시장 데이터를 불러오는 중
전체 종목
First Trust Innovation Leaders ETF 과거 주가
First Trust Innovation Leaders ETF · ILDR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust Innovation Leaders ETF · ILDR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩53,882 | ₩54,110 | ₩53,587 | ₩54,070 | +0.35% | 2.5만 |
| 2026.10.08 | ₩54,097 | ₩54,162 | ₩53,159 | ₩53,480 | -1.14% | 3.5만 |
| 2026.10.07 | ₩54,123 | ₩54,619 | ₩53,909 | ₩54,552 | +0.79% | 4.3만 |
| 2026.10.06 | ₩54,284 | ₩55,075 | ₩54,070 | ₩54,700 | +0.77% | 4.5만 |
| 2026.10.05 | ₩53,936 | ₩54,271 | ₩53,815 | ₩54,271 | +0.62% | 7.1만 |
| 2026.10.02 | ₩53,802 | ₩54,072 | ₩53,567 | ₩53,775 | -0.05% | 5만 |
| 2026.10.01 | ₩53,440 | ₩53,514 | ₩52,515 | ₩53,078 | -0.68% | 10.7만 |
| 2026.09.30 | ₩53,118 | ₩53,279 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,931 |
| -0.35% |
| 4.4만 |
| 2026.09.29 | ₩53,226 | ₩53,306 | ₩52,669 | ₩52,757 | -0.88% | 17.1만 |
|---|
| 2026.09.28 | ₩53,480 | ₩53,480 | ₩52,408 | ₩52,770 | -1.33% | 3.7만 |
|---|
| 2026.09.25 | ₩53,775 | ₩53,775 | ₩53,172 | ₩53,547 | -0.42% | 3.6만 |
|---|
| 2026.09.24 | ₩53,145 | ₩53,520 | ₩52,810 | ₩53,500 | +0.67% | 3.7만 |
|---|
| 2026.09.23 | ₩54,137 | ₩54,137 | ₩53,133 | ₩53,386 | -1.39% | 5.2만 |
|---|
| 2026.09.22 | ₩54,016 | ₩54,244 | ₩53,855 | ₩54,190 | +0.32% | 5.1만 |
|---|
| 2026.09.21 | ₩53,132 | ₩53,909 | ₩53,105 | ₩53,855 | +1.36% | 4.3만 |
|---|
| 2026.09.18 | ₩52,716 | ₩52,716 | ₩51,926 | ₩52,420 | -0.56% | 8.1만 |
|---|
| 2026.09.17 | ₩51,631 | ₩52,395 | ₩51,390 | ₩52,261 | +1.22% | 3.5만 |
|---|
| 2026.09.16 | ₩50,760 | ₩51,524 | ₩50,532 | ₩51,041 | +0.55% | 3.1만 |
|---|
| 2026.09.15 | ₩51,845 | ₩51,845 | ₩50,566 | ₩50,623 | -2.36% | 7.1만 |
|---|
| 2026.09.14 | ₩51,041 | ₩51,336 | ₩50,440 | ₩50,968 | -0.14% | 9.2만 |
|---|
| 2026.09.11 | ₩51,926 | ₩52,100 | ₩51,691 | ₩51,705 | -0.43% | 3.8만 |
|---|
| 2026.09.10 | ₩51,658 | ₩51,725 | ₩51,175 | ₩51,186 | -0.91% | 2.4만 |
|---|
| 2026.09.09 | ₩52,408 | ₩52,514 | ₩52,046 | ₩52,072 | -0.64% | 3.8만 |
|---|
| 2026.09.08 | ₩52,984 | ₩52,984 | ₩52,349 | ₩52,448 | -1.01% | 2.7만 |
|---|
| 2026.09.04 | ₩52,408 | ₩52,475 | ₩52,100 | ₩52,341 | -0.13% | 2.6만 |
|---|
| 2026.09.03 | ₩51,376 | ₩52,274 | ₩51,376 | ₩52,140 | +1.49% | 2만 |
|---|
| 2026.09.02 | ₩51,202 | ₩51,363 | ₩50,832 | ₩51,216 | +0.03% | 4.3만 |
|---|
| 2026.09.01 | ₩51,095 | ₩51,189 | ₩50,639 | ₩50,854 | -0.47% | 4.9만 |
|---|
| 2026.08.31 | ₩52,167 | ₩52,167 | ₩51,484 | ₩51,805 | -0.69% | 4.8만 |
|---|
| 2026.08.28 | ₩53,226 | ₩53,226 | ₩51,859 | ₩51,973 | -2.35% | 6.6만 |
|---|
| 2026.08.27 | ₩52,355 | ₩52,904 | ₩52,355 | ₩52,837 | +0.92% | 2만 |
|---|
| 2026.08.26 | ₩51,859 | ₩52,112 | ₩51,601 | ₩51,953 | +0.18% | 3.3만 |
|---|
| 2026.08.25 | ₩51,946 | ₩52,060 | ₩51,758 | ₩51,865 | -0.15% | 1.9만 |
|---|
| 2026.08.24 | ₩51,926 | ₩51,926 | ₩51,135 | ₩51,229 | -1.34% | 3.3만 |
|---|
| 2026.08.21 | ₩52,247 | ₩52,314 | ₩51,939 | ₩52,314 | +0.13% | 1.4만 |
|---|
| 2026.08.20 | ₩52,730 | ₩52,730 | ₩51,591 | ₩51,697 | -1.96% | 2만 |
|---|
| 2026.08.19 | ₩52,422 | ₩52,609 | ₩51,644 | ₩52,475 | +0.10% | 3.9만 |
|---|
| 2026.08.18 | ₩52,636 | ₩52,649 | ₩51,979 | ₩52,105 | -1.01% | 28.4만 |
|---|
| 2026.08.17 | ₩53,507 | ₩53,748 | ₩50,827 | ₩53,360 | -0.28% | 1.6만 |
|---|
| 2026.08.14 | ₩54,418 | ₩54,418 | ₩53,138 | ₩53,306 | -2.04% | 2.9만 |
|---|
| 2026.08.13 | ₩53,172 | ₩53,693 | ₩53,172 | ₩53,530 | +0.67% | 2.4만 |
|---|
| 2026.08.12 | ₩53,641 | ₩53,641 | ₩52,947 | ₩53,239 | -0.75% | 6만 |
|---|
| 2026.08.11 | ₩52,636 | ₩53,319 | ₩52,314 | ₩52,482 | -0.29% | 12.7만 |
|---|
| 2026.08.10 | ₩52,234 | ₩52,846 | ₩52,234 | ₩52,593 | +0.69% | 4.2만 |
|---|
| 2026.08.07 | ₩51,939 | ₩52,582 | ₩51,872 | ₩52,582 | +1.24% | 6.2만 |
|---|
| 2026.08.06 | ₩51,792 | ₩51,911 | ₩51,108 | ₩51,537 | -0.49% | 2.9만 |
|---|
| 2026.08.05 | ₩49,474 | ₩52,448 | ₩49,393 | ₩51,698 | +4.50% | 9.6만 |
|---|
| 2026.08.04 | ₩50,331 | ₩52,046 | ₩50,331 | ₩51,808 | +2.93% | 7.8만 |
|---|
| 2026.08.03 | ₩46,619 | ₩50,103 | ₩46,619 | ₩50,023 | +7.30% | 1.9만 |
|---|
| 2026.07.31 | ₩48,830 | ₩49,192 | ₩48,113 | ₩48,777 | -0.11% | 4.6만 |
|---|
| 2026.07.30 | ₩47,517 | ₩48,241 | ₩47,263 | ₩48,241 | +1.52% | 4.2만 |
|---|
| 2026.07.29 | ₩48,415 | ₩48,415 | ₩46,566 | ₩46,579 | -3.79% | 5.6만 |
|---|
| 2026.07.28 | ₩48,871 | ₩49,152 | ₩47,196 | ₩48,000 | -1.78% | 2.6만 |
|---|
| 2026.07.27 | ₩50,077 | ₩50,077 | ₩48,254 | ₩48,723 | -2.70% | 3.7만 |
|---|
| 2026.07.24 | ₩49,983 | ₩49,983 | ₩48,515 | ₩48,604 | -2.76% | 3.4만 |
|---|
| 2026.07.23 | ₩49,581 | ₩49,795 | ₩48,991 | ₩49,321 | -0.52% | 6.7만 |
|---|
| 2026.07.22 | ₩50,063 | ₩50,631 | ₩50,063 | ₩50,264 | +0.40% | 3.2만 |
|---|
| 2026.07.21 | ₩49,983 | ₩50,800 | ₩49,983 | ₩50,800 | +1.64% | 5.3만 |
|---|
| 2026.07.20 | ₩51,939 | ₩54,512 | ₩49,494 | ₩49,554 | -4.59% | 7.8만 |
|---|
| 2026.07.17 | ₩49,755 | ₩49,981 | ₩47,745 | ₩49,460 | -0.59% | 6.7만 |
|---|
| 2026.07.16 | ₩50,867 | ₩50,881 | ₩49,587 | ₩50,050 | -1.61% | 2.7만 |
|---|
| 2026.07.15 | ₩52,046 | ₩52,046 | ₩50,465 | ₩51,350 | -1.34% | 7.6만 |
|---|
| 2026.07.14 | ₩52,395 | ₩52,395 | ₩50,848 | ₩51,577 | -1.56% | 4.6만 |
|---|
| 2026.07.13 | ₩52,100 | ₩52,100 | ₩50,659 | ₩50,881 | -2.34% | 10.4만 |
|---|
| 2026.07.10 | ₩52,422 | ₩52,422 | ₩51,571 | ₩51,993 | -0.82% | 15.2만 |
|---|
| 2026.07.09 | ₩52,301 | ₩52,582 | ₩51,631 | ₩52,355 | +0.10% | 6.8만 |
|---|
| 2026.07.08 | ₩50,680 | ₩51,792 | ₩50,492 | ₩51,336 | +1.30% | 5.3만 |
|---|
| 2026.07.07 | ₩52,020 | ₩52,033 | ₩50,803 | ₩51,283 | -1.42% | 4.3만 |
|---|
| 2026.07.06 | ₩53,802 | ₩54,927 | ₩51,618 | ₩52,263 | -2.86% | 6.2만 |
|---|
| 2026.07.02 | ₩51,805 | ₩52,623 | ₩50,914 | ₩51,241 | -1.09% | 3.2만 |
|---|
| 2026.07.01 | ₩53,279 | ₩53,279 | ₩51,999 | ₩52,167 | -2.09% | 3.6만 |
|---|
| 2026.06.30 | ₩51,644 | ₩52,663 | ₩51,604 | ₩52,589 | +1.83% | 3.7만 |
|---|
| 2026.06.29 | ₩50,814 | ₩51,403 | ₩50,311 | ₩51,363 | +1.08% | 2.2만 |
|---|
| 2026.06.26 | ₩49,822 | ₩50,452 | ₩49,487 | ₩50,063 | +0.48% | 22.7만 |
|---|
| 2026.06.25 | ₩51,484 | ₩51,484 | ₩49,822 | ₩50,237 | -2.42% | 5만 |
|---|
| 2026.06.24 | ₩50,358 | ₩50,747 | ₩49,876 | ₩50,115 | -0.48% | 3.4만 |
|---|
| 2026.06.23 | ₩50,505 | ₩51,068 | ₩50,412 | ₩50,412 | -0.19% | 10.7만 |
|---|
| 2026.06.22 | ₩52,247 | ₩52,556 | ₩51,443 | ₩51,819 | -0.82% | 5.2만 |
|---|
| 2026.06.18 | ₩50,693 | ₩52,368 | ₩50,693 | ₩52,261 | +3.09% | 3만 |
|---|
| 2026.06.17 | ₩51,711 | ₩52,073 | ₩51,001 | ₩51,041 | -1.30% | 2.8만 |
|---|
| 2026.06.16 | ₩52,475 | ₩52,475 | ₩51,283 | ₩51,283 | -2.27% | 2.8만 |
|---|
| 2026.06.15 | ₩52,046 | ₩52,355 | ₩51,851 | ₩52,274 | +0.44% | 2.5만 |
|---|
| 2026.06.12 | ₩50,907 | ₩52,221 | ₩50,211 | ₩50,559 | -0.68% | 3.9만 |
|---|
| 2026.06.11 | ₩49,889 | ₩50,840 | ₩49,085 | ₩50,840 | +1.91% | 4.5만 |
|---|
| 2026.06.10 | ₩50,144 | ₩53,574 | ₩49,072 | ₩49,125 | -2.03% | 14.5만 |
|---|
| 2026.06.09 | ₩51,604 | ₩51,993 | ₩48,777 | ₩50,465 | -2.21% | 10.1만 |
|---|
| 2026.06.08 | ₩49,594 | ₩51,869 | ₩49,594 | ₩51,403 | +3.65% | 4.5만 |
|---|
| 2026.06.05 | ₩53,293 | ₩53,293 | ₩50,425 | ₩50,519 | -5.20% | 5.1만 |
|---|
| 2026.06.04 | ₩54,378 | ₩54,378 | ₩49,782 | ₩53,909 | -0.86% | 2.9만 |
|---|
| 2026.06.03 | ₩54,485 | ₩54,512 | ₩53,346 | ₩53,748 | -1.35% | 5.4만 |
|---|
| 2026.06.02 | ₩53,922 | ₩54,726 | ₩53,762 | ₩54,324 | +0.75% | 5.9만 |
|---|
| 2026.06.01 | ₩53,400 | ₩54,190 | ₩52,931 | ₩53,896 | +0.93% | 9.8만 |
|---|
| 2026.05.29 | ₩52,783 | ₩53,346 | ₩52,274 | ₩53,346 | +1.07% | 1.9만 |
|---|
| 2026.05.28 | ₩51,832 | ₩52,542 | ₩51,457 | ₩52,515 | +1.32% | 8.7만 |
|---|
| 2026.05.27 | ₩51,658 | ₩52,020 | ₩51,256 | ₩51,363 | -0.57% | 2.5만 |
|---|
| 2026.05.26 | ₩51,551 | ₩51,819 | ₩51,276 | ₩51,658 | +0.21% | 4.2만 |
|---|
| 2026.05.22 | ₩51,376 | ₩51,376 | ₩50,358 | ₩50,532 | -1.64% | 2.5만 |
|---|
| 2026.05.21 | ₩49,514 | ₩50,264 | ₩49,514 | ₩50,264 | +1.52% | 2만 |
|---|
| 2026.05.20 | ₩49,018 | ₩49,715 | ₩48,964 | ₩49,675 | +1.34% | 2.4만 |
|---|
| 2026.05.19 | ₩48,884 | ₩49,232 | ₩48,000 | ₩48,629 | -0.52% | 5.2만 |
|---|
| 2026.05.18 | ₩50,090 | ₩50,090 | ₩48,482 | ₩49,018 | -2.14% | 2.6만 |
|---|
| 2026.05.15 | ₩49,969 | ₩50,023 | ₩49,447 | ₩49,554 | -0.83% | 4.2만 |
|---|
| 2026.05.14 | ₩49,782 | ₩50,948 | ₩49,782 | ₩50,720 | +1.88% | 3.5만 |
|---|
| 2026.05.13 | ₩49,433 | ₩50,090 | ₩49,165 | ₩49,902 | +0.95% | 8.8만 |
|---|
| 2026.05.12 | ₩50,144 | ₩50,144 | ₩48,174 | ₩49,152 | -1.98% | 2.5만 |
|---|
| 2026.05.11 | ₩49,219 | ₩49,809 | ₩48,951 | ₩49,648 | +0.87% | 2.8만 |
|---|
| 2026.05.08 | ₩49,152 | ₩49,192 | ₩48,576 | ₩49,192 | +0.08% | 2만 |
|---|
| 2026.05.07 | ₩49,031 | ₩49,179 | ₩48,160 | ₩48,424 | -1.24% | 5.9만 |
|---|
| 2026.05.06 | ₩48,335 | ₩48,777 | ₩47,919 | ₩48,723 | +0.80% | 3.8만 |
|---|
| 2026.05.05 | ₩47,691 | ₩47,691 | ₩47,437 | ₩47,544 | -0.31% | 3.8만 |
|---|
| 2026.05.04 | ₩47,209 | ₩47,390 | ₩46,834 | ₩47,155 | -0.11% | 4만 |
|---|
| 2026.05.01 | ₩46,619 | ₩47,129 | ₩46,512 | ₩46,834 | +0.46% | 3만 |
|---|
| 2026.04.30 | ₩46,177 | ₩46,586 | ₩45,721 | ₩46,571 | +0.85% | 2.9만 |
|---|
| 2026.04.29 | ₩45,802 | ₩45,802 | ₩45,333 | ₩45,775 | -0.06% | 2.3만 |
|---|
| 2026.04.28 | ₩46,110 | ₩46,177 | ₩45,386 | ₩45,936 | -0.38% | 4.7만 |
|---|
| 2026.04.27 | ₩46,713 | ₩46,847 | ₩46,513 | ₩46,659 | -0.11% | 2.9만 |
|---|
| 2026.04.24 | ₩46,646 | ₩47,021 | ₩46,217 | ₩47,021 | +0.80% | 5.5만 |
|---|
| 2026.04.23 | ₩46,793 | ₩46,793 | ₩45,587 | ₩46,257 | -1.15% | 3.2만 |
|---|
| 2026.04.22 | ₩46,445 | ₩46,941 | ₩46,130 | ₩46,847 | +0.87% | 2.1만 |
|---|
| 2026.04.21 | ₩46,686 | ₩46,686 | ₩45,762 | ₩45,762 | -1.98% | 4.5만 |
|---|
| 2026.04.20 | ₩46,123 | ₩46,164 | ₩45,668 | ₩46,164 | +0.09% | 2.5만 |
|---|
| 2026.04.17 | ₩45,989 | ₩46,351 | ₩45,708 | ₩46,164 | +0.38% | 3.1만 |
|---|
| 2026.04.16 | ₩45,172 | ₩45,507 | ₩44,824 | ₩45,413 | +0.53% | 9.4만 |
|---|
| 2026.04.15 | ₩44,690 | ₩45,025 | ₩44,448 | ₩44,971 | +0.63% | 2.6만 |
|---|
| 2026.04.14 | ₩43,792 | ₩44,328 | ₩43,792 | ₩44,272 | +1.10% | 2.6만 |
|---|
| 2026.04.13 | ₩42,278 | ₩43,386 | ₩42,278 | ₩43,323 | +2.47% | 2.6만 |
|---|
| 2026.04.10 | ₩42,666 | ₩42,666 | ₩42,278 | ₩42,438 | -0.53% | 5.9만 |
|---|
| 2026.04.09 | ₩42,157 | ₩42,385 | ₩41,795 | ₩42,237 | +0.19% | 4.4만 |
|---|
| 2026.04.08 | ₩42,117 | ₩42,519 | ₩41,902 | ₩42,103 | -0.03% | 3만 |
|---|
| 2026.04.07 | ₩40,750 | ₩40,818 | ₩40,067 | ₩40,763 | +0.03% | 3.2만 |
|---|
| 2026.04.06 | ₩40,455 | ₩40,844 | ₩40,375 | ₩40,804 | +0.86% | 6.5만 |
|---|
| 2026.04.02 | ₩39,785 | ₩40,830 | ₩39,711 | ₩40,549 | +1.92% | 4.2만 |
|---|
| 2026.04.01 | ₩40,428 | ₩40,924 | ₩40,348 | ₩40,616 | +0.46% | 2.9만 |
|---|
| 2026.03.31 | ₩38,619 | ₩40,013 | ₩38,619 | ₩39,906 | +3.33% | 3만 |
|---|
| 2026.03.30 | ₩38,928 | ₩38,941 | ₩37,775 | ₩38,116 | -2.09% | 4.8만 |
|---|
| 2026.03.27 | ₩39,316 | ₩39,383 | ₩38,526 | ₩38,526 | -2.01% | 5.7만 |
|---|
| 2026.03.26 | ₩40,268 | ₩40,574 | ₩39,643 | ₩39,745 | -1.30% | 2.3만 |
|---|
| 2026.03.25 | ₩40,857 | ₩41,018 | ₩40,629 | ₩40,725 | -0.32% | 2.8만 |
|---|
| 2026.03.24 | ₩40,375 | ₩40,428 | ₩39,946 | ₩40,241 | -0.33% | 3.5만 |
|---|
| 2026.03.23 | ₩40,884 | ₩41,313 | ₩40,616 | ₩40,750 | -0.33% | 2.2만 |
|---|
| 2026.03.20 | ₩40,656 | ₩41,066 | ₩39,919 | ₩40,026 | -1.55% | 3.3만 |
|---|
| 2026.03.19 | ₩40,589 | ₩41,380 | ₩40,463 | ₩41,139 | +1.35% | 3.4만 |
|---|
| 2026.03.18 | ₩41,541 | ₩41,661 | ₩41,259 | ₩41,259 | -0.68% | 2.1만 |
|---|
| 2026.03.17 | ₩41,594 | ₩41,935 | ₩41,567 | ₩41,742 | +0.35% | 2.8만 |
|---|
| 2026.03.16 | ₩41,393 | ₩41,688 | ₩41,302 | ₩41,433 | +0.10% | 3.3만 |
|---|
| 2026.03.13 | ₩41,340 | ₩41,842 | ₩40,629 | ₩40,897 | -1.07% | 2.5만 |
|---|
| 2026.03.12 | ₩41,782 | ₩41,876 | ₩41,125 | ₩41,232 | -1.31% | 3.9만 |
|---|
| 2026.03.11 | ₩42,170 | ₩42,505 | ₩41,849 | ₩42,117 | -0.13% | 3.6만 |
|---|
| 2026.03.10 | ₩41,983 | ₩42,479 | ₩41,728 | ₩42,036 | +0.13% | 3.2만 |
|---|
| 2026.03.09 | ₩40,696 | ₩42,066 | ₩40,603 | ₩41,862 | +2.86% | 5.1만 |
|---|
| 2026.03.06 | ₩40,964 | ₩41,809 | ₩40,964 | ₩41,313 | +0.85% | 3.3만 |
|---|
| 2026.03.05 | ₩41,541 | ₩42,291 | ₩41,145 | ₩41,782 | +0.58% | 10만 |
|---|
| 2026.03.04 | ₩41,273 | ₩41,983 | ₩41,179 | ₩41,701 | +1.04% | 4.5만 |
|---|
| 2026.03.03 | ₩40,549 | ₩41,306 | ₩40,120 | ₩40,978 | +1.06% | 26.3만 |
|---|
| 2026.03.02 | ₩41,058 | ₩41,835 | ₩40,817 | ₩41,712 | +1.59% | 16만 |
|---|
| 2026.02.27 | ₩42,224 | ₩42,224 | ₩41,286 | ₩41,701 | -1.24% | 8.1만 |
|---|
| 2026.02.26 | ₩42,278 | ₩42,278 | ₩41,380 | ₩42,090 | -0.44% | 4.5만 |
|---|
| 2026.02.25 | ₩41,876 | ₩42,512 | ₩41,876 | ₩42,304 | +1.02% | 8.1만 |
|---|
| 2026.02.24 | ₩41,179 | ₩41,862 | ₩40,629 | ₩41,701 | +1.27% | 3.7만 |
|---|
| 2026.02.23 | ₩41,742 | ₩41,742 | ₩40,967 | ₩41,179 | -1.35% | 6.1만 |
|---|
| 2026.02.20 | ₩41,849 | ₩42,505 | ₩41,661 | ₩42,036 | +0.45% | 4.3만 |
|---|
| 2026.02.19 | ₩41,983 | ₩42,197 | ₩41,648 | ₩42,197 | +0.51% | 12.1만 |
|---|
| 2026.02.18 | ₩41,996 | ₩42,505 | ₩41,728 | ₩42,211 | +0.51% | 8.1만 |
|---|
| 2026.02.17 | ₩41,996 | ₩42,103 | ₩41,313 | ₩41,983 | -0.03% | 15.6만 |
|---|
| 2026.02.13 | ₩41,849 | ₩42,325 | ₩41,554 | ₩41,996 | +0.35% | 17.8만 |
|---|
| 2026.02.12 | ₩42,787 | ₩42,881 | ₩40,978 | ₩41,608 | -2.76% | 22.4만 |
|---|
| 2026.02.11 | ₩43,403 | ₩43,403 | ₩42,160 | ₩42,693 | -1.64% | 6.6만 |
|---|
| 2026.02.10 | ₩43,095 | ₩43,350 | ₩42,800 | ₩42,800 | -0.68% | 3.9만 |
|---|
| 2026.02.09 | ₩42,050 | ₩43,149 | ₩42,050 | ₩42,974 | +2.20% | 3.5만 |
|---|
| 2026.02.06 | ₩41,192 | ₩42,405 | ₩41,192 | ₩42,117 | +2.24% | 4.6만 |
|---|
| 2026.02.05 | ₩41,675 | ₩41,916 | ₩40,710 | ₩40,911 | -1.83% | 8.5만 |
|---|
| 2026.02.04 | ₩43,122 | ₩43,122 | ₩41,514 | ₩42,197 | -2.14% | 5.1만 |
|---|
| 2026.02.03 | ₩44,113 | ₩44,113 | ₩42,519 | ₩43,162 | -2.16% | 14만 |
|---|
| 2026.02.02 | ₩43,832 | ₩44,596 | ₩43,832 | ₩44,180 | +0.79% | 5만 |
|---|
| 2026.01.30 | ₩44,770 | ₩44,978 | ₩43,919 | ₩44,077 | -1.55% | 4만 |
|---|
| 2026.01.29 | ₩45,386 | ₩45,480 | ₩43,886 | ₩44,824 | -1.24% | 5.6만 |
|---|
| 2026.01.28 | ₩45,628 | ₩46,074 | ₩45,164 | ₩45,453 | -0.38% | 7만 |
|---|
| 2026.01.27 | ₩45,319 | ₩45,574 | ₩45,118 | ₩45,413 | +0.21% | 3만 |
|---|
| 2026.01.26 | ₩45,279 | ₩45,319 | ₩44,824 | ₩45,159 | -0.27% | 14.5만 |
|---|
| 2026.01.23 | ₩47,276 | ₩47,276 | ₩44,877 | ₩44,984 | -4.85% | 3.8만 |
|---|
| 2026.01.22 | ₩44,944 | ₩45,534 | ₩44,670 | ₩44,944 | 0.00% | 5.9만 |
|---|
| 2026.01.21 | ₩44,274 | ₩44,703 | ₩43,805 | ₩44,502 | +0.51% | 29.8만 |
|---|
| 2026.01.20 | ₩44,663 | ₩44,690 | ₩43,939 | ₩44,113 | -1.23% | 18.5만 |
|---|
| 2026.01.16 | ₩44,971 | ₩45,340 | ₩44,891 | ₩45,118 | +0.33% | 10.9만 |
|---|
| 2026.01.15 | ₩45,654 | ₩45,654 | ₩44,730 | ₩44,730 | -2.03% | 7.2만 |
|---|
| 2026.01.14 | ₩45,668 | ₩45,668 | ₩44,408 | ₩44,837 | -1.82% | 6.8만 |
|---|
| 2026.01.13 | ₩45,775 | ₩45,795 | ₩45,212 | ₩45,386 | -0.85% | 6.9만 |
|---|
| 2026.01.12 | ₩45,011 | ₩45,574 | ₩44,824 | ₩45,561 | +1.22% | 26.3만 |
|---|
| 2026.01.09 | ₩45,226 | ₩45,507 | ₩45,051 | ₩45,467 | +0.53% | 4.8만 |
|---|
| 2026.01.08 | ₩46,003 | ₩46,003 | ₩44,998 | ₩45,279 | -1.57% | 19.5만 |
|---|
| 2026.01.07 | ₩45,547 | ₩46,123 | ₩45,547 | ₩45,762 | +0.47% | 8만 |
|---|
| 2026.01.06 | ₩45,413 | ₩46,003 | ₩45,085 | ₩45,668 | +0.56% | 13.2만 |
|---|
| 2026.01.05 | ₩45,226 | ₩45,293 | ₩44,911 | ₩45,065 | -0.36% | 10.5만 |
|---|
| 2026.01.02 | ₩44,797 | ₩45,065 | ₩44,207 | ₩44,556 | -0.54% | 6.7만 |
|---|
| 2025.12.31 | ₩44,636 | ₩44,636 | ₩44,194 | ₩44,207 | -0.96% | 4.6만 |
|---|
| 2025.12.30 | ₩44,542 | ₩45,306 | ₩44,448 | ₩44,596 | +0.12% | 12.3만 |
|---|
| 2025.12.29 | ₩44,837 | ₩44,837 | ₩44,194 | ₩44,601 | -0.53% | 11.8만 |
|---|
| 2025.12.26 | ₩45,011 | ₩45,293 | ₩44,703 | ₩44,850 | -0.36% | 1.9만 |
|---|
| 2025.12.24 | ₩44,837 | ₩44,971 | ₩44,725 | ₩44,971 | +0.30% | 7천 |
|---|
| 2025.12.23 | ₩44,877 | ₩44,971 | ₩44,490 | ₩44,810 | -0.15% | 54.9만 |
|---|
| 2025.12.22 | ₩44,716 | ₩44,998 | ₩44,582 | ₩44,998 | +0.63% | 2.1만 |
|---|
| 2025.12.19 | ₩43,417 | ₩44,341 | ₩43,417 | ₩44,298 | +2.03% | 2.2만 |
|---|
| 2025.12.18 | ₩43,229 | ₩43,551 | ₩42,706 | ₩43,189 | -0.09% | 2.2만 |
|---|
| 2025.12.17 | ₩44,087 | ₩44,087 | ₩42,385 | ₩42,385 | -3.86% | 3.3만 |
|---|
| 2025.12.16 | ₩44,395 | ₩44,395 | ₩43,155 | ₩43,510 | -1.99% | 5.1만 |
|---|
| 2025.12.15 | ₩44,033 | ₩44,033 | ₩43,364 | ₩43,457 | -1.31% | 5.9만 |
|---|
| 2025.12.12 | ₩44,770 | ₩44,891 | ₩43,698 | ₩43,939 | -1.86% | 1.9만 |
|---|
| 2025.12.11 | ₩44,730 | ₩45,065 | ₩44,247 | ₩45,065 | +0.75% | 5.2만 |
|---|
| 2025.12.10 | ₩44,810 | ₩45,319 | ₩44,556 | ₩45,319 | +1.14% | 3.6만 |
|---|
| 2025.12.09 | ₩44,931 | ₩44,931 | ₩44,560 | ₩44,687 | -0.54% | 3.6만 |
|---|
| 2025.12.08 | ₩45,159 | ₩45,159 | ₩44,502 | ₩44,757 | -0.89% | 4.4만 |
|---|
| 2025.12.05 | ₩44,663 | ₩44,958 | ₩44,569 | ₩44,757 | +0.21% | 5.7만 |
|---|
| 2025.12.04 | ₩44,355 | ₩44,649 | ₩44,180 | ₩44,623 | +0.60% | 3.4만 |
|---|
| 2025.12.03 | ₩43,698 | ₩44,288 | ₩43,591 | ₩44,167 | +1.07% | 1.7만 |
|---|
| 2025.12.02 | ₩43,966 | ₩44,402 | ₩43,805 | ₩43,805 | -0.37% | 7.3만 |
|---|
| 2025.12.01 | ₩44,529 | ₩44,529 | ₩43,591 | ₩43,832 | -1.56% | 2.1만 |
|---|
| 2025.11.28 | ₩43,939 | ₩44,247 | ₩43,926 | ₩44,087 | +0.34% | 1.2만 |
|---|
| 2025.11.26 | ₩45,681 | ₩45,681 | ₩43,510 | ₩44,113 | -3.43% | 2.9만 |
|---|
| 2025.11.25 | ₩43,429 | ₩43,698 | ₩42,787 | ₩43,698 | +0.62% | 3.2만 |
|---|
| 2025.11.24 | ₩42,613 | ₩43,296 | ₩42,559 | ₩43,276 | +1.56% | 2만 |
|---|
| 2025.11.21 | ₩41,956 | ₩42,559 | ₩41,299 | ₩42,050 | +0.22% | 6.1만 |
|---|
| 2025.11.20 | ₩44,100 | ₩44,292 | ₩41,862 | ₩41,862 | -5.07% | 4.3만 |
|---|
| 2025.11.19 | ₩43,283 | ₩43,792 | ₩42,961 | ₩43,372 | +0.21% | 7.3만 |
|---|
| 2025.11.18 | ₩43,041 | ₩43,837 | ₩42,558 | ₩42,747 | -0.68% | 3.5만 |
|---|
| 2025.11.17 | ₩43,778 | ₩44,341 | ₩43,204 | ₩43,551 | -0.52% | 2.3만 |
|---|
| 2025.11.14 | ₩43,256 | ₩44,556 | ₩43,001 | ₩44,087 | +1.92% | 5.7만 |
|---|
| 2025.11.13 | ₩44,837 | ₩44,904 | ₩43,591 | ₩43,805 | -2.30% | 3.4만 |
|---|
| 2025.11.12 | ₩45,453 | ₩45,453 | ₩44,783 | ₩44,971 | -1.06% | 11.4만 |
|---|
| 2025.11.11 | ₩45,266 | ₩45,346 | ₩44,904 | ₩45,132 | -0.30% | 2.3만 |
|---|
| 2025.11.10 | ₩45,319 | ₩45,762 | ₩44,770 | ₩45,400 | +0.18% | 2.9만 |
|---|
| 2025.11.07 | ₩44,328 | ₩44,407 | ₩43,149 | ₩44,395 | +0.15% | 4만 |
|---|
| 2025.11.06 | ₩45,212 | ₩45,269 | ₩44,328 | ₩44,515 | -1.54% | 5.6만 |
|---|
| 2025.11.05 | ₩45,118 | ₩45,772 | ₩44,958 | ₩45,427 | +0.68% | 3.2만 |
|---|
| 2025.11.04 | ₩45,092 | ₩45,654 | ₩44,891 | ₩44,891 | -0.45% | 3.3만 |
|---|
| 2025.11.03 | ₩46,418 | ₩46,659 | ₩45,695 | ₩46,177 | -0.52% | 10.7만 |
|---|
| 2025.10.31 | ₩46,083 | ₩46,208 | ₩45,735 | ₩46,043 | -0.09% | 15.3만 |
|---|
| 2025.10.30 | ₩45,869 | ₩46,123 | ₩45,471 | ₩45,561 | -0.67% | 31만 |
|---|
| 2025.10.29 | ₩46,472 | ₩46,578 | ₩46,003 | ₩46,311 | -0.35% | 11.1만 |
|---|
| 2025.10.28 | ₩46,150 | ₩46,418 | ₩46,070 | ₩46,211 | +0.13% | 6.2만 |
|---|
| 2025.10.27 | ₩46,110 | ₩46,244 | ₩45,981 | ₩46,217 | +0.23% | 3.3만 |
|---|
| 2025.10.24 | ₩45,252 | ₩45,614 | ₩45,252 | ₩45,386 | +0.30% | 3.7만 |
|---|
| 2025.10.23 | ₩44,060 | ₩44,861 | ₩44,060 | ₩44,783 | +1.64% | 2.3만 |
|---|
| 2025.10.22 | ₩44,515 | ₩44,596 | ₩43,604 | ₩44,060 | -1.02% | 3.2만 |
|---|
| 2025.10.21 | ₩44,730 | ₩44,904 | ₩44,509 | ₩44,649 | -0.18% | 4.5만 |
|---|
| 2025.10.20 | ₩44,743 | ₩44,930 | ₩44,703 | ₩44,810 | +0.15% | 1.6만 |
|---|
| 2025.10.17 | ₩44,448 | ₩44,448 | ₩43,685 | ₩44,381 | -0.15% | 1.6만 |
|---|
| 2025.10.16 | ₩45,185 | ₩45,399 | ₩44,475 | ₩44,621 | -1.25% | 3.6만 |
|---|
| 2025.10.15 | ₩45,065 | ₩45,278 | ₩44,448 | ₩44,917 | -0.33% | 7.2만 |
|---|
| 2025.10.14 | ₩44,448 | ₩45,010 | ₩44,073 | ₩44,568 | +0.27% | 18.7만 |
|---|
| 2025.10.13 | ₩44,542 | ₩45,009 | ₩44,261 | ₩44,938 | +0.89% | 6.1만 |
|---|
| 2025.10.10 | ₩45,440 | ₩45,533 | ₩43,630 | ₩43,630 | -3.98% | 1.8만 |
|---|