₩44,060 | ₩44,542 | +0.45% | 40.4만 |
|---|
| 2026.05.07 | ₩45,306 | ₩45,306 | ₩44,020 | ₩44,180 | -2.48% | 57.2만 |
|---|
| 2026.05.06 | ₩44,716 | ₩45,507 | ₩44,621 | ₩45,467 | +1.68% | 65.4만 |
|---|
| 2026.05.05 | ₩44,864 | ₩44,987 | ₩44,308 | ₩44,515 | -0.78% | 57.8만 |
|---|
| 2026.05.04 | ₩44,716 | ₩45,069 | ₩44,355 | ₩44,422 | -0.66% | 50.4만 |
|---|
| 2026.05.01 | ₩44,904 | ₩44,904 | ₩44,556 | ₩44,690 | -0.48% | 54.6만 |
|---|
| 2026.04.30 | ₩44,033 | ₩44,891 | ₩43,819 | ₩44,864 | +1.89% | 56만 |
|---|
| 2026.04.29 | ₩44,234 | ₩44,234 | ₩43,283 | ₩43,465 | -1.74% | 51.6만 |
|---|
| 2026.04.28 | ₩44,060 | ₩44,180 | ₩43,564 | ₩43,899 | -0.36% | 69.4만 |
|---|
| 2026.04.27 | ₩44,274 | ₩44,649 | ₩44,113 | ₩44,341 | +0.15% | 52만 |
|---|
| 2026.04.24 | ₩45,092 | ₩45,092 | ₩44,087 | ₩44,404 | -1.52% | 76.5만 |
|---|
| 2026.04.23 | ₩45,601 | ₩45,742 | ₩44,395 | ₩45,051 | -1.20% | 56.1만 |
|---|
| 2026.04.22 | ₩46,204 | ₩46,257 | ₩45,427 | ₩45,802 | -0.87% | 64.5만 |
|---|
| 2026.04.21 | ₩46,579 | ₩46,579 | ₩45,172 | ₩45,306 | -2.73% | 58.5만 |
|---|
| 2026.04.20 | ₩46,753 | ₩46,928 | ₩46,425 | ₩46,713 | -0.09% | 39.6만 |
|---|
| 2026.04.17 | ₩46,928 | ₩47,691 | ₩46,807 | ₩46,887 | -0.09% | 52.9만 |
|---|
| 2026.04.16 | ₩46,914 | ₩46,914 | ₩46,211 | ₩46,566 | -0.74% | 46.6만 |
|---|
| 2026.04.15 | ₩46,579 | ₩46,767 | ₩46,284 | ₩46,713 | +0.29% | 64만 |
|---|
| 2026.04.14 | ₩46,793 | ₩46,995 | ₩46,579 | ₩46,834 | +0.09% | 66.1만 |
|---|
| 2026.04.13 | ₩45,507 | ₩46,579 | ₩45,507 | ₩46,532 | +2.25% | 57만 |
|---|
| 2026.04.10 | ₩46,016 | ₩46,016 | ₩45,453 | ₩45,735 | -0.61% | 48만 |
|---|
| 2026.04.09 | ₩46,438 | ₩46,726 | ₩46,003 | ₩46,311 | -0.27% | 72.8만 |
|---|
| 2026.04.08 | ₩46,525 | ₩46,887 | ₩46,385 | ₩46,780 | +0.55% | 81.4만 |
|---|
| 2026.04.07 | ₩45,587 | ₩45,587 | ₩44,817 | ₩45,440 | -0.32% | 54.4만 |
|---|
| 2026.04.06 | ₩45,681 | ₩45,976 | ₩45,494 | ₩45,922 | +0.53% | 66.3만 |
|---|
| 2026.04.02 | ₩44,381 | ₩45,835 | ₩44,207 | ₩45,427 | +2.36% | 79.8만 |
|---|
| 2026.04.01 | ₩45,051 | ₩45,788 | ₩44,757 | ₩45,145 | +0.21% | 68.9만 |
|---|
| 2026.03.31 | ₩42,773 | ₩43,912 | ₩42,492 | ₩43,845 | +2.51% | 65.4만 |
|---|
| 2026.03.30 | ₩43,551 | ₩43,600 | ₩41,815 | ₩42,099 | -3.33% | 70.9만 |
|---|
| 2026.03.27 | ₩44,006 | ₩44,006 | ₩43,041 | ₩43,095 | -2.07% | 64만 |
|---|
| 2026.03.26 | ₩45,252 | ₩45,360 | ₩44,261 | ₩44,381 | -1.92% | 59만 |
|---|
| 2026.03.25 | ₩45,829 | ₩46,150 | ₩45,534 | ₩45,802 | -0.06% | 99.7만 |
|---|
| 2026.03.24 | ₩44,958 | ₩45,440 | ₩44,649 | ₩44,998 | +0.09% | 98.5만 |
|---|
| 2026.03.23 | ₩45,842 | ₩46,338 | ₩45,547 | ₩45,721 | -0.26% | 112.2만 |
|---|
| 2026.03.20 | ₩46,713 | ₩46,887 | ₩44,904 | ₩45,279 | -3.07% | 96.7만 |
|---|
| 2026.03.19 | ₩47,142 | ₩47,142 | ₩45,762 | ₩46,706 | -0.92% | 120.9만 |
|---|
| 2026.03.18 | ₩47,571 | ₩47,718 | ₩46,981 | ₩47,013 | -1.17% | 166.6만 |
|---|
| 2026.03.17 | ₩47,531 | ₩47,705 | ₩47,229 | ₩47,665 | +0.28% | 96만 |
|---|
| 2026.03.16 | ₩46,874 | ₩47,705 | ₩46,815 | ₩47,316 | +0.94% | 909.5만 |
|---|
| 2026.03.13 | ₩47,356 | ₩47,651 | ₩46,236 | ₩46,406 | -2.01% | 611만 |
|---|
| 2026.03.12 | ₩47,517 | ₩47,644 | ₩46,820 | ₩46,968 | -1.16% | 8243.3만 |
|---|
| 2026.03.11 | ₩47,330 | ₩47,685 | ₩47,102 | ₩47,497 | +0.35% | 2.5만 |
|---|
| 2026.03.10 | ₩47,879 | ₩48,375 | ₩47,529 | ₩47,866 | -0.03% | 7.7만 |
|---|
| 2026.03.09 | ₩47,825 | ₩48,576 | ₩47,021 | ₩48,415 | +1.23% | 6.5만 |
|---|
| 2026.03.06 | ₩47,209 | ₩48,268 | ₩46,941 | ₩47,820 | +1.29% | 17만 |
|---|
| 2026.03.05 | ₩48,750 | ₩48,750 | ₩46,633 | ₩47,394 | -2.78% | 6.6만 |
|---|
| 2026.03.04 | ₩48,428 | ₩48,978 | ₩47,839 | ₩48,857 | +0.89% | 3.7만 |
|---|
| 2026.03.03 | ₩48,643 | ₩48,984 | ₩47,142 | ₩48,491 | -0.31% | 55.6만 |
|---|
| 2026.03.02 | ₩49,246 | ₩49,420 | ₩48,723 | ₩49,311 | +0.13% | 9.6만 |
|---|
| 2026.02.27 | ₩47,758 | ₩48,093 | ₩47,356 | ₩48,067 | +0.65% | 2만 |
|---|
| 2026.02.26 | ₩47,611 | ₩48,013 | ₩47,102 | ₩47,950 | +0.71% | 2.9만 |
|---|
| 2026.02.25 | ₩47,812 | ₩47,998 | ₩47,209 | ₩47,698 | -0.24% | 2.3만 |
|---|
| 2026.02.24 | ₩47,477 | ₩47,845 | ₩47,102 | ₩47,819 | +0.72% | 3.7만 |
|---|
| 2026.02.23 | ₩48,026 | ₩48,026 | ₩47,423 | ₩47,611 | -0.86% | 2만 |
|---|
| 2026.02.20 | ₩48,227 | ₩48,482 | ₩47,933 | ₩48,195 | -0.07% | 3만 |
|---|
| 2026.02.19 | ₩47,397 | ₩48,000 | ₩47,222 | ₩47,918 | +1.10% | 1.1만 |
|---|
| 2026.02.18 | ₩47,316 | ₩47,799 | ₩47,202 | ₩47,490 | +0.37% | 2.4만 |
|---|
| 2026.02.17 | ₩46,458 | ₩46,928 | ₩46,016 | ₩46,696 | +0.51% | 1.9만 |
|---|
| 2026.02.13 | ₩45,896 | ₩46,686 | ₩45,896 | ₩46,552 | +1.43% | 1.4만 |
|---|
| 2026.02.12 | ₩46,405 | ₩46,633 | ₩45,695 | ₩45,811 | -1.28% | 78.4만 |
|---|
| 2026.02.11 | ₩46,659 | ₩46,847 | ₩45,922 | ₩46,298 | -0.78% | 3.2만 |
|---|
| 2026.02.10 | ₩47,303 | ₩47,303 | ₩46,646 | ₩46,686 | -1.30% | 2만 |
|---|
| 2026.02.09 | ₩46,686 | ₩47,289 | ₩46,639 | ₩47,218 | +1.14% | 4.7만 |
|---|
| 2026.02.06 | ₩45,561 | ₩46,324 | ₩45,534 | ₩46,280 | +1.58% | 2.1만 |
|---|
| 2026.02.05 | ₩44,716 | ₩45,306 | ₩44,623 | ₩44,668 | -0.11% | 1.4만 |
|---|
| 2026.02.04 | ₩47,356 | ₩47,356 | ₩45,145 | ₩45,661 | -3.58% | 4.8만 |
|---|
| 2026.02.03 | ₩46,190 | ₩47,035 | ₩46,190 | ₩47,035 | +1.83% | 1.4만 |
|---|
| 2026.02.02 | ₩46,271 | ₩46,271 | ₩45,896 | ₩45,936 | -0.72% | 2.4만 |
|---|
| 2026.01.30 | ₩46,941 | ₩47,075 | ₩46,231 | ₩46,351 | -1.26% | 3.3만 |
|---|
| 2026.01.29 | ₩47,665 | ₩47,665 | ₩46,633 | ₩47,129 | -1.12% | 4.4만 |
|---|
| 2026.01.28 | ₩47,852 | ₩47,852 | ₩47,142 | ₩47,490 | -0.76% | 3.2만 |
|---|
| 2026.01.27 | ₩47,316 | ₩48,067 | ₩47,102 | ₩48,000 | +1.44% | 4만 |
|---|
| 2026.01.26 | ₩47,691 | ₩47,691 | ₩46,954 | ₩47,080 | -1.28% | 3.5만 |
|---|
| 2026.01.23 | ₩47,557 | ₩47,776 | ₩47,289 | ₩47,651 | +0.20% | 2.8만 |
|---|
| 2026.01.22 | ₩47,772 | ₩47,772 | ₩47,062 | ₩47,390 | -0.80% | 9.4만 |
|---|
| 2026.01.21 | ₩47,571 | ₩47,892 | ₩47,035 | ₩47,736 | +0.35% | 4.5만 |
|---|
| 2026.01.20 | ₩48,053 | ₩48,214 | ₩47,289 | ₩47,425 | -1.31% | 4.6만 |
|---|
| 2026.01.16 | ₩48,000 | ₩48,281 | ₩47,859 | ₩48,227 | +0.47% | 7.2만 |
|---|
| 2026.01.15 | ₩47,557 | ₩47,904 | ₩47,450 | ₩47,812 | +0.54% | 4만 |
|---|
| 2026.01.14 | ₩47,196 | ₩47,423 | ₩46,787 | ₩47,423 | +0.48% | 3.1만 |
|---|
| 2026.01.13 | ₩47,437 | ₩47,665 | ₩47,062 | ₩47,236 | -0.42% | 6.3만 |
|---|
| 2026.01.12 | ₩47,035 | ₩47,169 | ₩46,700 | ₩47,129 | +0.20% | 12.8만 |
|---|
| 2026.01.09 | ₩45,842 | ₩46,458 | ₩45,842 | ₩46,445 | +1.32% | 6.7만 |
|---|
| 2026.01.08 | ₩45,721 | ₩46,134 | ₩45,006 | ₩45,360 | -0.79% | 5.3만 |
|---|
| 2026.01.07 | ₩45,199 | ₩45,413 | ₩44,676 | ₩44,723 | -1.05% | 3만 |
|---|
| 2026.01.06 | ₩44,489 | ₩44,864 | ₩44,314 | ₩44,864 | +0.84% | 3.8만 |
|---|
| 2026.01.05 | ₩43,390 | ₩43,989 | ₩43,390 | ₩43,973 | +1.34% | 1.7만 |
|---|
| 2026.01.02 | ₩41,675 | ₩42,406 | ₩41,616 | ₩42,406 | +1.76% | 4.3천 |
|---|
| 2025.12.31 | ₩41,701 | ₩41,701 | ₩41,285 | ₩41,285 | -1.00% | 9.6천 |
|---|
| 2025.12.30 | ₩41,916 | ₩41,916 | ₩41,620 | ₩41,620 | -0.71% | 1.1만 |
|---|
| 2025.12.29 | ₩41,889 | ₩41,916 | ₩41,554 | ₩41,608 | -0.67% | 8.1천 |
|---|
| 2025.12.26 | ₩42,023 | ₩42,050 | ₩41,825 | ₩41,909 | -0.27% | 5.1천 |
|---|
| 2025.12.24 | ₩42,235 | ₩42,235 | ₩42,130 | ₩42,196 | -0.09% | 1.1만 |
|---|
| 2025.12.23 | ₩42,224 | ₩42,398 | ₩42,103 | ₩42,262 | +0.09% | 4.1천 |
|---|
| 2025.12.22 | ₩41,393 | ₩42,077 | ₩41,393 | ₩42,057 | +1.60% | 9.2천 |
|---|
| 2025.12.19 | ₩40,871 | ₩41,499 | ₩40,871 | ₩41,393 | +1.28% | 7.2천 |
|---|
| 2025.12.18 | ₩40,469 | ₩40,670 | ₩40,415 | ₩40,473 | +0.01% | 5.8천 |
|---|
| 2025.12.17 | ₩40,361 | ₩40,589 | ₩39,937 | ₩39,937 | -1.05% | 9.1천 |
|---|
| 2025.12.16 | ₩40,790 | ₩40,790 | ₩40,227 | ₩40,447 | -0.84% | 7천 |
|---|
| 2025.12.15 | ₩41,159 | ₩41,159 | ₩40,723 | ₩40,864 | -0.72% | 6.4천 |
|---|
| 2025.12.12 | ₩41,112 | ₩41,112 | ₩40,690 | ₩40,879 | -0.57% | 4.7천 |
|---|
| 2025.12.11 | ₩40,469 | ₩40,924 | ₩40,335 | ₩40,840 | +0.92% | 1.5만 |
|---|
| 2025.12.10 | ₩40,040 | ₩40,583 | ₩39,906 | ₩40,490 | +1.12% | 1.8만 |
|---|
| 2025.12.09 | ₩40,549 | ₩40,588 | ₩40,128 | ₩40,167 | -0.94% | 4천 |
|---|
| 2025.12.08 | ₩39,852 | ₩40,274 | ₩39,852 | ₩40,274 | +1.06% | 8.8천 |
|---|
| 2025.12.05 | ₩40,053 | ₩40,100 | ₩39,691 | ₩39,854 | -0.50% | 7.7천 |
|---|
| 2025.12.04 | ₩39,772 | ₩40,085 | ₩39,758 | ₩40,067 | +0.74% | 9.4천 |
|---|
| 2025.12.03 | ₩39,316 | ₩39,577 | ₩39,142 | ₩39,577 | +0.66% | 5.9천 |
|---|
| 2025.12.02 | ₩39,035 | ₩39,198 | ₩39,001 | ₩39,174 | +0.36% | 4.2천 |
|---|
| 2025.12.01 | ₩39,263 | ₩39,263 | ₩38,713 | ₩38,713 | -1.40% | 4천 |
|---|
| 2025.11.28 | ₩39,785 | ₩39,785 | ₩39,604 | ₩39,687 | -0.25% | 2천 |
|---|
| 2025.11.26 | ₩39,356 | ₩39,701 | ₩39,356 | ₩39,556 | +0.51% | 4.8천 |
|---|
| 2025.11.25 | ₩38,780 | ₩39,269 | ₩38,700 | ₩39,248 | +1.21% | 1.3만 |
|---|
| 2025.11.24 | ₩38,338 | ₩38,725 | ₩38,338 | ₩38,725 | +1.01% | 1만 |
|---|
| 2025.11.21 | ₩38,901 | ₩38,901 | ₩38,244 | ₩38,606 | -0.76% | 7.5천 |
|---|
| 2025.11.20 | ₩40,388 | ₩40,428 | ₩38,861 | ₩38,886 | -3.72% | 8.2천 |
|---|
| 2025.11.19 | ₩39,852 | ₩39,919 | ₩39,411 | ₩39,624 | -0.57% | 1.4만 |
|---|
| 2025.11.18 | ₩40,147 | ₩40,147 | ₩39,799 | ₩39,973 | -0.43% | 7.2천 |
|---|
| 2025.11.17 | ₩40,562 | ₩40,738 | ₩40,167 | ₩40,323 | -0.59% | 7.5천 |
|---|
| 2025.11.14 | ₩40,214 | ₩40,789 | ₩39,745 | ₩40,562 | +0.87% | 1.5만 |
|---|
| 2025.11.13 | ₩41,380 | ₩41,380 | ₩40,509 | ₩40,595 | -1.90% | 1.1만 |
|---|
| 2025.11.12 | ₩41,541 | ₩41,594 | ₩41,326 | ₩41,381 | -0.38% | 7.3천 |
|---|
| 2025.11.11 | ₩41,581 | ₩41,663 | ₩41,420 | ₩41,574 | -0.02% | 2.9천 |
|---|
| 2025.11.10 | ₩41,889 | ₩41,889 | ₩41,688 | ₩41,886 | -0.01% | 4.2천 |
|---|
| 2025.11.07 | ₩40,536 | ₩41,353 | ₩40,482 | ₩41,353 | +2.02% | 1.5만 |
|---|
| 2025.11.06 | ₩41,688 | ₩41,688 | ₩41,165 | ₩41,181 | -1.22% | 3.2만 |
|---|
| 2025.11.05 | ₩42,090 | ₩42,090 | ₩41,621 | ₩41,931 | -0.38% | 6.4천 |
|---|
| 2025.11.04 | ₩42,881 | ₩42,881 | ₩42,278 | ₩42,385 | -1.16% | 1.4만 |
|---|
| 2025.11.03 | ₩43,323 | ₩43,323 | ₩43,028 | ₩43,281 | -0.10% | 1만 |
|---|
| 2025.10.31 | ₩43,242 | ₩43,403 | ₩42,894 | ₩43,288 | +0.11% | 1.8만 |
|---|
| 2025.10.30 | ₩43,194 | ₩43,524 | ₩43,088 | ₩43,088 | -0.25% | 1.2만 |
|---|
| 2025.10.29 | ₩43,443 | ₩43,698 | ₩43,182 | ₩43,391 | -0.12% | 1.1만 |
|---|
| 2025.10.28 | ₩43,792 | ₩43,856 | ₩43,517 | ₩43,517 | -0.63% | 1.1만 |
|---|
| 2025.10.27 | ₩43,872 | ₩43,872 | ₩43,449 | ₩43,614 | -0.59% | 1.3만 |
|---|
| 2025.10.24 | ₩43,430 | ₩43,430 | ₩43,272 | ₩43,364 | -0.15% | 6.7천 |
|---|
| 2025.10.23 | ₩42,647 | ₩43,115 | ₩42,647 | ₩43,115 | +1.10% | 1만 |
|---|
| 2025.10.22 | ₩42,572 | ₩42,698 | ₩41,849 | ₩42,138 | -1.02% | 1.2만 |
|---|
| 2025.10.21 | ₩42,318 | ₩42,693 | ₩42,128 | ₩42,516 | +0.47% | 1만 |
|---|
| 2025.10.20 | ₩41,835 | ₩42,519 | ₩41,835 | ₩42,485 | +1.55% | 2.3만 |
|---|
| 2025.10.17 | ₩41,675 | ₩41,699 | ₩41,232 | ₩41,507 | -0.40% | 1.8만 |
|---|
| 2025.10.16 | ₩42,586 | ₩42,586 | ₩41,835 | ₩41,902 | -1.60% | 1.4만 |
|---|
| 2025.10.15 | ₩43,041 | ₩43,269 | ₩41,969 | ₩42,278 | -1.77% | 2.6만 |
|---|
| 2025.10.14 | ₩42,251 | ₩42,974 | ₩42,063 | ₩42,688 | +1.03% | 9천 |
|---|
| 2025.10.13 | ₩42,144 | ₩42,666 | ₩42,023 | ₩42,626 | +1.14% | 1.8만 |
|---|
| 2025.10.10 | ₩43,283 | ₩43,283 | ₩41,929 | ₩42,130 | -2.66% | 2.5만 |
|---|