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 | ₩53,940 | ₩54,168 | ₩53,645 | ₩54,128 | +0.35% | 2.5만 |
| 2026.10.08 | ₩54,154 | ₩54,220 | ₩53,215 | ₩53,537 | -1.14% | 3.5만 |
| 2026.10.07 | ₩54,181 | ₩54,677 | ₩53,967 | ₩54,610 | +0.79% | 4.3만 |
| 2026.10.06 | ₩54,342 | ₩55,134 | ₩54,128 | ₩54,758 | +0.77% | 4.5만 |
| 2026.10.05 | ₩53,993 | ₩54,329 | ₩53,873 | ₩54,329 | +0.62% | 7.1만 |
| 2026.10.02 | ₩53,859 | ₩54,130 | ₩53,624 | ₩53,832 | -0.05% | 5만 |
| 2026.10.01 | ₩53,497 | ₩53,571 | ₩52,571 | ₩53,135 | -0.68% | 10.7만 |
| 2026.09.30 | ₩53,175 | ₩53,336 | ₩52,826 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,987 |
| -0.35% |
| 4.4만 |
| 2026.09.29 | ₩53,282 | ₩53,363 | ₩52,726 | ₩52,813 | -0.88% | 17.1만 |
|---|
| 2026.09.28 | ₩53,537 | ₩53,537 | ₩52,464 | ₩52,826 | -1.33% | 3.7만 |
|---|
| 2026.09.25 | ₩53,832 | ₩53,832 | ₩53,229 | ₩53,604 | -0.42% | 3.6만 |
|---|
| 2026.09.24 | ₩53,202 | ₩53,578 | ₩52,867 | ₩53,557 | +0.67% | 3.7만 |
|---|
| 2026.09.23 | ₩54,195 | ₩54,195 | ₩53,190 | ₩53,443 | -1.39% | 5.2만 |
|---|
| 2026.09.22 | ₩54,074 | ₩54,302 | ₩53,913 | ₩54,248 | +0.32% | 5.1만 |
|---|
| 2026.09.21 | ₩53,188 | ₩53,967 | ₩53,162 | ₩53,913 | +1.36% | 4.3만 |
|---|
| 2026.09.18 | ₩52,773 | ₩52,773 | ₩51,981 | ₩52,476 | -0.56% | 8.1만 |
|---|
| 2026.09.17 | ₩51,686 | ₩52,451 | ₩51,445 | ₩52,317 | +1.22% | 3.5만 |
|---|
| 2026.09.16 | ₩50,814 | ₩51,579 | ₩50,586 | ₩51,096 | +0.55% | 3.1만 |
|---|
| 2026.09.15 | ₩51,901 | ₩51,901 | ₩50,620 | ₩50,677 | -2.36% | 7.1만 |
|---|
| 2026.09.14 | ₩51,096 | ₩51,391 | ₩50,494 | ₩51,022 | -0.14% | 9.2만 |
|---|
| 2026.09.11 | ₩51,981 | ₩52,156 | ₩51,746 | ₩51,760 | -0.43% | 3.8만 |
|---|
| 2026.09.10 | ₩51,713 | ₩51,780 | ₩51,230 | ₩51,241 | -0.91% | 2.4만 |
|---|
| 2026.09.09 | ₩52,464 | ₩52,570 | ₩52,102 | ₩52,127 | -0.64% | 3.8만 |
|---|
| 2026.09.08 | ₩53,041 | ₩53,041 | ₩52,405 | ₩52,504 | -1.01% | 2.7만 |
|---|
| 2026.09.04 | ₩52,464 | ₩52,531 | ₩52,156 | ₩52,397 | -0.13% | 2.6만 |
|---|
| 2026.09.03 | ₩51,431 | ₩52,330 | ₩51,431 | ₩52,196 | +1.49% | 2만 |
|---|
| 2026.09.02 | ₩51,257 | ₩51,418 | ₩50,887 | ₩51,270 | +0.03% | 4.3만 |
|---|
| 2026.09.01 | ₩51,149 | ₩51,243 | ₩50,693 | ₩50,908 | -0.47% | 4.9만 |
|---|
| 2026.08.31 | ₩52,223 | ₩52,223 | ₩51,539 | ₩51,860 | -0.69% | 4.8만 |
|---|
| 2026.08.28 | ₩53,282 | ₩53,282 | ₩51,914 | ₩52,028 | -2.35% | 6.6만 |
|---|
| 2026.08.27 | ₩52,410 | ₩52,960 | ₩52,410 | ₩52,893 | +0.92% | 2만 |
|---|
| 2026.08.26 | ₩51,914 | ₩52,168 | ₩51,657 | ₩52,008 | +0.18% | 3.3만 |
|---|
| 2026.08.25 | ₩52,001 | ₩52,115 | ₩51,814 | ₩51,921 | -0.15% | 1.9만 |
|---|
| 2026.08.24 | ₩51,981 | ₩51,981 | ₩51,190 | ₩51,284 | -1.34% | 3.3만 |
|---|
| 2026.08.21 | ₩52,303 | ₩52,370 | ₩51,995 | ₩52,370 | +0.13% | 1.4만 |
|---|
| 2026.08.20 | ₩52,786 | ₩52,786 | ₩51,646 | ₩51,752 | -1.96% | 2만 |
|---|
| 2026.08.19 | ₩52,478 | ₩52,665 | ₩51,699 | ₩52,531 | +0.10% | 3.9만 |
|---|
| 2026.08.18 | ₩52,692 | ₩52,706 | ₩52,035 | ₩52,161 | -1.01% | 28.4만 |
|---|
| 2026.08.17 | ₩53,564 | ₩53,806 | ₩50,881 | ₩53,417 | -0.28% | 1.6만 |
|---|
| 2026.08.14 | ₩54,476 | ₩54,476 | ₩53,195 | ₩53,363 | -2.04% | 2.9만 |
|---|
| 2026.08.13 | ₩53,229 | ₩53,751 | ₩53,229 | ₩53,587 | +0.67% | 2.4만 |
|---|
| 2026.08.12 | ₩53,698 | ₩53,698 | ₩53,003 | ₩53,296 | -0.75% | 6만 |
|---|
| 2026.08.11 | ₩52,692 | ₩53,376 | ₩52,370 | ₩52,538 | -0.29% | 12.7만 |
|---|
| 2026.08.10 | ₩52,290 | ₩52,903 | ₩52,290 | ₩52,649 | +0.69% | 4.2만 |
|---|
| 2026.08.07 | ₩51,995 | ₩52,639 | ₩51,928 | ₩52,639 | +1.24% | 6.2만 |
|---|
| 2026.08.06 | ₩51,847 | ₩51,966 | ₩51,163 | ₩51,592 | -0.49% | 2.9만 |
|---|
| 2026.08.05 | ₩49,526 | ₩52,504 | ₩49,446 | ₩51,753 | +4.50% | 9.6만 |
|---|
| 2026.08.04 | ₩50,385 | ₩52,102 | ₩50,385 | ₩51,863 | +2.93% | 7.8만 |
|---|
| 2026.08.03 | ₩46,669 | ₩50,157 | ₩46,669 | ₩50,076 | +7.30% | 1.9만 |
|---|
| 2026.07.31 | ₩48,882 | ₩49,245 | ₩48,165 | ₩48,829 | -0.11% | 4.6만 |
|---|
| 2026.07.30 | ₩47,568 | ₩48,292 | ₩47,313 | ₩48,292 | +1.52% | 4.2만 |
|---|
| 2026.07.29 | ₩48,467 | ₩48,467 | ₩46,615 | ₩46,629 | -3.79% | 5.6만 |
|---|
| 2026.07.28 | ₩48,923 | ₩49,204 | ₩47,246 | ₩48,051 | -1.78% | 2.6만 |
|---|
| 2026.07.27 | ₩50,130 | ₩50,130 | ₩48,306 | ₩48,775 | -2.70% | 3.7만 |
|---|
| 2026.07.24 | ₩50,036 | ₩50,036 | ₩48,567 | ₩48,656 | -2.76% | 3.4만 |
|---|
| 2026.07.23 | ₩49,634 | ₩49,848 | ₩49,043 | ₩49,373 | -0.52% | 6.7만 |
|---|
| 2026.07.22 | ₩50,117 | ₩50,685 | ₩50,117 | ₩50,318 | +0.40% | 3.2만 |
|---|
| 2026.07.21 | ₩50,036 | ₩50,854 | ₩50,036 | ₩50,854 | +1.64% | 5.3만 |
|---|
| 2026.07.20 | ₩51,995 | ₩54,570 | ₩49,546 | ₩49,607 | -4.59% | 7.8만 |
|---|
| 2026.07.17 | ₩49,808 | ₩50,035 | ₩47,796 | ₩49,513 | -0.59% | 6.7만 |
|---|
| 2026.07.16 | ₩50,921 | ₩50,935 | ₩49,640 | ₩50,103 | -1.61% | 2.7만 |
|---|
| 2026.07.15 | ₩52,102 | ₩52,102 | ₩50,519 | ₩51,404 | -1.34% | 7.6만 |
|---|
| 2026.07.14 | ₩52,451 | ₩52,451 | ₩50,903 | ₩51,632 | -1.56% | 4.6만 |
|---|
| 2026.07.13 | ₩52,156 | ₩52,156 | ₩50,714 | ₩50,935 | -2.34% | 10.4만 |
|---|
| 2026.07.10 | ₩52,478 | ₩52,478 | ₩51,626 | ₩52,048 | -0.82% | 15.2만 |
|---|
| 2026.07.09 | ₩52,357 | ₩52,639 | ₩51,686 | ₩52,410 | +0.10% | 6.8만 |
|---|
| 2026.07.08 | ₩50,734 | ₩51,847 | ₩50,546 | ₩51,391 | +1.30% | 5.3만 |
|---|
| 2026.07.07 | ₩52,075 | ₩52,089 | ₩50,857 | ₩51,337 | -1.42% | 4.3만 |
|---|
| 2026.07.06 | ₩53,859 | ₩54,986 | ₩51,673 | ₩52,319 | -2.86% | 6.2만 |
|---|
| 2026.07.02 | ₩51,860 | ₩52,679 | ₩50,968 | ₩51,296 | -1.09% | 3.2만 |
|---|
| 2026.07.01 | ₩53,336 | ₩53,336 | ₩52,055 | ₩52,223 | -2.09% | 3.6만 |
|---|
| 2026.06.30 | ₩51,699 | ₩52,719 | ₩51,659 | ₩52,645 | +1.83% | 3.7만 |
|---|
| 2026.06.29 | ₩50,868 | ₩51,458 | ₩50,365 | ₩51,418 | +1.08% | 2.2만 |
|---|
| 2026.06.26 | ₩49,875 | ₩50,506 | ₩49,540 | ₩50,117 | +0.48% | 22.7만 |
|---|
| 2026.06.25 | ₩51,539 | ₩51,539 | ₩49,875 | ₩50,291 | -2.42% | 5만 |
|---|
| 2026.06.24 | ₩50,412 | ₩50,801 | ₩49,929 | ₩50,169 | -0.48% | 3.4만 |
|---|
| 2026.06.23 | ₩50,559 | ₩51,123 | ₩50,465 | ₩50,465 | -0.19% | 10.7만 |
|---|
| 2026.06.22 | ₩52,303 | ₩52,612 | ₩51,498 | ₩51,874 | -0.82% | 5.2만 |
|---|
| 2026.06.18 | ₩50,747 | ₩52,424 | ₩50,747 | ₩52,317 | +3.09% | 3만 |
|---|
| 2026.06.17 | ₩51,767 | ₩52,129 | ₩51,056 | ₩51,096 | -1.30% | 2.8만 |
|---|
| 2026.06.16 | ₩52,531 | ₩52,531 | ₩51,337 | ₩51,337 | -2.27% | 2.8만 |
|---|
| 2026.06.15 | ₩52,102 | ₩52,410 | ₩51,906 | ₩52,330 | +0.44% | 2.5만 |
|---|
| 2026.06.12 | ₩50,962 | ₩52,276 | ₩50,264 | ₩50,613 | -0.68% | 3.9만 |
|---|
| 2026.06.11 | ₩49,942 | ₩50,895 | ₩49,137 | ₩50,895 | +1.91% | 4.5만 |
|---|
| 2026.06.10 | ₩50,197 | ₩53,631 | ₩49,124 | ₩49,178 | -2.03% | 14.5만 |
|---|
| 2026.06.09 | ₩51,659 | ₩52,048 | ₩48,829 | ₩50,519 | -2.21% | 10.1만 |
|---|
| 2026.06.08 | ₩49,647 | ₩51,925 | ₩49,647 | ₩51,458 | +3.65% | 4.5만 |
|---|
| 2026.06.05 | ₩53,349 | ₩53,349 | ₩50,479 | ₩50,573 | -5.20% | 5.1만 |
|---|
| 2026.06.04 | ₩54,436 | ₩54,436 | ₩49,835 | ₩53,967 | -0.86% | 2.9만 |
|---|
| 2026.06.03 | ₩54,543 | ₩54,570 | ₩53,403 | ₩53,806 | -1.35% | 5.4만 |
|---|
| 2026.06.02 | ₩53,980 | ₩54,785 | ₩53,819 | ₩54,382 | +0.75% | 5.9만 |
|---|
| 2026.06.01 | ₩53,457 | ₩54,248 | ₩52,987 | ₩53,953 | +0.93% | 9.8만 |
|---|
| 2026.05.29 | ₩52,840 | ₩53,403 | ₩52,330 | ₩53,403 | +1.07% | 1.9만 |
|---|
| 2026.05.28 | ₩51,887 | ₩52,598 | ₩51,512 | ₩52,571 | +1.32% | 8.7만 |
|---|
| 2026.05.27 | ₩51,713 | ₩52,075 | ₩51,310 | ₩51,418 | -0.57% | 2.5만 |
|---|
| 2026.05.26 | ₩51,606 | ₩51,874 | ₩51,331 | ₩51,713 | +0.21% | 4.2만 |
|---|
| 2026.05.22 | ₩51,431 | ₩51,431 | ₩50,412 | ₩50,586 | -1.64% | 2.5만 |
|---|
| 2026.05.21 | ₩49,567 | ₩50,318 | ₩49,567 | ₩50,318 | +1.52% | 2만 |
|---|
| 2026.05.20 | ₩49,070 | ₩49,768 | ₩49,017 | ₩49,728 | +1.34% | 2.4만 |
|---|
| 2026.05.19 | ₩48,936 | ₩49,285 | ₩48,051 | ₩48,681 | -0.52% | 5.2만 |
|---|
| 2026.05.18 | ₩50,143 | ₩50,143 | ₩48,534 | ₩49,070 | -2.14% | 2.6만 |
|---|
| 2026.05.15 | ₩50,023 | ₩50,076 | ₩49,500 | ₩49,607 | -0.83% | 4.2만 |
|---|
| 2026.05.14 | ₩49,835 | ₩51,002 | ₩49,835 | ₩50,774 | +1.88% | 3.5만 |
|---|
| 2026.05.13 | ₩49,486 | ₩50,143 | ₩49,218 | ₩49,956 | +0.95% | 8.8만 |
|---|
| 2026.05.12 | ₩50,197 | ₩50,197 | ₩48,225 | ₩49,204 | -1.98% | 2.5만 |
|---|
| 2026.05.11 | ₩49,271 | ₩49,862 | ₩49,003 | ₩49,701 | +0.87% | 2.8만 |
|---|
| 2026.05.08 | ₩49,204 | ₩49,245 | ₩48,628 | ₩49,245 | +0.08% | 2만 |
|---|
| 2026.05.07 | ₩49,084 | ₩49,231 | ₩48,212 | ₩48,476 | -1.24% | 5.9만 |
|---|
| 2026.05.06 | ₩48,386 | ₩48,829 | ₩47,970 | ₩48,775 | +0.80% | 3.8만 |
|---|
| 2026.05.05 | ₩47,742 | ₩47,742 | ₩47,487 | ₩47,595 | -0.31% | 3.8만 |
|---|
| 2026.05.04 | ₩47,259 | ₩47,440 | ₩46,884 | ₩47,206 | -0.11% | 4만 |
|---|
| 2026.05.01 | ₩46,669 | ₩47,179 | ₩46,562 | ₩46,884 | +0.46% | 3만 |
|---|
| 2026.04.30 | ₩46,226 | ₩46,636 | ₩45,770 | ₩46,621 | +0.85% | 2.9만 |
|---|
| 2026.04.29 | ₩45,851 | ₩45,851 | ₩45,381 | ₩45,824 | -0.06% | 2.3만 |
|---|
| 2026.04.28 | ₩46,159 | ₩46,226 | ₩45,435 | ₩45,985 | -0.38% | 4.7만 |
|---|
| 2026.04.27 | ₩46,763 | ₩46,897 | ₩46,563 | ₩46,709 | -0.11% | 2.9만 |
|---|
| 2026.04.24 | ₩46,696 | ₩47,071 | ₩46,267 | ₩47,071 | +0.80% | 5.5만 |
|---|
| 2026.04.23 | ₩46,843 | ₩46,843 | ₩45,636 | ₩46,307 | -1.15% | 3.2만 |
|---|
| 2026.04.22 | ₩46,495 | ₩46,991 | ₩46,179 | ₩46,897 | +0.87% | 2.1만 |
|---|
| 2026.04.21 | ₩46,736 | ₩46,736 | ₩45,811 | ₩45,811 | -1.98% | 4.5만 |
|---|
| 2026.04.20 | ₩46,173 | ₩46,213 | ₩45,717 | ₩46,213 | +0.09% | 2.5만 |
|---|
| 2026.04.17 | ₩46,039 | ₩46,401 | ₩45,757 | ₩46,213 | +0.38% | 3.1만 |
|---|
| 2026.04.16 | ₩45,220 | ₩45,556 | ₩44,872 | ₩45,462 | +0.53% | 9.4만 |
|---|
| 2026.04.15 | ₩44,737 | ₩45,073 | ₩44,496 | ₩45,019 | +0.63% | 2.6만 |
|---|
| 2026.04.14 | ₩43,839 | ₩44,375 | ₩43,839 | ₩44,319 | +1.10% | 2.6만 |
|---|
| 2026.04.13 | ₩42,323 | ₩43,432 | ₩42,323 | ₩43,369 | +2.47% | 2.6만 |
|---|
| 2026.04.10 | ₩42,712 | ₩42,712 | ₩42,323 | ₩42,484 | -0.53% | 5.9만 |
|---|
| 2026.04.09 | ₩42,202 | ₩42,430 | ₩41,840 | ₩42,283 | +0.19% | 4.4만 |
|---|
| 2026.04.08 | ₩42,162 | ₩42,564 | ₩41,947 | ₩42,148 | -0.03% | 3만 |
|---|
| 2026.04.07 | ₩40,793 | ₩40,862 | ₩40,109 | ₩40,807 | +0.03% | 3.2만 |
|---|
| 2026.04.06 | ₩40,498 | ₩40,887 | ₩40,418 | ₩40,847 | +0.86% | 6.5만 |
|---|
| 2026.04.02 | ₩39,828 | ₩40,874 | ₩39,754 | ₩40,592 | +1.92% | 4.2만 |
|---|
| 2026.04.01 | ₩40,472 | ₩40,968 | ₩40,391 | ₩40,659 | +0.46% | 2.9만 |
|---|
| 2026.03.31 | ₩38,661 | ₩40,056 | ₩38,661 | ₩39,948 | +3.33% | 3만 |
|---|
| 2026.03.30 | ₩38,969 | ₩38,983 | ₩37,815 | ₩38,156 | -2.09% | 4.8만 |
|---|
| 2026.03.27 | ₩39,358 | ₩39,425 | ₩38,567 | ₩38,567 | -2.01% | 5.7만 |
|---|
| 2026.03.26 | ₩40,311 | ₩40,618 | ₩39,685 | ₩39,787 | -1.30% | 2.3만 |
|---|
| 2026.03.25 | ₩40,901 | ₩41,062 | ₩40,673 | ₩40,768 | -0.32% | 2.8만 |
|---|
| 2026.03.24 | ₩40,418 | ₩40,472 | ₩39,989 | ₩40,284 | -0.33% | 3.5만 |
|---|
| 2026.03.23 | ₩40,928 | ₩41,357 | ₩40,659 | ₩40,793 | -0.33% | 2.2만 |
|---|
| 2026.03.20 | ₩40,700 | ₩41,110 | ₩39,962 | ₩40,069 | -1.55% | 3.3만 |
|---|
| 2026.03.19 | ₩40,633 | ₩41,424 | ₩40,506 | ₩41,183 | +1.35% | 3.4만 |
|---|
| 2026.03.18 | ₩41,585 | ₩41,706 | ₩41,303 | ₩41,303 | -0.68% | 2.1만 |
|---|
| 2026.03.17 | ₩41,639 | ₩41,979 | ₩41,612 | ₩41,786 | +0.35% | 2.8만 |
|---|
| 2026.03.16 | ₩41,437 | ₩41,733 | ₩41,346 | ₩41,478 | +0.10% | 3.3만 |
|---|
| 2026.03.13 | ₩41,384 | ₩41,887 | ₩40,673 | ₩40,941 | -1.07% | 2.5만 |
|---|
| 2026.03.12 | ₩41,826 | ₩41,920 | ₩41,169 | ₩41,276 | -1.31% | 3.9만 |
|---|
| 2026.03.11 | ₩42,215 | ₩42,551 | ₩41,893 | ₩42,162 | -0.13% | 3.6만 |
|---|
| 2026.03.10 | ₩42,028 | ₩42,524 | ₩41,773 | ₩42,081 | +0.13% | 3.2만 |
|---|
| 2026.03.09 | ₩40,740 | ₩42,111 | ₩40,646 | ₩41,907 | +2.86% | 5.1만 |
|---|
| 2026.03.06 | ₩41,008 | ₩41,853 | ₩41,008 | ₩41,357 | +0.85% | 3.3만 |
|---|
| 2026.03.05 | ₩41,585 | ₩42,336 | ₩41,189 | ₩41,826 | +0.58% | 10만 |
|---|
| 2026.03.04 | ₩41,317 | ₩42,028 | ₩41,223 | ₩41,746 | +1.04% | 4.5만 |
|---|
| 2026.03.03 | ₩40,592 | ₩41,350 | ₩40,163 | ₩41,022 | +1.06% | 26.3만 |
|---|
| 2026.03.02 | ₩41,102 | ₩41,880 | ₩40,861 | ₩41,757 | +1.59% | 16만 |
|---|
| 2026.02.27 | ₩42,269 | ₩42,269 | ₩41,330 | ₩41,746 | -1.24% | 8.1만 |
|---|
| 2026.02.26 | ₩42,323 | ₩42,323 | ₩41,424 | ₩42,135 | -0.44% | 4.5만 |
|---|
| 2026.02.25 | ₩41,920 | ₩42,558 | ₩41,920 | ₩42,350 | +1.02% | 8.1만 |
|---|
| 2026.02.24 | ₩41,223 | ₩41,907 | ₩40,673 | ₩41,746 | +1.27% | 3.7만 |
|---|
| 2026.02.23 | ₩41,786 | ₩41,786 | ₩41,011 | ₩41,223 | -1.35% | 6.1만 |
|---|
| 2026.02.20 | ₩41,893 | ₩42,551 | ₩41,706 | ₩42,081 | +0.45% | 4.3만 |
|---|
| 2026.02.19 | ₩42,028 | ₩42,242 | ₩41,692 | ₩42,242 | +0.51% | 12.1만 |
|---|
| 2026.02.18 | ₩42,041 | ₩42,551 | ₩41,773 | ₩42,256 | +0.51% | 8.1만 |
|---|
| 2026.02.17 | ₩42,041 | ₩42,148 | ₩41,357 | ₩42,028 | -0.03% | 15.6만 |
|---|
| 2026.02.13 | ₩41,893 | ₩42,370 | ₩41,598 | ₩42,041 | +0.35% | 17.8만 |
|---|
| 2026.02.12 | ₩42,832 | ₩42,926 | ₩41,022 | ₩41,652 | -2.76% | 22.4만 |
|---|
| 2026.02.11 | ₩43,450 | ₩43,450 | ₩42,205 | ₩42,739 | -1.64% | 6.6만 |
|---|
| 2026.02.10 | ₩43,141 | ₩43,396 | ₩42,846 | ₩42,846 | -0.68% | 3.9만 |
|---|
| 2026.02.09 | ₩42,095 | ₩43,195 | ₩42,095 | ₩43,020 | +2.20% | 3.5만 |
|---|
| 2026.02.06 | ₩41,236 | ₩42,450 | ₩41,236 | ₩42,162 | +2.24% | 4.6만 |
|---|
| 2026.02.05 | ₩41,719 | ₩41,961 | ₩40,753 | ₩40,954 | -1.83% | 8.5만 |
|---|
| 2026.02.04 | ₩43,168 | ₩43,168 | ₩41,558 | ₩42,242 | -2.14% | 5.1만 |
|---|
| 2026.02.03 | ₩44,161 | ₩44,161 | ₩42,564 | ₩43,208 | -2.16% | 14만 |
|---|
| 2026.02.02 | ₩43,879 | ₩44,643 | ₩43,879 | ₩44,228 | +0.79% | 5만 |
|---|
| 2026.01.30 | ₩44,818 | ₩45,026 | ₩43,966 | ₩44,124 | -1.55% | 4만 |
|---|
| 2026.01.29 | ₩45,435 | ₩45,529 | ₩43,932 | ₩44,872 | -1.24% | 5.6만 |
|---|
| 2026.01.28 | ₩45,676 | ₩46,123 | ₩45,212 | ₩45,502 | -0.38% | 7만 |
|---|
| 2026.01.27 | ₩45,368 | ₩45,623 | ₩45,167 | ₩45,462 | +0.21% | 3만 |
|---|
| 2026.01.26 | ₩45,328 | ₩45,368 | ₩44,872 | ₩45,207 | -0.27% | 14.5만 |
|---|
| 2026.01.23 | ₩47,326 | ₩47,326 | ₩44,925 | ₩45,032 | -4.85% | 3.8만 |
|---|
| 2026.01.22 | ₩44,992 | ₩45,582 | ₩44,717 | ₩44,992 | 0.00% | 5.9만 |
|---|
| 2026.01.21 | ₩44,322 | ₩44,751 | ₩43,852 | ₩44,550 | +0.51% | 29.8만 |
|---|
| 2026.01.20 | ₩44,711 | ₩44,737 | ₩43,986 | ₩44,161 | -1.23% | 18.5만 |
|---|
| 2026.01.16 | ₩45,019 | ₩45,388 | ₩44,939 | ₩45,167 | +0.33% | 10.9만 |
|---|
| 2026.01.15 | ₩45,703 | ₩45,703 | ₩44,778 | ₩44,778 | -2.03% | 7.2만 |
|---|
| 2026.01.14 | ₩45,717 | ₩45,717 | ₩44,456 | ₩44,885 | -1.82% | 6.8만 |
|---|
| 2026.01.13 | ₩45,824 | ₩45,844 | ₩45,261 | ₩45,435 | -0.85% | 6.9만 |
|---|
| 2026.01.12 | ₩45,059 | ₩45,623 | ₩44,872 | ₩45,609 | +1.22% | 26.3만 |
|---|
| 2026.01.09 | ₩45,274 | ₩45,556 | ₩45,100 | ₩45,515 | +0.53% | 4.8만 |
|---|
| 2026.01.08 | ₩46,052 | ₩46,052 | ₩45,046 | ₩45,328 | -1.57% | 19.5만 |
|---|
| 2026.01.07 | ₩45,596 | ₩46,173 | ₩45,596 | ₩45,811 | +0.47% | 8만 |
|---|
| 2026.01.06 | ₩45,462 | ₩46,052 | ₩45,133 | ₩45,717 | +0.56% | 13.2만 |
|---|
| 2026.01.05 | ₩45,274 | ₩45,341 | ₩44,959 | ₩45,113 | -0.36% | 10.5만 |
|---|
| 2026.01.02 | ₩44,845 | ₩45,113 | ₩44,254 | ₩44,603 | -0.54% | 6.7만 |
|---|
| 2025.12.31 | ₩44,684 | ₩44,684 | ₩44,241 | ₩44,254 | -0.96% | 4.6만 |
|---|
| 2025.12.30 | ₩44,590 | ₩45,354 | ₩44,496 | ₩44,643 | +0.12% | 12.3만 |
|---|
| 2025.12.29 | ₩44,885 | ₩44,885 | ₩44,241 | ₩44,649 | -0.53% | 11.8만 |
|---|
| 2025.12.26 | ₩45,059 | ₩45,341 | ₩44,751 | ₩44,898 | -0.36% | 1.9만 |
|---|
| 2025.12.24 | ₩44,885 | ₩45,019 | ₩44,772 | ₩45,019 | +0.30% | 7천 |
|---|
| 2025.12.23 | ₩44,925 | ₩45,019 | ₩44,537 | ₩44,858 | -0.15% | 54.9만 |
|---|
| 2025.12.22 | ₩44,764 | ₩45,046 | ₩44,630 | ₩45,046 | +0.63% | 2.1만 |
|---|
| 2025.12.19 | ₩43,463 | ₩44,389 | ₩43,463 | ₩44,346 | +2.03% | 2.2만 |
|---|
| 2025.12.18 | ₩43,275 | ₩43,597 | ₩42,752 | ₩43,235 | -0.09% | 2.2만 |
|---|
| 2025.12.17 | ₩44,134 | ₩44,134 | ₩42,430 | ₩42,430 | -3.86% | 3.3만 |
|---|
| 2025.12.16 | ₩44,442 | ₩44,442 | ₩43,201 | ₩43,557 | -1.99% | 5.1만 |
|---|
| 2025.12.15 | ₩44,080 | ₩44,080 | ₩43,411 | ₩43,503 | -1.31% | 5.9만 |
|---|
| 2025.12.12 | ₩44,818 | ₩44,939 | ₩43,745 | ₩43,986 | -1.86% | 1.9만 |
|---|
| 2025.12.11 | ₩44,778 | ₩45,113 | ₩44,295 | ₩45,113 | +0.75% | 5.2만 |
|---|
| 2025.12.10 | ₩44,858 | ₩45,368 | ₩44,603 | ₩45,368 | +1.14% | 3.6만 |
|---|
| 2025.12.09 | ₩44,979 | ₩44,979 | ₩44,607 | ₩44,735 | -0.54% | 3.6만 |
|---|
| 2025.12.08 | ₩45,207 | ₩45,207 | ₩44,550 | ₩44,804 | -0.89% | 4.4만 |
|---|
| 2025.12.05 | ₩44,711 | ₩45,006 | ₩44,617 | ₩44,804 | +0.21% | 5.7만 |
|---|
| 2025.12.04 | ₩44,402 | ₩44,697 | ₩44,228 | ₩44,670 | +0.60% | 3.4만 |
|---|
| 2025.12.03 | ₩43,745 | ₩44,335 | ₩43,637 | ₩44,214 | +1.07% | 1.7만 |
|---|
| 2025.12.02 | ₩44,013 | ₩44,449 | ₩43,852 | ₩43,852 | -0.37% | 7.3만 |
|---|
| 2025.12.01 | ₩44,576 | ₩44,576 | ₩43,637 | ₩43,879 | -1.56% | 2.1만 |
|---|
| 2025.11.28 | ₩43,986 | ₩44,295 | ₩43,973 | ₩44,134 | +0.34% | 1.2만 |
|---|
| 2025.11.26 | ₩45,730 | ₩45,730 | ₩43,557 | ₩44,161 | -3.43% | 2.9만 |
|---|
| 2025.11.25 | ₩43,475 | ₩43,745 | ₩42,832 | ₩43,745 | +0.62% | 3.2만 |
|---|
| 2025.11.24 | ₩42,658 | ₩43,342 | ₩42,604 | ₩43,322 | +1.56% | 2만 |
|---|
| 2025.11.21 | ₩42,001 | ₩42,604 | ₩41,343 | ₩42,095 | +0.22% | 6.1만 |
|---|
| 2025.11.20 | ₩44,147 | ₩44,339 | ₩41,907 | ₩41,907 | -5.07% | 4.3만 |
|---|
| 2025.11.19 | ₩43,329 | ₩43,839 | ₩43,007 | ₩43,419 | +0.21% | 7.3만 |
|---|
| 2025.11.18 | ₩43,087 | ₩43,884 | ₩42,603 | ₩42,792 | -0.68% | 3.5만 |
|---|
| 2025.11.17 | ₩43,825 | ₩44,389 | ₩43,250 | ₩43,597 | -0.52% | 2.3만 |
|---|
| 2025.11.14 | ₩43,302 | ₩44,603 | ₩43,047 | ₩44,134 | +1.92% | 5.7만 |
|---|
| 2025.11.13 | ₩44,885 | ₩44,952 | ₩43,637 | ₩43,852 | -2.30% | 3.4만 |
|---|
| 2025.11.12 | ₩45,502 | ₩45,502 | ₩44,831 | ₩45,019 | -1.06% | 11.4만 |
|---|
| 2025.11.11 | ₩45,314 | ₩45,395 | ₩44,952 | ₩45,180 | -0.30% | 2.3만 |
|---|
| 2025.11.10 | ₩45,368 | ₩45,811 | ₩44,818 | ₩45,448 | +0.18% | 2.9만 |
|---|
| 2025.11.07 | ₩44,375 | ₩44,454 | ₩43,195 | ₩44,442 | +0.15% | 4만 |
|---|
| 2025.11.06 | ₩45,261 | ₩45,317 | ₩44,375 | ₩44,563 | -1.54% | 5.6만 |
|---|
| 2025.11.05 | ₩45,167 | ₩45,821 | ₩45,006 | ₩45,475 | +0.68% | 3.2만 |
|---|
| 2025.11.04 | ₩45,140 | ₩45,703 | ₩44,939 | ₩44,939 | -0.45% | 3.3만 |
|---|
| 2025.11.03 | ₩46,468 | ₩46,709 | ₩45,743 | ₩46,226 | -0.52% | 10.7만 |
|---|
| 2025.10.31 | ₩46,132 | ₩46,257 | ₩45,784 | ₩46,092 | -0.09% | 15.3만 |
|---|
| 2025.10.30 | ₩45,918 | ₩46,173 | ₩45,519 | ₩45,609 | -0.67% | 31만 |
|---|
| 2025.10.29 | ₩46,521 | ₩46,627 | ₩46,052 | ₩46,361 | -0.35% | 11.1만 |
|---|
| 2025.10.28 | ₩46,200 | ₩46,468 | ₩46,119 | ₩46,260 | +0.13% | 6.2만 |
|---|
| 2025.10.27 | ₩46,159 | ₩46,293 | ₩46,031 | ₩46,267 | +0.23% | 3.3만 |
|---|
| 2025.10.24 | ₩45,301 | ₩45,663 | ₩45,301 | ₩45,435 | +0.30% | 3.7만 |
|---|
| 2025.10.23 | ₩44,107 | ₩44,909 | ₩44,107 | ₩44,831 | +1.64% | 2.3만 |
|---|
| 2025.10.22 | ₩44,563 | ₩44,643 | ₩43,651 | ₩44,107 | -1.02% | 3.2만 |
|---|
| 2025.10.21 | ₩44,778 | ₩44,952 | ₩44,556 | ₩44,697 | -0.18% | 4.5만 |
|---|
| 2025.10.20 | ₩44,791 | ₩44,977 | ₩44,751 | ₩44,858 | +0.15% | 1.6만 |
|---|
| 2025.10.17 | ₩44,496 | ₩44,496 | ₩43,731 | ₩44,429 | -0.15% | 1.6만 |
|---|
| 2025.10.16 | ₩45,234 | ₩45,447 | ₩44,523 | ₩44,669 | -1.25% | 3.6만 |
|---|
| 2025.10.15 | ₩45,113 | ₩45,326 | ₩44,496 | ₩44,965 | -0.33% | 7.2만 |
|---|
| 2025.10.14 | ₩44,496 | ₩45,058 | ₩44,120 | ₩44,615 | +0.27% | 18.7만 |
|---|
| 2025.10.13 | ₩44,590 | ₩45,057 | ₩44,308 | ₩44,986 | +0.89% | 6.1만 |
|---|
| 2025.10.10 | ₩45,489 | ₩45,581 | ₩43,676 | ₩43,676 | -3.98% | 1.8만 |
|---|