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 | ₩42,488 | ₩42,790 | ₩41,000 | ₩41,818 | -1.58% | 364.8만 |
| 2026.09.28–2026.10.02 | ₩42,287 | ₩42,730 | ₩41,710 | ₩42,502 | +0.51% | 427.5만 |
| 2026.09.21–2026.09.25 | ₩42,877 | ₩43,300 | ₩42,334 | ₩42,582 | -0.69% | 3829.4만 |
| 2026.09.14–2026.09.18 | ₩42,126 | ₩43,306 | ₩41,992 | ₩42,649 | +1.24% | 281만 |
| 2026.09.08–2026.09.11 | ₩43,078 | ₩43,411 | ₩42,073 | ₩42,421 | -1.53% | 178.5만 |
| 2026.08.31–2026.09.04 | ₩44,259 | ₩44,272 | ₩42,596 | ₩43,266 | -2.24% | 241만 |
| 2026.08.24–2026.08.28 | ₩44,782 | ₩45,358 | ₩44,268 | ₩44,661 | -0.27% | 191.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,893 |
| ₩48,182 |
| ₩44,768 |
| ₩45,010 |
| -6.02% |
| 208.8만 |
| 2026.08.10–2026.08.14 | ₩46,981 | ₩47,920 | ₩46,700 | ₩47,813 | +1.77% | 188.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩43,762 | ₩46,941 | ₩43,762 | ₩46,874 | +7.11% | 191.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩43,467 | ₩43,922 | ₩42,066 | ₩43,427 | -0.09% | 227.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩41,858 | ₩43,642 | ₩41,254 | ₩43,132 | +3.04% | 300만 |
|---|
| 2026.07.13–2026.07.17 | ₩42,756 | ₩42,756 | ₩41,355 | ₩41,697 | -2.48% | 335.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩44,446 | ₩45,104 | ₩42,327 | ₩42,877 | -3.53% | 317.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩41,845 | ₩44,607 | ₩41,697 | ₩44,245 | +5.74% | 263.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩43,078 | ₩43,078 | ₩41,254 | ₩41,537 | -3.58% | 409.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩43,709 | ₩44,715 | ₩43,108 | ₩43,347 | -0.83% | 367.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩42,998 | ₩44,111 | ₩41,684 | ₩43,320 | +0.75% | 398.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩45,399 | ₩45,399 | ₩42,582 | ₩42,837 | -5.64% | 482.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩44,929 | ₩46,257 | ₩44,500 | ₩45,855 | +2.06% | 1612.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩43,159 | ₩44,232 | ₩42,448 | ₩44,017 | +1.99% | 297.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩44,031 | ₩44,929 | ₩42,649 | ₩42,703 | -3.02% | 236.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩44,755 | ₩45,546 | ₩44,057 | ₩44,580 | -0.39% | 271.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩44,312 | ₩44,943 | ₩43,320 | ₩44,728 | +0.94% | 283.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩46,793 | ₩46,968 | ₩44,124 | ₩44,442 | -5.02% | 295.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩45,546 | ₩47,732 | ₩45,546 | ₩46,928 | +3.03% | 286.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩45,720 | ₩46,928 | ₩44,855 | ₩45,774 | +0.12% | 322.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩43,588 | ₩45,875 | ₩41,851 | ₩45,466 | +4.31% | 285만 |
|---|
| 2026.03.23–2026.03.27 | ₩45,881 | ₩46,378 | ₩43,078 | ₩43,132 | -5.99% | 433.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩46,914 | ₩47,759 | ₩44,943 | ₩45,318 | -3.40% | 1389.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩47,866 | ₩48,617 | ₩46,276 | ₩46,446 | -2.97% | 8871.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩49,288 | ₩49,462 | ₩46,673 | ₩47,861 | -2.90% | 92.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩48,068 | ₩48,135 | ₩47,142 | ₩48,108 | +0.08% | 12.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩46,498 | ₩48,524 | ₩46,056 | ₩48,237 | +3.74% | 8.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩46,726 | ₩47,343 | ₩45,734 | ₩46,592 | -0.29% | 89.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩46,311 | ₩47,397 | ₩44,661 | ₩46,320 | +0.02% | 12만 |
|---|
| 2026.01.26–2026.01.30 | ₩47,732 | ₩48,108 | ₩46,270 | ₩46,391 | -2.81% | 18.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩48,094 | ₩48,255 | ₩47,075 | ₩47,692 | -0.84% | 21.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩47,075 | ₩48,322 | ₩46,740 | ₩48,269 | +2.54% | 33.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩43,427 | ₩46,498 | ₩43,427 | ₩46,485 | +7.04% | 20.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩41,925 | ₩42,443 | ₩41,320 | ₩42,443 | +1.23% | 3.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩41,429 | ₩42,435 | ₩41,429 | ₩41,945 | +1.25% | 2.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩41,194 | ₩41,535 | ₩39,971 | ₩41,429 | +0.57% | 3.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩39,886 | ₩41,147 | ₩39,886 | ₩40,914 | +2.58% | 5.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩39,296 | ₩40,135 | ₩38,746 | ₩39,888 | +1.51% | 3.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩38,371 | ₩39,819 | ₩38,371 | ₩39,721 | +3.52% | 3만 |
|---|
| 2025.11.17–2025.11.21 | ₩40,597 | ₩40,773 | ₩38,277 | ₩38,639 | -4.82% | 4.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩41,925 | ₩41,925 | ₩39,779 | ₩40,597 | -3.17% | 4.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩43,360 | ₩43,360 | ₩40,517 | ₩41,389 | -4.55% | 7.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩43,910 | ₩43,910 | ₩42,931 | ₩43,325 | -1.33% | 6.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩41,871 | ₩43,467 | ₩41,871 | ₩43,402 | +3.65% | 6.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩42,180 | ₩43,306 | ₩41,268 | ₩41,543 | -1.51% | 8.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩43,320 | ₩43,320 | ₩41,965 | ₩42,166 | -2.66% | 2.5만 |
|---|