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 | ₩53,943 | ₩54,171 | ₩53,648 | ₩54,131 | +0.35% | 2.5만 |
| 2026.10.08 | ₩54,158 | ₩54,224 | ₩53,219 | ₩53,541 | -1.14% | 3.5만 |
| 2026.10.07 | ₩54,185 | ₩54,681 | ₩53,970 | ₩54,614 | +0.79% | 4.3만 |
| 2026.10.06 | ₩54,346 | ₩55,137 | ₩54,131 | ₩54,762 | +0.77% | 4.5만 |
| 2026.10.05 | ₩53,997 | ₩54,332 | ₩53,876 | ₩54,332 | +0.62% | 7.1만 |
| 2026.10.02 | ₩53,863 | ₩54,134 | ₩53,628 | ₩53,836 | -0.05% | 5만 |
| 2026.10.01 | ₩53,501 | ₩53,574 | ₩52,575 | ₩53,138 | -0.68% | 10.7만 |
| 2026.09.30 | ₩53,179 | ₩53,340 | ₩52,830 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,991 |
| -0.35% |
| 4.4만 |
| 2026.09.29 | ₩53,286 | ₩53,366 | ₩52,729 | ₩52,816 | -0.88% | 17.1만 |
|---|
| 2026.09.28 | ₩53,541 | ₩53,541 | ₩52,468 | ₩52,830 | -1.33% | 3.7만 |
|---|
| 2026.09.25 | ₩53,836 | ₩53,836 | ₩53,232 | ₩53,608 | -0.42% | 3.6만 |
|---|
| 2026.09.24 | ₩53,205 | ₩53,581 | ₩52,870 | ₩53,561 | +0.67% | 3.7만 |
|---|
| 2026.09.23 | ₩54,198 | ₩54,198 | ₩53,193 | ₩53,447 | -1.39% | 5.2만 |
|---|
| 2026.09.22 | ₩54,077 | ₩54,306 | ₩53,916 | ₩54,252 | +0.32% | 5.1만 |
|---|
| 2026.09.21 | ₩53,192 | ₩53,970 | ₩53,165 | ₩53,916 | +1.36% | 4.3만 |
|---|
| 2026.09.18 | ₩52,776 | ₩52,776 | ₩51,985 | ₩52,480 | -0.56% | 8.1만 |
|---|
| 2026.09.17 | ₩51,690 | ₩52,454 | ₩51,448 | ₩52,320 | +1.22% | 3.5만 |
|---|
| 2026.09.16 | ₩50,818 | ₩51,582 | ₩50,589 | ₩51,099 | +0.55% | 3.1만 |
|---|
| 2026.09.15 | ₩51,904 | ₩51,904 | ₩50,623 | ₩50,681 | -2.36% | 7.1만 |
|---|
| 2026.09.14 | ₩51,099 | ₩51,394 | ₩50,497 | ₩51,025 | -0.14% | 9.2만 |
|---|
| 2026.09.11 | ₩51,985 | ₩52,159 | ₩51,750 | ₩51,763 | -0.43% | 3.8만 |
|---|
| 2026.09.10 | ₩51,716 | ₩51,783 | ₩51,233 | ₩51,244 | -0.91% | 2.4만 |
|---|
| 2026.09.09 | ₩52,468 | ₩52,574 | ₩52,105 | ₩52,131 | -0.64% | 3.8만 |
|---|
| 2026.09.08 | ₩53,044 | ₩53,044 | ₩52,409 | ₩52,508 | -1.01% | 2.7만 |
|---|
| 2026.09.04 | ₩52,468 | ₩52,535 | ₩52,159 | ₩52,401 | -0.13% | 2.6만 |
|---|
| 2026.09.03 | ₩51,435 | ₩52,333 | ₩51,435 | ₩52,199 | +1.49% | 2만 |
|---|
| 2026.09.02 | ₩51,260 | ₩51,421 | ₩50,890 | ₩51,274 | +0.03% | 4.3만 |
|---|
| 2026.09.01 | ₩51,153 | ₩51,247 | ₩50,697 | ₩50,911 | -0.47% | 4.9만 |
|---|
| 2026.08.31 | ₩52,226 | ₩52,226 | ₩51,542 | ₩51,864 | -0.69% | 4.8만 |
|---|
| 2026.08.28 | ₩53,286 | ₩53,286 | ₩51,918 | ₩52,032 | -2.35% | 6.6만 |
|---|
| 2026.08.27 | ₩52,414 | ₩52,964 | ₩52,414 | ₩52,897 | +0.92% | 2만 |
|---|
| 2026.08.26 | ₩51,918 | ₩52,171 | ₩51,660 | ₩52,012 | +0.18% | 3.3만 |
|---|
| 2026.08.25 | ₩52,005 | ₩52,119 | ₩51,817 | ₩51,924 | -0.15% | 1.9만 |
|---|
| 2026.08.24 | ₩51,985 | ₩51,985 | ₩51,193 | ₩51,287 | -1.34% | 3.3만 |
|---|
| 2026.08.21 | ₩52,307 | ₩52,374 | ₩51,998 | ₩52,374 | +0.13% | 1.4만 |
|---|
| 2026.08.20 | ₩52,790 | ₩52,790 | ₩51,649 | ₩51,755 | -1.96% | 2만 |
|---|
| 2026.08.19 | ₩52,481 | ₩52,669 | ₩51,703 | ₩52,535 | +0.10% | 3.9만 |
|---|
| 2026.08.18 | ₩52,696 | ₩52,709 | ₩52,038 | ₩52,164 | -1.01% | 28.4만 |
|---|
| 2026.08.17 | ₩53,568 | ₩53,809 | ₩50,885 | ₩53,420 | -0.28% | 1.6만 |
|---|
| 2026.08.14 | ₩54,480 | ₩54,480 | ₩53,199 | ₩53,366 | -2.04% | 2.9만 |
|---|
| 2026.08.13 | ₩53,232 | ₩53,754 | ₩53,232 | ₩53,590 | +0.67% | 2.4만 |
|---|
| 2026.08.12 | ₩53,702 | ₩53,702 | ₩53,007 | ₩53,299 | -0.75% | 6만 |
|---|
| 2026.08.11 | ₩52,696 | ₩53,380 | ₩52,374 | ₩52,541 | -0.29% | 12.7만 |
|---|
| 2026.08.10 | ₩52,293 | ₩52,906 | ₩52,293 | ₩52,653 | +0.69% | 4.2만 |
|---|
| 2026.08.07 | ₩51,998 | ₩52,642 | ₩51,931 | ₩52,642 | +1.24% | 6.2만 |
|---|
| 2026.08.06 | ₩51,851 | ₩51,970 | ₩51,166 | ₩51,596 | -0.49% | 2.9만 |
|---|
| 2026.08.05 | ₩49,530 | ₩52,508 | ₩49,449 | ₩51,757 | +4.50% | 9.6만 |
|---|
| 2026.08.04 | ₩50,388 | ₩52,105 | ₩50,388 | ₩51,867 | +2.93% | 7.8만 |
|---|
| 2026.08.03 | ₩46,672 | ₩50,160 | ₩46,672 | ₩50,080 | +7.30% | 1.9만 |
|---|
| 2026.07.31 | ₩48,886 | ₩49,248 | ₩48,168 | ₩48,832 | -0.11% | 4.6만 |
|---|
| 2026.07.30 | ₩47,571 | ₩48,295 | ₩47,316 | ₩48,295 | +1.52% | 4.2만 |
|---|
| 2026.07.29 | ₩48,470 | ₩48,470 | ₩46,619 | ₩46,632 | -3.79% | 5.6만 |
|---|
| 2026.07.28 | ₩48,926 | ₩49,208 | ₩47,249 | ₩48,054 | -1.78% | 2.6만 |
|---|
| 2026.07.27 | ₩50,133 | ₩50,133 | ₩48,309 | ₩48,778 | -2.70% | 3.7만 |
|---|
| 2026.07.24 | ₩50,039 | ₩50,039 | ₩48,570 | ₩48,659 | -2.76% | 3.4만 |
|---|
| 2026.07.23 | ₩49,637 | ₩49,852 | ₩49,047 | ₩49,377 | -0.52% | 6.7만 |
|---|
| 2026.07.22 | ₩50,120 | ₩50,689 | ₩50,120 | ₩50,321 | +0.40% | 3.2만 |
|---|
| 2026.07.21 | ₩50,039 | ₩50,858 | ₩50,039 | ₩50,858 | +1.64% | 5.3만 |
|---|
| 2026.07.20 | ₩51,998 | ₩54,574 | ₩49,550 | ₩49,610 | -4.59% | 7.8만 |
|---|
| 2026.07.17 | ₩49,811 | ₩50,038 | ₩47,799 | ₩49,516 | -0.59% | 6.7만 |
|---|
| 2026.07.16 | ₩50,925 | ₩50,938 | ₩49,644 | ₩50,107 | -1.61% | 2.7만 |
|---|
| 2026.07.15 | ₩52,105 | ₩52,105 | ₩50,522 | ₩51,408 | -1.34% | 7.6만 |
|---|
| 2026.07.14 | ₩52,454 | ₩52,454 | ₩50,906 | ₩51,636 | -1.56% | 4.6만 |
|---|
| 2026.07.13 | ₩52,159 | ₩52,159 | ₩50,717 | ₩50,938 | -2.34% | 10.4만 |
|---|
| 2026.07.10 | ₩52,481 | ₩52,481 | ₩51,629 | ₩52,052 | -0.82% | 15.2만 |
|---|
| 2026.07.09 | ₩52,360 | ₩52,642 | ₩51,690 | ₩52,414 | +0.10% | 6.8만 |
|---|
| 2026.07.08 | ₩50,737 | ₩51,851 | ₩50,549 | ₩51,394 | +1.30% | 5.3만 |
|---|
| 2026.07.07 | ₩52,079 | ₩52,092 | ₩50,860 | ₩51,341 | -1.42% | 4.3만 |
|---|
| 2026.07.06 | ₩53,863 | ₩54,990 | ₩51,676 | ₩52,323 | -2.86% | 6.2만 |
|---|
| 2026.07.02 | ₩51,864 | ₩52,682 | ₩50,972 | ₩51,299 | -1.09% | 3.2만 |
|---|
| 2026.07.01 | ₩53,340 | ₩53,340 | ₩52,058 | ₩52,226 | -2.09% | 3.6만 |
|---|
| 2026.06.30 | ₩51,703 | ₩52,723 | ₩51,663 | ₩52,649 | +1.83% | 3.7만 |
|---|
| 2026.06.29 | ₩50,871 | ₩51,461 | ₩50,368 | ₩51,421 | +1.08% | 2.2만 |
|---|
| 2026.06.26 | ₩49,878 | ₩50,509 | ₩49,543 | ₩50,120 | +0.48% | 22.7만 |
|---|
| 2026.06.25 | ₩51,542 | ₩51,542 | ₩49,878 | ₩50,294 | -2.42% | 5만 |
|---|
| 2026.06.24 | ₩50,415 | ₩50,804 | ₩49,932 | ₩50,172 | -0.48% | 3.4만 |
|---|
| 2026.06.23 | ₩50,563 | ₩51,126 | ₩50,469 | ₩50,469 | -0.19% | 10.7만 |
|---|
| 2026.06.22 | ₩52,307 | ₩52,615 | ₩51,502 | ₩51,877 | -0.82% | 5.2만 |
|---|
| 2026.06.18 | ₩50,750 | ₩52,427 | ₩50,750 | ₩52,320 | +3.09% | 3만 |
|---|
| 2026.06.17 | ₩51,770 | ₩52,132 | ₩51,059 | ₩51,099 | -1.30% | 2.8만 |
|---|
| 2026.06.16 | ₩52,535 | ₩52,535 | ₩51,341 | ₩51,341 | -2.27% | 2.8만 |
|---|
| 2026.06.15 | ₩52,105 | ₩52,414 | ₩51,910 | ₩52,333 | +0.44% | 2.5만 |
|---|
| 2026.06.12 | ₩50,965 | ₩52,280 | ₩50,268 | ₩50,616 | -0.68% | 3.9만 |
|---|
| 2026.06.11 | ₩49,946 | ₩50,898 | ₩49,141 | ₩50,898 | +1.91% | 4.5만 |
|---|
| 2026.06.10 | ₩50,200 | ₩53,635 | ₩49,127 | ₩49,181 | -2.03% | 14.5만 |
|---|
| 2026.06.09 | ₩51,663 | ₩52,052 | ₩48,832 | ₩50,522 | -2.21% | 10.1만 |
|---|
| 2026.06.08 | ₩49,650 | ₩51,928 | ₩49,650 | ₩51,461 | +3.65% | 4.5만 |
|---|
| 2026.06.05 | ₩53,353 | ₩53,353 | ₩50,482 | ₩50,576 | -5.20% | 5.1만 |
|---|
| 2026.06.04 | ₩54,440 | ₩54,440 | ₩49,838 | ₩53,970 | -0.86% | 2.9만 |
|---|
| 2026.06.03 | ₩54,547 | ₩54,574 | ₩53,407 | ₩53,809 | -1.35% | 5.4만 |
|---|
| 2026.06.02 | ₩53,984 | ₩54,788 | ₩53,823 | ₩54,386 | +0.75% | 5.9만 |
|---|
| 2026.06.01 | ₩53,460 | ₩54,252 | ₩52,991 | ₩53,957 | +0.93% | 9.8만 |
|---|
| 2026.05.29 | ₩52,843 | ₩53,407 | ₩52,333 | ₩53,407 | +1.07% | 1.9만 |
|---|
| 2026.05.28 | ₩51,891 | ₩52,602 | ₩51,515 | ₩52,575 | +1.32% | 8.7만 |
|---|
| 2026.05.27 | ₩51,716 | ₩52,079 | ₩51,314 | ₩51,421 | -0.57% | 2.5만 |
|---|
| 2026.05.26 | ₩51,609 | ₩51,877 | ₩51,334 | ₩51,716 | +0.21% | 4.2만 |
|---|
| 2026.05.22 | ₩51,435 | ₩51,435 | ₩50,415 | ₩50,589 | -1.64% | 2.5만 |
|---|
| 2026.05.21 | ₩49,570 | ₩50,321 | ₩49,570 | ₩50,321 | +1.52% | 2만 |
|---|
| 2026.05.20 | ₩49,074 | ₩49,771 | ₩49,020 | ₩49,731 | +1.34% | 2.4만 |
|---|
| 2026.05.19 | ₩48,939 | ₩49,288 | ₩48,054 | ₩48,684 | -0.52% | 5.2만 |
|---|
| 2026.05.18 | ₩50,147 | ₩50,147 | ₩48,537 | ₩49,074 | -2.14% | 2.6만 |
|---|
| 2026.05.15 | ₩50,026 | ₩50,080 | ₩49,503 | ₩49,610 | -0.83% | 4.2만 |
|---|
| 2026.05.14 | ₩49,838 | ₩51,005 | ₩49,838 | ₩50,777 | +1.88% | 3.5만 |
|---|
| 2026.05.13 | ₩49,489 | ₩50,147 | ₩49,221 | ₩49,959 | +0.95% | 8.8만 |
|---|
| 2026.05.12 | ₩50,200 | ₩50,200 | ₩48,228 | ₩49,208 | -1.98% | 2.5만 |
|---|
| 2026.05.11 | ₩49,275 | ₩49,865 | ₩49,006 | ₩49,704 | +0.87% | 2.8만 |
|---|
| 2026.05.08 | ₩49,208 | ₩49,248 | ₩48,631 | ₩49,248 | +0.08% | 2만 |
|---|
| 2026.05.07 | ₩49,087 | ₩49,235 | ₩48,215 | ₩48,479 | -1.24% | 5.9만 |
|---|
| 2026.05.06 | ₩48,389 | ₩48,832 | ₩47,973 | ₩48,778 | +0.80% | 3.8만 |
|---|
| 2026.05.05 | ₩47,745 | ₩47,745 | ₩47,491 | ₩47,598 | -0.31% | 3.8만 |
|---|
| 2026.05.04 | ₩47,262 | ₩47,444 | ₩46,887 | ₩47,209 | -0.11% | 4만 |
|---|
| 2026.05.01 | ₩46,672 | ₩47,182 | ₩46,565 | ₩46,887 | +0.46% | 3만 |
|---|
| 2026.04.30 | ₩46,229 | ₩46,639 | ₩45,773 | ₩46,624 | +0.85% | 2.9만 |
|---|
| 2026.04.29 | ₩45,854 | ₩45,854 | ₩45,384 | ₩45,827 | -0.06% | 2.3만 |
|---|
| 2026.04.28 | ₩46,162 | ₩46,229 | ₩45,438 | ₩45,988 | -0.38% | 4.7만 |
|---|
| 2026.04.27 | ₩46,766 | ₩46,900 | ₩46,566 | ₩46,712 | -0.11% | 2.9만 |
|---|
| 2026.04.24 | ₩46,699 | ₩47,075 | ₩46,270 | ₩47,075 | +0.80% | 5.5만 |
|---|
| 2026.04.23 | ₩46,847 | ₩46,847 | ₩45,639 | ₩46,310 | -1.15% | 3.2만 |
|---|
| 2026.04.22 | ₩46,498 | ₩46,994 | ₩46,183 | ₩46,900 | +0.87% | 2.1만 |
|---|
| 2026.04.21 | ₩46,739 | ₩46,739 | ₩45,814 | ₩45,814 | -1.98% | 4.5만 |
|---|
| 2026.04.20 | ₩46,176 | ₩46,216 | ₩45,720 | ₩46,216 | +0.09% | 2.5만 |
|---|
| 2026.04.17 | ₩46,042 | ₩46,404 | ₩45,760 | ₩46,216 | +0.38% | 3.1만 |
|---|
| 2026.04.16 | ₩45,223 | ₩45,559 | ₩44,875 | ₩45,465 | +0.53% | 9.4만 |
|---|
| 2026.04.15 | ₩44,740 | ₩45,076 | ₩44,499 | ₩45,022 | +0.63% | 2.6만 |
|---|
| 2026.04.14 | ₩43,842 | ₩44,378 | ₩43,842 | ₩44,322 | +1.10% | 2.6만 |
|---|
| 2026.04.13 | ₩42,326 | ₩43,435 | ₩42,326 | ₩43,372 | +2.47% | 2.6만 |
|---|
| 2026.04.10 | ₩42,715 | ₩42,715 | ₩42,326 | ₩42,487 | -0.53% | 5.9만 |
|---|
| 2026.04.09 | ₩42,205 | ₩42,433 | ₩41,843 | ₩42,285 | +0.19% | 4.4만 |
|---|
| 2026.04.08 | ₩42,165 | ₩42,567 | ₩41,950 | ₩42,151 | -0.03% | 3만 |
|---|
| 2026.04.07 | ₩40,796 | ₩40,865 | ₩40,112 | ₩40,810 | +0.03% | 3.2만 |
|---|
| 2026.04.06 | ₩40,501 | ₩40,890 | ₩40,421 | ₩40,850 | +0.86% | 6.5만 |
|---|
| 2026.04.02 | ₩39,830 | ₩40,877 | ₩39,757 | ₩40,595 | +1.92% | 4.2만 |
|---|
| 2026.04.01 | ₩40,474 | ₩40,971 | ₩40,394 | ₩40,662 | +0.46% | 2.9만 |
|---|
| 2026.03.31 | ₩38,663 | ₩40,058 | ₩38,663 | ₩39,951 | +3.33% | 3만 |
|---|
| 2026.03.30 | ₩38,972 | ₩38,985 | ₩37,818 | ₩38,159 | -2.09% | 4.8만 |
|---|
| 2026.03.27 | ₩39,361 | ₩39,428 | ₩38,569 | ₩38,569 | -2.01% | 5.7만 |
|---|
| 2026.03.26 | ₩40,313 | ₩40,620 | ₩39,688 | ₩39,790 | -1.30% | 2.3만 |
|---|
| 2026.03.25 | ₩40,904 | ₩41,065 | ₩40,675 | ₩40,771 | -0.32% | 2.8만 |
|---|
| 2026.03.24 | ₩40,421 | ₩40,474 | ₩39,991 | ₩40,286 | -0.33% | 3.5만 |
|---|
| 2026.03.23 | ₩40,930 | ₩41,360 | ₩40,662 | ₩40,796 | -0.33% | 2.2만 |
|---|
| 2026.03.20 | ₩40,702 | ₩41,113 | ₩39,964 | ₩40,072 | -1.55% | 3.3만 |
|---|
| 2026.03.19 | ₩40,635 | ₩41,427 | ₩40,509 | ₩41,185 | +1.35% | 3.4만 |
|---|
| 2026.03.18 | ₩41,588 | ₩41,708 | ₩41,306 | ₩41,306 | -0.68% | 2.1만 |
|---|
| 2026.03.17 | ₩41,641 | ₩41,982 | ₩41,615 | ₩41,789 | +0.35% | 2.8만 |
|---|
| 2026.03.16 | ₩41,440 | ₩41,735 | ₩41,349 | ₩41,480 | +0.10% | 3.3만 |
|---|
| 2026.03.13 | ₩41,387 | ₩41,890 | ₩40,675 | ₩40,944 | -1.07% | 2.5만 |
|---|
| 2026.03.12 | ₩41,829 | ₩41,923 | ₩41,172 | ₩41,279 | -1.31% | 3.9만 |
|---|
| 2026.03.11 | ₩42,218 | ₩42,554 | ₩41,896 | ₩42,165 | -0.13% | 3.6만 |
|---|
| 2026.03.10 | ₩42,030 | ₩42,527 | ₩41,776 | ₩42,084 | +0.13% | 3.2만 |
|---|
| 2026.03.09 | ₩40,743 | ₩42,114 | ₩40,649 | ₩41,910 | +2.86% | 5.1만 |
|---|
| 2026.03.06 | ₩41,011 | ₩41,856 | ₩41,011 | ₩41,360 | +0.85% | 3.3만 |
|---|
| 2026.03.05 | ₩41,588 | ₩42,339 | ₩41,192 | ₩41,829 | +0.58% | 10만 |
|---|
| 2026.03.04 | ₩41,319 | ₩42,030 | ₩41,226 | ₩41,749 | +1.04% | 4.5만 |
|---|
| 2026.03.03 | ₩40,595 | ₩41,353 | ₩40,166 | ₩41,024 | +1.06% | 26.3만 |
|---|
| 2026.03.02 | ₩41,105 | ₩41,883 | ₩40,863 | ₩41,759 | +1.59% | 16만 |
|---|
| 2026.02.27 | ₩42,272 | ₩42,272 | ₩41,333 | ₩41,749 | -1.24% | 8.1만 |
|---|
| 2026.02.26 | ₩42,326 | ₩42,326 | ₩41,427 | ₩42,138 | -0.44% | 4.5만 |
|---|
| 2026.02.25 | ₩41,923 | ₩42,560 | ₩41,923 | ₩42,352 | +1.02% | 8.1만 |
|---|
| 2026.02.24 | ₩41,226 | ₩41,910 | ₩40,675 | ₩41,749 | +1.27% | 3.7만 |
|---|
| 2026.02.23 | ₩41,789 | ₩41,789 | ₩41,014 | ₩41,226 | -1.35% | 6.1만 |
|---|
| 2026.02.20 | ₩41,896 | ₩42,554 | ₩41,708 | ₩42,084 | +0.45% | 4.3만 |
|---|
| 2026.02.19 | ₩42,030 | ₩42,245 | ₩41,695 | ₩42,245 | +0.51% | 12.1만 |
|---|
| 2026.02.18 | ₩42,044 | ₩42,554 | ₩41,776 | ₩42,259 | +0.51% | 8.1만 |
|---|
| 2026.02.17 | ₩42,044 | ₩42,151 | ₩41,360 | ₩42,030 | -0.03% | 15.6만 |
|---|
| 2026.02.13 | ₩41,896 | ₩42,373 | ₩41,601 | ₩42,044 | +0.35% | 17.8만 |
|---|
| 2026.02.12 | ₩42,835 | ₩42,929 | ₩41,024 | ₩41,655 | -2.76% | 22.4만 |
|---|
| 2026.02.11 | ₩43,452 | ₩43,452 | ₩42,208 | ₩42,741 | -1.64% | 6.6만 |
|---|
| 2026.02.10 | ₩43,144 | ₩43,399 | ₩42,849 | ₩42,849 | -0.68% | 3.9만 |
|---|
| 2026.02.09 | ₩42,098 | ₩43,198 | ₩42,098 | ₩43,023 | +2.20% | 3.5만 |
|---|
| 2026.02.06 | ₩41,239 | ₩42,453 | ₩41,239 | ₩42,165 | +2.24% | 4.6만 |
|---|
| 2026.02.05 | ₩41,722 | ₩41,963 | ₩40,756 | ₩40,957 | -1.83% | 8.5만 |
|---|
| 2026.02.04 | ₩43,171 | ₩43,171 | ₩41,561 | ₩42,245 | -2.14% | 5.1만 |
|---|
| 2026.02.03 | ₩44,163 | ₩44,163 | ₩42,567 | ₩43,211 | -2.16% | 14만 |
|---|
| 2026.02.02 | ₩43,882 | ₩44,646 | ₩43,882 | ₩44,231 | +0.79% | 5만 |
|---|
| 2026.01.30 | ₩44,821 | ₩45,029 | ₩43,969 | ₩44,127 | -1.55% | 4만 |
|---|
| 2026.01.29 | ₩45,438 | ₩45,532 | ₩43,935 | ₩44,875 | -1.24% | 5.6만 |
|---|
| 2026.01.28 | ₩45,679 | ₩46,126 | ₩45,215 | ₩45,505 | -0.38% | 7만 |
|---|
| 2026.01.27 | ₩45,371 | ₩45,626 | ₩45,170 | ₩45,465 | +0.21% | 3만 |
|---|
| 2026.01.26 | ₩45,331 | ₩45,371 | ₩44,875 | ₩45,210 | -0.27% | 14.5만 |
|---|
| 2026.01.23 | ₩47,330 | ₩47,330 | ₩44,928 | ₩45,035 | -4.85% | 3.8만 |
|---|
| 2026.01.22 | ₩44,995 | ₩45,586 | ₩44,720 | ₩44,995 | 0.00% | 5.9만 |
|---|
| 2026.01.21 | ₩44,324 | ₩44,754 | ₩43,855 | ₩44,553 | +0.51% | 29.8만 |
|---|
| 2026.01.20 | ₩44,714 | ₩44,740 | ₩43,989 | ₩44,163 | -1.23% | 18.5만 |
|---|
| 2026.01.16 | ₩45,022 | ₩45,391 | ₩44,942 | ₩45,170 | +0.33% | 10.9만 |
|---|
| 2026.01.15 | ₩45,706 | ₩45,706 | ₩44,781 | ₩44,781 | -2.03% | 7.2만 |
|---|
| 2026.01.14 | ₩45,720 | ₩45,720 | ₩44,459 | ₩44,888 | -1.82% | 6.8만 |
|---|
| 2026.01.13 | ₩45,827 | ₩45,847 | ₩45,264 | ₩45,438 | -0.85% | 6.9만 |
|---|
| 2026.01.12 | ₩45,062 | ₩45,626 | ₩44,875 | ₩45,612 | +1.22% | 26.3만 |
|---|
| 2026.01.09 | ₩45,277 | ₩45,559 | ₩45,103 | ₩45,518 | +0.53% | 4.8만 |
|---|
| 2026.01.08 | ₩46,055 | ₩46,055 | ₩45,049 | ₩45,331 | -1.57% | 19.5만 |
|---|
| 2026.01.07 | ₩45,599 | ₩46,176 | ₩45,599 | ₩45,814 | +0.47% | 8만 |
|---|
| 2026.01.06 | ₩45,465 | ₩46,055 | ₩45,136 | ₩45,720 | +0.56% | 13.2만 |
|---|
| 2026.01.05 | ₩45,277 | ₩45,344 | ₩44,962 | ₩45,116 | -0.36% | 10.5만 |
|---|
| 2026.01.02 | ₩44,848 | ₩45,116 | ₩44,257 | ₩44,606 | -0.54% | 6.7만 |
|---|
| 2025.12.31 | ₩44,687 | ₩44,687 | ₩44,244 | ₩44,257 | -0.96% | 4.6만 |
|---|
| 2025.12.30 | ₩44,593 | ₩45,357 | ₩44,499 | ₩44,646 | +0.12% | 12.3만 |
|---|
| 2025.12.29 | ₩44,888 | ₩44,888 | ₩44,244 | ₩44,652 | -0.53% | 11.8만 |
|---|
| 2025.12.26 | ₩45,062 | ₩45,344 | ₩44,754 | ₩44,901 | -0.36% | 1.9만 |
|---|
| 2025.12.24 | ₩44,888 | ₩45,022 | ₩44,775 | ₩45,022 | +0.30% | 7천 |
|---|
| 2025.12.23 | ₩44,928 | ₩45,022 | ₩44,540 | ₩44,861 | -0.15% | 54.9만 |
|---|
| 2025.12.22 | ₩44,767 | ₩45,049 | ₩44,633 | ₩45,049 | +0.63% | 2.1만 |
|---|
| 2025.12.19 | ₩43,466 | ₩44,392 | ₩43,466 | ₩44,349 | +2.03% | 2.2만 |
|---|
| 2025.12.18 | ₩43,278 | ₩43,600 | ₩42,755 | ₩43,238 | -0.09% | 2.2만 |
|---|
| 2025.12.17 | ₩44,137 | ₩44,137 | ₩42,433 | ₩42,433 | -3.86% | 3.3만 |
|---|
| 2025.12.16 | ₩44,445 | ₩44,445 | ₩43,204 | ₩43,560 | -1.99% | 5.1만 |
|---|
| 2025.12.15 | ₩44,083 | ₩44,083 | ₩43,414 | ₩43,506 | -1.31% | 5.9만 |
|---|
| 2025.12.12 | ₩44,821 | ₩44,942 | ₩43,748 | ₩43,989 | -1.86% | 1.9만 |
|---|
| 2025.12.11 | ₩44,781 | ₩45,116 | ₩44,298 | ₩45,116 | +0.75% | 5.2만 |
|---|
| 2025.12.10 | ₩44,861 | ₩45,371 | ₩44,606 | ₩45,371 | +1.14% | 3.6만 |
|---|
| 2025.12.09 | ₩44,982 | ₩44,982 | ₩44,610 | ₩44,738 | -0.54% | 3.6만 |
|---|
| 2025.12.08 | ₩45,210 | ₩45,210 | ₩44,553 | ₩44,807 | -0.89% | 4.4만 |
|---|
| 2025.12.05 | ₩44,714 | ₩45,009 | ₩44,620 | ₩44,807 | +0.21% | 5.7만 |
|---|
| 2025.12.04 | ₩44,405 | ₩44,700 | ₩44,231 | ₩44,673 | +0.60% | 3.4만 |
|---|
| 2025.12.03 | ₩43,748 | ₩44,338 | ₩43,640 | ₩44,217 | +1.07% | 1.7만 |
|---|
| 2025.12.02 | ₩44,016 | ₩44,452 | ₩43,855 | ₩43,855 | -0.37% | 7.3만 |
|---|
| 2025.12.01 | ₩44,579 | ₩44,579 | ₩43,640 | ₩43,882 | -1.56% | 2.1만 |
|---|
| 2025.11.28 | ₩43,989 | ₩44,298 | ₩43,976 | ₩44,137 | +0.34% | 1.2만 |
|---|
| 2025.11.26 | ₩45,733 | ₩45,733 | ₩43,560 | ₩44,163 | -3.43% | 2.9만 |
|---|
| 2025.11.25 | ₩43,478 | ₩43,748 | ₩42,835 | ₩43,748 | +0.62% | 3.2만 |
|---|
| 2025.11.24 | ₩42,661 | ₩43,345 | ₩42,607 | ₩43,325 | +1.56% | 2만 |
|---|
| 2025.11.21 | ₩42,004 | ₩42,607 | ₩41,346 | ₩42,098 | +0.22% | 6.1만 |
|---|
| 2025.11.20 | ₩44,150 | ₩44,342 | ₩41,910 | ₩41,910 | -5.07% | 4.3만 |
|---|
| 2025.11.19 | ₩43,332 | ₩43,842 | ₩43,010 | ₩43,422 | +0.21% | 7.3만 |
|---|
| 2025.11.18 | ₩43,090 | ₩43,887 | ₩42,606 | ₩42,795 | -0.68% | 3.5만 |
|---|
| 2025.11.17 | ₩43,828 | ₩44,392 | ₩43,253 | ₩43,600 | -0.52% | 2.3만 |
|---|
| 2025.11.14 | ₩43,305 | ₩44,606 | ₩43,050 | ₩44,137 | +1.92% | 5.7만 |
|---|
| 2025.11.13 | ₩44,888 | ₩44,955 | ₩43,640 | ₩43,855 | -2.30% | 3.4만 |
|---|
| 2025.11.12 | ₩45,505 | ₩45,505 | ₩44,834 | ₩45,022 | -1.06% | 11.4만 |
|---|
| 2025.11.11 | ₩45,317 | ₩45,398 | ₩44,955 | ₩45,183 | -0.30% | 2.3만 |
|---|
| 2025.11.10 | ₩45,371 | ₩45,814 | ₩44,821 | ₩45,451 | +0.18% | 2.9만 |
|---|
| 2025.11.07 | ₩44,378 | ₩44,457 | ₩43,198 | ₩44,445 | +0.15% | 4만 |
|---|
| 2025.11.06 | ₩45,264 | ₩45,320 | ₩44,378 | ₩44,566 | -1.54% | 5.6만 |
|---|
| 2025.11.05 | ₩45,170 | ₩45,824 | ₩45,009 | ₩45,478 | +0.68% | 3.2만 |
|---|
| 2025.11.04 | ₩45,143 | ₩45,706 | ₩44,942 | ₩44,942 | -0.45% | 3.3만 |
|---|
| 2025.11.03 | ₩46,471 | ₩46,712 | ₩45,747 | ₩46,229 | -0.52% | 10.7만 |
|---|
| 2025.10.31 | ₩46,136 | ₩46,260 | ₩45,787 | ₩46,095 | -0.09% | 15.3만 |
|---|
| 2025.10.30 | ₩45,921 | ₩46,176 | ₩45,522 | ₩45,612 | -0.67% | 31만 |
|---|
| 2025.10.29 | ₩46,525 | ₩46,631 | ₩46,055 | ₩46,364 | -0.35% | 11.1만 |
|---|
| 2025.10.28 | ₩46,203 | ₩46,471 | ₩46,122 | ₩46,263 | +0.13% | 6.2만 |
|---|
| 2025.10.27 | ₩46,162 | ₩46,297 | ₩46,034 | ₩46,270 | +0.23% | 3.3만 |
|---|
| 2025.10.24 | ₩45,304 | ₩45,666 | ₩45,304 | ₩45,438 | +0.30% | 3.7만 |
|---|
| 2025.10.23 | ₩44,110 | ₩44,912 | ₩44,110 | ₩44,834 | +1.64% | 2.3만 |
|---|
| 2025.10.22 | ₩44,566 | ₩44,646 | ₩43,654 | ₩44,110 | -1.02% | 3.2만 |
|---|
| 2025.10.21 | ₩44,781 | ₩44,955 | ₩44,559 | ₩44,700 | -0.18% | 4.5만 |
|---|
| 2025.10.20 | ₩44,794 | ₩44,980 | ₩44,754 | ₩44,861 | +0.15% | 1.6만 |
|---|
| 2025.10.17 | ₩44,499 | ₩44,499 | ₩43,734 | ₩44,432 | -0.15% | 1.6만 |
|---|
| 2025.10.16 | ₩45,237 | ₩45,450 | ₩44,526 | ₩44,672 | -1.25% | 3.6만 |
|---|
| 2025.10.15 | ₩45,116 | ₩45,329 | ₩44,499 | ₩44,968 | -0.33% | 7.2만 |
|---|
| 2025.10.14 | ₩44,499 | ₩45,061 | ₩44,123 | ₩44,618 | +0.27% | 18.7만 |
|---|
| 2025.10.13 | ₩44,593 | ₩45,060 | ₩44,311 | ₩44,989 | +0.89% | 6.1만 |
|---|
| 2025.10.10 | ₩45,492 | ₩45,584 | ₩43,679 | ₩43,679 | -3.98% | 1.8만 |
|---|