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 | ₩53,809 | ₩54,037 | ₩53,515 | ₩53,997 | +0.35% | 2.5만 |
| 2026.10.08 | ₩54,024 | ₩54,089 | ₩53,087 | ₩53,408 | -1.14% | 3.5만 |
| 2026.10.07 | ₩54,050 | ₩54,545 | ₩53,836 | ₩54,479 | +0.79% | 4.3만 |
| 2026.10.06 | ₩54,211 | ₩55,000 | ₩53,997 | ₩54,626 | +0.77% | 4.5만 |
| 2026.10.05 | ₩53,863 | ₩54,198 | ₩53,743 | ₩54,198 | +0.62% | 7.1만 |
| 2026.10.02 | ₩53,729 | ₩53,999 | ₩53,495 | ₩53,702 | -0.05% | 5만 |
| 2026.10.01 | ₩53,368 | ₩53,441 | ₩52,444 | ₩53,006 | -0.68% | 10.7만 |
| 2026.09.30 | ₩53,047 | ₩53,207 | ₩52,699 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,859 |
| -0.35% |
| 4.4만 |
| 2026.09.29 | ₩53,154 | ₩53,234 | ₩52,598 | ₩52,685 | -0.88% | 17.1만 |
|---|
| 2026.09.28 | ₩53,408 | ₩53,408 | ₩52,337 | ₩52,699 | -1.33% | 3.7만 |
|---|
| 2026.09.25 | ₩53,702 | ₩53,702 | ₩53,100 | ₩53,475 | -0.42% | 3.6만 |
|---|
| 2026.09.24 | ₩53,073 | ₩53,448 | ₩52,739 | ₩53,428 | +0.67% | 3.7만 |
|---|
| 2026.09.23 | ₩54,064 | ₩54,064 | ₩53,061 | ₩53,314 | -1.39% | 5.2만 |
|---|
| 2026.09.22 | ₩53,943 | ₩54,171 | ₩53,783 | ₩54,117 | +0.32% | 5.1만 |
|---|
| 2026.09.21 | ₩53,060 | ₩53,836 | ₩53,033 | ₩53,783 | +1.36% | 4.3만 |
|---|
| 2026.09.18 | ₩52,645 | ₩52,645 | ₩51,856 | ₩52,349 | -0.56% | 8.1만 |
|---|
| 2026.09.17 | ₩51,561 | ₩52,324 | ₩51,320 | ₩52,190 | +1.22% | 3.5만 |
|---|
| 2026.09.16 | ₩50,691 | ₩51,454 | ₩50,464 | ₩50,972 | +0.55% | 3.1만 |
|---|
| 2026.09.15 | ₩51,775 | ₩51,775 | ₩50,497 | ₩50,555 | -2.36% | 7.1만 |
|---|
| 2026.09.14 | ₩50,972 | ₩51,267 | ₩50,372 | ₩50,899 | -0.14% | 9.2만 |
|---|
| 2026.09.11 | ₩51,856 | ₩52,030 | ₩51,621 | ₩51,635 | -0.43% | 3.8만 |
|---|
| 2026.09.10 | ₩51,588 | ₩51,655 | ₩51,106 | ₩51,117 | -0.91% | 2.4만 |
|---|
| 2026.09.09 | ₩52,337 | ₩52,443 | ₩51,976 | ₩52,002 | -0.64% | 3.8만 |
|---|
| 2026.09.08 | ₩52,913 | ₩52,913 | ₩52,279 | ₩52,378 | -1.01% | 2.7만 |
|---|
| 2026.09.04 | ₩52,337 | ₩52,404 | ₩52,030 | ₩52,270 | -0.13% | 2.6만 |
|---|
| 2026.09.03 | ₩51,307 | ₩52,204 | ₩51,307 | ₩52,070 | +1.49% | 2만 |
|---|
| 2026.09.02 | ₩51,133 | ₩51,294 | ₩50,764 | ₩51,146 | +0.03% | 4.3만 |
|---|
| 2026.09.01 | ₩51,026 | ₩51,120 | ₩50,571 | ₩50,785 | -0.47% | 4.9만 |
|---|
| 2026.08.31 | ₩52,097 | ₩52,097 | ₩51,414 | ₩51,735 | -0.69% | 4.8만 |
|---|
| 2026.08.28 | ₩53,154 | ₩53,154 | ₩51,789 | ₩51,902 | -2.35% | 6.6만 |
|---|
| 2026.08.27 | ₩52,284 | ₩52,833 | ₩52,284 | ₩52,766 | +0.92% | 2만 |
|---|
| 2026.08.26 | ₩51,789 | ₩52,042 | ₩51,532 | ₩51,882 | +0.18% | 3.3만 |
|---|
| 2026.08.25 | ₩51,876 | ₩51,989 | ₩51,688 | ₩51,795 | -0.15% | 1.9만 |
|---|
| 2026.08.24 | ₩51,856 | ₩51,856 | ₩51,066 | ₩51,160 | -1.34% | 3.3만 |
|---|
| 2026.08.21 | ₩52,177 | ₩52,244 | ₩51,869 | ₩52,244 | +0.13% | 1.4만 |
|---|
| 2026.08.20 | ₩52,659 | ₩52,659 | ₩51,521 | ₩51,627 | -1.96% | 2만 |
|---|
| 2026.08.19 | ₩52,351 | ₩52,538 | ₩51,575 | ₩52,404 | +0.10% | 3.9만 |
|---|
| 2026.08.18 | ₩52,565 | ₩52,578 | ₩51,909 | ₩52,035 | -1.01% | 28.4만 |
|---|
| 2026.08.17 | ₩53,435 | ₩53,676 | ₩50,758 | ₩53,288 | -0.28% | 1.6만 |
|---|
| 2026.08.14 | ₩54,345 | ₩54,345 | ₩53,067 | ₩53,234 | -2.04% | 2.9만 |
|---|
| 2026.08.13 | ₩53,100 | ₩53,621 | ₩53,100 | ₩53,457 | +0.67% | 2.4만 |
|---|
| 2026.08.12 | ₩53,569 | ₩53,569 | ₩52,875 | ₩53,167 | -0.75% | 6만 |
|---|
| 2026.08.11 | ₩52,565 | ₩53,247 | ₩52,244 | ₩52,411 | -0.29% | 12.7만 |
|---|
| 2026.08.10 | ₩52,163 | ₩52,775 | ₩52,163 | ₩52,522 | +0.69% | 4.2만 |
|---|
| 2026.08.07 | ₩51,869 | ₩52,511 | ₩51,802 | ₩52,511 | +1.24% | 6.2만 |
|---|
| 2026.08.06 | ₩51,722 | ₩51,841 | ₩51,039 | ₩51,468 | -0.49% | 2.9만 |
|---|
| 2026.08.05 | ₩49,407 | ₩52,378 | ₩49,326 | ₩51,628 | +4.50% | 9.6만 |
|---|
| 2026.08.04 | ₩50,263 | ₩51,976 | ₩50,263 | ₩51,738 | +2.93% | 7.8만 |
|---|
| 2026.08.03 | ₩46,556 | ₩50,036 | ₩46,556 | ₩49,955 | +7.30% | 1.9만 |
|---|
| 2026.07.31 | ₩48,764 | ₩49,126 | ₩48,048 | ₩48,711 | -0.11% | 4.6만 |
|---|
| 2026.07.30 | ₩47,453 | ₩48,176 | ₩47,199 | ₩48,176 | +1.52% | 4.2만 |
|---|
| 2026.07.29 | ₩48,350 | ₩48,350 | ₩46,503 | ₩46,516 | -3.79% | 5.6만 |
|---|
| 2026.07.28 | ₩48,805 | ₩49,086 | ₩47,132 | ₩47,935 | -1.78% | 2.6만 |
|---|
| 2026.07.27 | ₩50,009 | ₩50,009 | ₩48,189 | ₩48,657 | -2.70% | 3.7만 |
|---|
| 2026.07.24 | ₩49,915 | ₩49,915 | ₩48,450 | ₩48,538 | -2.76% | 3.4만 |
|---|
| 2026.07.23 | ₩49,514 | ₩49,728 | ₩48,925 | ₩49,254 | -0.52% | 6.7만 |
|---|
| 2026.07.22 | ₩49,996 | ₩50,563 | ₩49,996 | ₩50,196 | +0.40% | 3.2만 |
|---|
| 2026.07.21 | ₩49,915 | ₩50,732 | ₩49,915 | ₩50,732 | +1.64% | 5.3만 |
|---|
| 2026.07.20 | ₩51,869 | ₩54,438 | ₩49,427 | ₩49,487 | -4.59% | 7.8만 |
|---|
| 2026.07.17 | ₩49,688 | ₩49,914 | ₩47,680 | ₩49,393 | -0.59% | 6.7만 |
|---|
| 2026.07.16 | ₩50,798 | ₩50,812 | ₩49,520 | ₩49,982 | -1.61% | 2.7만 |
|---|
| 2026.07.15 | ₩51,976 | ₩51,976 | ₩50,397 | ₩51,280 | -1.34% | 7.6만 |
|---|
| 2026.07.14 | ₩52,324 | ₩52,324 | ₩50,780 | ₩51,508 | -1.56% | 4.6만 |
|---|
| 2026.07.13 | ₩52,030 | ₩52,030 | ₩50,591 | ₩50,812 | -2.34% | 10.4만 |
|---|
| 2026.07.10 | ₩52,351 | ₩52,351 | ₩51,501 | ₩51,923 | -0.82% | 15.2만 |
|---|
| 2026.07.09 | ₩52,230 | ₩52,511 | ₩51,561 | ₩52,284 | +0.10% | 6.8만 |
|---|
| 2026.07.08 | ₩50,611 | ₩51,722 | ₩50,424 | ₩51,267 | +1.30% | 5.3만 |
|---|
| 2026.07.07 | ₩51,949 | ₩51,963 | ₩50,734 | ₩51,213 | -1.42% | 4.3만 |
|---|
| 2026.07.06 | ₩53,729 | ₩54,853 | ₩51,548 | ₩52,193 | -2.86% | 6.2만 |
|---|
| 2026.07.02 | ₩51,735 | ₩52,552 | ₩50,845 | ₩51,172 | -1.09% | 3.2만 |
|---|
| 2026.07.01 | ₩53,207 | ₩53,207 | ₩51,929 | ₩52,097 | -2.09% | 3.6만 |
|---|
| 2026.06.30 | ₩51,575 | ₩52,592 | ₩51,534 | ₩52,518 | +1.83% | 3.7만 |
|---|
| 2026.06.29 | ₩50,745 | ₩51,334 | ₩50,243 | ₩51,294 | +1.08% | 2.2만 |
|---|
| 2026.06.26 | ₩49,755 | ₩50,384 | ₩49,420 | ₩49,996 | +0.48% | 22.7만 |
|---|
| 2026.06.25 | ₩51,414 | ₩51,414 | ₩49,755 | ₩50,169 | -2.42% | 5만 |
|---|
| 2026.06.24 | ₩50,290 | ₩50,678 | ₩49,808 | ₩50,048 | -0.48% | 3.4만 |
|---|
| 2026.06.23 | ₩50,437 | ₩50,999 | ₩50,343 | ₩50,343 | -0.19% | 10.7만 |
|---|
| 2026.06.22 | ₩52,177 | ₩52,485 | ₩51,374 | ₩51,749 | -0.82% | 5.2만 |
|---|
| 2026.06.18 | ₩50,624 | ₩52,297 | ₩50,624 | ₩52,190 | +3.09% | 3만 |
|---|
| 2026.06.17 | ₩51,642 | ₩52,003 | ₩50,932 | ₩50,972 | -1.30% | 2.8만 |
|---|
| 2026.06.16 | ₩52,404 | ₩52,404 | ₩51,213 | ₩51,213 | -2.27% | 2.8만 |
|---|
| 2026.06.15 | ₩51,976 | ₩52,284 | ₩51,781 | ₩52,204 | +0.44% | 2.5만 |
|---|
| 2026.06.12 | ₩50,839 | ₩52,150 | ₩50,143 | ₩50,491 | -0.68% | 3.9만 |
|---|
| 2026.06.11 | ₩49,822 | ₩50,772 | ₩49,019 | ₩50,772 | +1.91% | 4.5만 |
|---|
| 2026.06.10 | ₩50,076 | ₩53,502 | ₩49,005 | ₩49,059 | -2.03% | 14.5만 |
|---|
| 2026.06.09 | ₩51,534 | ₩51,923 | ₩48,711 | ₩50,397 | -2.21% | 10.1만 |
|---|
| 2026.06.08 | ₩49,527 | ₩51,799 | ₩49,527 | ₩51,334 | +3.65% | 4.5만 |
|---|
| 2026.06.05 | ₩53,221 | ₩53,221 | ₩50,357 | ₩50,451 | -5.20% | 5.1만 |
|---|
| 2026.06.04 | ₩54,305 | ₩54,305 | ₩49,715 | ₩53,836 | -0.86% | 2.9만 |
|---|
| 2026.06.03 | ₩54,412 | ₩54,438 | ₩53,274 | ₩53,676 | -1.35% | 5.4만 |
|---|
| 2026.06.02 | ₩53,850 | ₩54,652 | ₩53,689 | ₩54,251 | +0.75% | 5.9만 |
|---|
| 2026.06.01 | ₩53,328 | ₩54,117 | ₩52,859 | ₩53,823 | +0.93% | 9.8만 |
|---|
| 2026.05.29 | ₩52,712 | ₩53,274 | ₩52,204 | ₩53,274 | +1.07% | 1.9만 |
|---|
| 2026.05.28 | ₩51,762 | ₩52,471 | ₩51,387 | ₩52,444 | +1.32% | 8.7만 |
|---|
| 2026.05.27 | ₩51,588 | ₩51,949 | ₩51,187 | ₩51,294 | -0.57% | 2.5만 |
|---|
| 2026.05.26 | ₩51,481 | ₩51,749 | ₩51,207 | ₩51,588 | +0.21% | 4.2만 |
|---|
| 2026.05.22 | ₩51,307 | ₩51,307 | ₩50,290 | ₩50,464 | -1.64% | 2.5만 |
|---|
| 2026.05.21 | ₩49,447 | ₩50,196 | ₩49,447 | ₩50,196 | +1.52% | 2만 |
|---|
| 2026.05.20 | ₩48,952 | ₩49,648 | ₩48,898 | ₩49,607 | +1.34% | 2.4만 |
|---|
| 2026.05.19 | ₩48,818 | ₩49,166 | ₩47,935 | ₩48,564 | -0.52% | 5.2만 |
|---|
| 2026.05.18 | ₩50,022 | ₩50,022 | ₩48,416 | ₩48,952 | -2.14% | 2.6만 |
|---|
| 2026.05.15 | ₩49,902 | ₩49,955 | ₩49,380 | ₩49,487 | -0.83% | 4.2만 |
|---|
| 2026.05.14 | ₩49,715 | ₩50,879 | ₩49,715 | ₩50,651 | +1.88% | 3.5만 |
|---|
| 2026.05.13 | ₩49,367 | ₩50,022 | ₩49,099 | ₩49,835 | +0.95% | 8.8만 |
|---|
| 2026.05.12 | ₩50,076 | ₩50,076 | ₩48,109 | ₩49,086 | -1.98% | 2.5만 |
|---|
| 2026.05.11 | ₩49,152 | ₩49,741 | ₩48,885 | ₩49,581 | +0.87% | 2.8만 |
|---|
| 2026.05.08 | ₩49,086 | ₩49,126 | ₩48,510 | ₩49,126 | +0.08% | 2만 |
|---|
| 2026.05.07 | ₩48,965 | ₩49,112 | ₩48,095 | ₩48,359 | -1.24% | 5.9만 |
|---|
| 2026.05.06 | ₩48,269 | ₩48,711 | ₩47,854 | ₩48,657 | +0.80% | 3.8만 |
|---|
| 2026.05.05 | ₩47,627 | ₩47,627 | ₩47,373 | ₩47,480 | -0.31% | 3.8만 |
|---|
| 2026.05.04 | ₩47,145 | ₩47,326 | ₩46,770 | ₩47,092 | -0.11% | 4만 |
|---|
| 2026.05.01 | ₩46,556 | ₩47,065 | ₩46,449 | ₩46,770 | +0.46% | 3만 |
|---|
| 2026.04.30 | ₩46,115 | ₩46,523 | ₩45,660 | ₩46,508 | +0.85% | 2.9만 |
|---|
| 2026.04.29 | ₩45,740 | ₩45,740 | ₩45,272 | ₩45,713 | -0.06% | 2.3만 |
|---|
| 2026.04.28 | ₩46,048 | ₩46,115 | ₩45,325 | ₩45,874 | -0.38% | 4.7만 |
|---|
| 2026.04.27 | ₩46,650 | ₩46,784 | ₩46,451 | ₩46,596 | -0.11% | 2.9만 |
|---|
| 2026.04.24 | ₩46,583 | ₩46,958 | ₩46,155 | ₩46,958 | +0.80% | 5.5만 |
|---|
| 2026.04.23 | ₩46,730 | ₩46,730 | ₩45,526 | ₩46,195 | -1.15% | 3.2만 |
|---|
| 2026.04.22 | ₩46,382 | ₩46,877 | ₩46,068 | ₩46,784 | +0.87% | 2.1만 |
|---|
| 2026.04.21 | ₩46,623 | ₩46,623 | ₩45,700 | ₩45,700 | -1.98% | 4.5만 |
|---|
| 2026.04.20 | ₩46,061 | ₩46,101 | ₩45,606 | ₩46,101 | +0.09% | 2.5만 |
|---|
| 2026.04.17 | ₩45,927 | ₩46,289 | ₩45,646 | ₩46,101 | +0.38% | 3.1만 |
|---|
| 2026.04.16 | ₩45,111 | ₩45,446 | ₩44,763 | ₩45,352 | +0.53% | 9.4만 |
|---|
| 2026.04.15 | ₩44,629 | ₩44,964 | ₩44,388 | ₩44,910 | +0.63% | 2.6만 |
|---|
| 2026.04.14 | ₩43,733 | ₩44,268 | ₩43,733 | ₩44,212 | +1.10% | 2.6만 |
|---|
| 2026.04.13 | ₩42,221 | ₩43,327 | ₩42,221 | ₩43,264 | +2.47% | 2.6만 |
|---|
| 2026.04.10 | ₩42,609 | ₩42,609 | ₩42,221 | ₩42,381 | -0.53% | 5.9만 |
|---|
| 2026.04.09 | ₩42,100 | ₩42,328 | ₩41,739 | ₩42,180 | +0.19% | 4.4만 |
|---|
| 2026.04.08 | ₩42,060 | ₩42,461 | ₩41,846 | ₩42,047 | -0.03% | 3만 |
|---|
| 2026.04.07 | ₩40,695 | ₩40,763 | ₩40,012 | ₩40,708 | +0.03% | 3.2만 |
|---|
| 2026.04.06 | ₩40,401 | ₩40,789 | ₩40,320 | ₩40,748 | +0.86% | 6.5만 |
|---|
| 2026.04.02 | ₩39,731 | ₩40,775 | ₩39,658 | ₩40,494 | +1.92% | 4.2만 |
|---|
| 2026.04.01 | ₩40,374 | ₩40,869 | ₩40,294 | ₩40,561 | +0.46% | 2.9만 |
|---|
| 2026.03.31 | ₩38,567 | ₩39,959 | ₩38,567 | ₩39,852 | +3.33% | 3만 |
|---|
| 2026.03.30 | ₩38,875 | ₩38,888 | ₩37,724 | ₩38,064 | -2.09% | 4.8만 |
|---|
| 2026.03.27 | ₩39,263 | ₩39,330 | ₩38,474 | ₩38,474 | -2.01% | 5.7만 |
|---|
| 2026.03.26 | ₩40,213 | ₩40,520 | ₩39,590 | ₩39,691 | -1.30% | 2.3만 |
|---|
| 2026.03.25 | ₩40,802 | ₩40,963 | ₩40,575 | ₩40,670 | -0.32% | 2.8만 |
|---|
| 2026.03.24 | ₩40,320 | ₩40,374 | ₩39,892 | ₩40,186 | -0.33% | 3.5만 |
|---|
| 2026.03.23 | ₩40,829 | ₩41,257 | ₩40,561 | ₩40,695 | -0.33% | 2.2만 |
|---|
| 2026.03.20 | ₩40,601 | ₩41,011 | ₩39,865 | ₩39,972 | -1.55% | 3.3만 |
|---|
| 2026.03.19 | ₩40,534 | ₩41,324 | ₩40,409 | ₩41,083 | +1.35% | 3.4만 |
|---|
| 2026.03.18 | ₩41,485 | ₩41,605 | ₩41,203 | ₩41,203 | -0.68% | 2.1만 |
|---|
| 2026.03.17 | ₩41,538 | ₩41,878 | ₩41,511 | ₩41,685 | +0.35% | 2.8만 |
|---|
| 2026.03.16 | ₩41,337 | ₩41,632 | ₩41,246 | ₩41,377 | +0.10% | 3.3만 |
|---|
| 2026.03.13 | ₩41,284 | ₩41,786 | ₩40,575 | ₩40,842 | -1.07% | 2.5만 |
|---|
| 2026.03.12 | ₩41,725 | ₩41,819 | ₩41,070 | ₩41,177 | -1.31% | 3.9만 |
|---|
| 2026.03.11 | ₩42,113 | ₩42,448 | ₩41,792 | ₩42,060 | -0.13% | 3.6만 |
|---|
| 2026.03.10 | ₩41,926 | ₩42,421 | ₩41,672 | ₩41,980 | +0.13% | 3.2만 |
|---|
| 2026.03.09 | ₩40,641 | ₩42,009 | ₩40,548 | ₩41,806 | +2.86% | 5.1만 |
|---|
| 2026.03.06 | ₩40,909 | ₩41,752 | ₩40,909 | ₩41,257 | +0.85% | 3.3만 |
|---|
| 2026.03.05 | ₩41,485 | ₩42,234 | ₩41,090 | ₩41,725 | +0.58% | 10만 |
|---|
| 2026.03.04 | ₩41,217 | ₩41,926 | ₩41,123 | ₩41,645 | +1.04% | 4.5만 |
|---|
| 2026.03.03 | ₩40,494 | ₩41,250 | ₩40,066 | ₩40,922 | +1.06% | 26.3만 |
|---|
| 2026.03.02 | ₩41,003 | ₩41,779 | ₩40,762 | ₩41,656 | +1.59% | 16만 |
|---|
| 2026.02.27 | ₩42,167 | ₩42,167 | ₩41,230 | ₩41,645 | -1.24% | 8.1만 |
|---|
| 2026.02.26 | ₩42,221 | ₩42,221 | ₩41,324 | ₩42,033 | -0.44% | 4.5만 |
|---|
| 2026.02.25 | ₩41,819 | ₩42,455 | ₩41,819 | ₩42,247 | +1.02% | 8.1만 |
|---|
| 2026.02.24 | ₩41,123 | ₩41,806 | ₩40,575 | ₩41,645 | +1.27% | 3.7만 |
|---|
| 2026.02.23 | ₩41,685 | ₩41,685 | ₩40,912 | ₩41,123 | -1.35% | 6.1만 |
|---|
| 2026.02.20 | ₩41,792 | ₩42,448 | ₩41,605 | ₩41,980 | +0.45% | 4.3만 |
|---|
| 2026.02.19 | ₩41,926 | ₩42,140 | ₩41,592 | ₩42,140 | +0.51% | 12.1만 |
|---|
| 2026.02.18 | ₩41,940 | ₩42,448 | ₩41,672 | ₩42,154 | +0.51% | 8.1만 |
|---|
| 2026.02.17 | ₩41,940 | ₩42,047 | ₩41,257 | ₩41,926 | -0.03% | 15.6만 |
|---|
| 2026.02.13 | ₩41,792 | ₩42,267 | ₩41,498 | ₩41,940 | +0.35% | 17.8만 |
|---|
| 2026.02.12 | ₩42,729 | ₩42,823 | ₩40,922 | ₩41,551 | -2.76% | 22.4만 |
|---|
| 2026.02.11 | ₩43,345 | ₩43,345 | ₩42,103 | ₩42,635 | -1.64% | 6.6만 |
|---|
| 2026.02.10 | ₩43,037 | ₩43,291 | ₩42,742 | ₩42,742 | -0.68% | 3.9만 |
|---|
| 2026.02.09 | ₩41,993 | ₩43,090 | ₩41,993 | ₩42,916 | +2.20% | 3.5만 |
|---|
| 2026.02.06 | ₩41,137 | ₩42,348 | ₩41,137 | ₩42,060 | +2.24% | 4.6만 |
|---|
| 2026.02.05 | ₩41,618 | ₩41,859 | ₩40,655 | ₩40,856 | -1.83% | 8.5만 |
|---|
| 2026.02.04 | ₩43,064 | ₩43,064 | ₩41,458 | ₩42,140 | -2.14% | 5.1만 |
|---|
| 2026.02.03 | ₩44,054 | ₩44,054 | ₩42,461 | ₩43,104 | -2.16% | 14만 |
|---|
| 2026.02.02 | ₩43,773 | ₩44,536 | ₩43,773 | ₩44,121 | +0.79% | 5만 |
|---|
| 2026.01.30 | ₩44,710 | ₩44,917 | ₩43,860 | ₩44,018 | -1.55% | 4만 |
|---|
| 2026.01.29 | ₩45,325 | ₩45,419 | ₩43,826 | ₩44,763 | -1.24% | 5.6만 |
|---|
| 2026.01.28 | ₩45,566 | ₩46,012 | ₩45,103 | ₩45,392 | -0.38% | 7만 |
|---|
| 2026.01.27 | ₩45,258 | ₩45,513 | ₩45,058 | ₩45,352 | +0.21% | 3만 |
|---|
| 2026.01.26 | ₩45,218 | ₩45,258 | ₩44,763 | ₩45,098 | -0.27% | 14.5만 |
|---|
| 2026.01.23 | ₩47,212 | ₩47,212 | ₩44,817 | ₩44,924 | -4.85% | 3.8만 |
|---|
| 2026.01.22 | ₩44,884 | ₩45,472 | ₩44,609 | ₩44,884 | 0.00% | 5.9만 |
|---|
| 2026.01.21 | ₩44,214 | ₩44,643 | ₩43,746 | ₩44,442 | +0.51% | 29.8만 |
|---|
| 2026.01.20 | ₩44,603 | ₩44,629 | ₩43,880 | ₩44,054 | -1.23% | 18.5만 |
|---|
| 2026.01.16 | ₩44,910 | ₩45,278 | ₩44,830 | ₩45,058 | +0.33% | 10.9만 |
|---|
| 2026.01.15 | ₩45,593 | ₩45,593 | ₩44,669 | ₩44,669 | -2.03% | 7.2만 |
|---|
| 2026.01.14 | ₩45,606 | ₩45,606 | ₩44,348 | ₩44,777 | -1.82% | 6.8만 |
|---|
| 2026.01.13 | ₩45,713 | ₩45,733 | ₩45,151 | ₩45,325 | -0.85% | 6.9만 |
|---|
| 2026.01.12 | ₩44,950 | ₩45,513 | ₩44,763 | ₩45,499 | +1.22% | 26.3만 |
|---|
| 2026.01.09 | ₩45,165 | ₩45,446 | ₩44,991 | ₩45,405 | +0.53% | 4.8만 |
|---|
| 2026.01.08 | ₩45,941 | ₩45,941 | ₩44,937 | ₩45,218 | -1.57% | 19.5만 |
|---|
| 2026.01.07 | ₩45,486 | ₩46,061 | ₩45,486 | ₩45,700 | +0.47% | 8만 |
|---|
| 2026.01.06 | ₩45,352 | ₩45,941 | ₩45,024 | ₩45,606 | +0.56% | 13.2만 |
|---|
| 2026.01.05 | ₩45,165 | ₩45,231 | ₩44,850 | ₩45,004 | -0.36% | 10.5만 |
|---|
| 2026.01.02 | ₩44,736 | ₩45,004 | ₩44,148 | ₩44,495 | -0.54% | 6.7만 |
|---|
| 2025.12.31 | ₩44,576 | ₩44,576 | ₩44,134 | ₩44,148 | -0.96% | 4.6만 |
|---|
| 2025.12.30 | ₩44,482 | ₩45,245 | ₩44,388 | ₩44,536 | +0.12% | 12.3만 |
|---|
| 2025.12.29 | ₩44,777 | ₩44,777 | ₩44,134 | ₩44,541 | -0.53% | 11.8만 |
|---|
| 2025.12.26 | ₩44,950 | ₩45,231 | ₩44,643 | ₩44,790 | -0.36% | 1.9만 |
|---|
| 2025.12.24 | ₩44,777 | ₩44,910 | ₩44,664 | ₩44,910 | +0.30% | 7천 |
|---|
| 2025.12.23 | ₩44,817 | ₩44,910 | ₩44,430 | ₩44,750 | -0.15% | 54.9만 |
|---|
| 2025.12.22 | ₩44,656 | ₩44,937 | ₩44,522 | ₩44,937 | +0.63% | 2.1만 |
|---|
| 2025.12.19 | ₩43,358 | ₩44,281 | ₩43,358 | ₩44,239 | +2.03% | 2.2만 |
|---|
| 2025.12.18 | ₩43,171 | ₩43,492 | ₩42,649 | ₩43,131 | -0.09% | 2.2만 |
|---|
| 2025.12.17 | ₩44,027 | ₩44,027 | ₩42,328 | ₩42,328 | -3.86% | 3.3만 |
|---|
| 2025.12.16 | ₩44,335 | ₩44,335 | ₩43,097 | ₩43,452 | -1.99% | 5.1만 |
|---|
| 2025.12.15 | ₩43,974 | ₩43,974 | ₩43,306 | ₩43,398 | -1.31% | 5.9만 |
|---|
| 2025.12.12 | ₩44,710 | ₩44,830 | ₩43,639 | ₩43,880 | -1.86% | 1.9만 |
|---|
| 2025.12.11 | ₩44,669 | ₩45,004 | ₩44,188 | ₩45,004 | +0.75% | 5.2만 |
|---|
| 2025.12.10 | ₩44,750 | ₩45,258 | ₩44,495 | ₩45,258 | +1.14% | 3.6만 |
|---|
| 2025.12.09 | ₩44,870 | ₩44,870 | ₩44,499 | ₩44,627 | -0.54% | 3.6만 |
|---|
| 2025.12.08 | ₩45,098 | ₩45,098 | ₩44,442 | ₩44,696 | -0.89% | 4.4만 |
|---|
| 2025.12.05 | ₩44,603 | ₩44,897 | ₩44,509 | ₩44,696 | +0.21% | 5.7만 |
|---|
| 2025.12.04 | ₩44,295 | ₩44,589 | ₩44,121 | ₩44,562 | +0.60% | 3.4만 |
|---|
| 2025.12.03 | ₩43,639 | ₩44,228 | ₩43,532 | ₩44,107 | +1.07% | 1.7만 |
|---|
| 2025.12.02 | ₩43,907 | ₩44,342 | ₩43,746 | ₩43,746 | -0.37% | 7.3만 |
|---|
| 2025.12.01 | ₩44,469 | ₩44,469 | ₩43,532 | ₩43,773 | -1.56% | 2.1만 |
|---|
| 2025.11.28 | ₩43,880 | ₩44,188 | ₩43,867 | ₩44,027 | +0.34% | 1.2만 |
|---|
| 2025.11.26 | ₩45,620 | ₩45,620 | ₩43,452 | ₩44,054 | -3.43% | 2.9만 |
|---|
| 2025.11.25 | ₩43,370 | ₩43,639 | ₩42,729 | ₩43,639 | +0.62% | 3.2만 |
|---|
| 2025.11.24 | ₩42,555 | ₩43,238 | ₩42,502 | ₩43,217 | +1.56% | 2만 |
|---|
| 2025.11.21 | ₩41,899 | ₩42,502 | ₩41,244 | ₩41,993 | +0.22% | 6.1만 |
|---|
| 2025.11.20 | ₩44,040 | ₩44,232 | ₩41,806 | ₩41,806 | -5.07% | 4.3만 |
|---|
| 2025.11.19 | ₩43,224 | ₩43,733 | ₩42,903 | ₩43,314 | +0.21% | 7.3만 |
|---|
| 2025.11.18 | ₩42,983 | ₩43,778 | ₩42,500 | ₩42,689 | -0.68% | 3.5만 |
|---|
| 2025.11.17 | ₩43,719 | ₩44,281 | ₩43,145 | ₩43,492 | -0.52% | 2.3만 |
|---|
| 2025.11.14 | ₩43,197 | ₩44,495 | ₩42,943 | ₩44,027 | +1.92% | 5.7만 |
|---|
| 2025.11.13 | ₩44,777 | ₩44,843 | ₩43,532 | ₩43,746 | -2.30% | 3.4만 |
|---|
| 2025.11.12 | ₩45,392 | ₩45,392 | ₩44,723 | ₩44,910 | -1.06% | 11.4만 |
|---|
| 2025.11.11 | ₩45,205 | ₩45,285 | ₩44,843 | ₩45,071 | -0.30% | 2.3만 |
|---|
| 2025.11.10 | ₩45,258 | ₩45,700 | ₩44,710 | ₩45,339 | +0.18% | 2.9만 |
|---|
| 2025.11.07 | ₩44,268 | ₩44,347 | ₩43,090 | ₩44,335 | +0.15% | 4만 |
|---|
| 2025.11.06 | ₩45,151 | ₩45,207 | ₩44,268 | ₩44,455 | -1.54% | 5.6만 |
|---|
| 2025.11.05 | ₩45,058 | ₩45,711 | ₩44,897 | ₩45,365 | +0.68% | 3.2만 |
|---|
| 2025.11.04 | ₩45,031 | ₩45,593 | ₩44,830 | ₩44,830 | -0.45% | 3.3만 |
|---|
| 2025.11.03 | ₩46,356 | ₩46,596 | ₩45,633 | ₩46,115 | -0.52% | 10.7만 |
|---|
| 2025.10.31 | ₩46,021 | ₩46,145 | ₩45,673 | ₩45,981 | -0.09% | 15.3만 |
|---|
| 2025.10.30 | ₩45,807 | ₩46,061 | ₩45,409 | ₩45,499 | -0.67% | 31만 |
|---|
| 2025.10.29 | ₩46,409 | ₩46,515 | ₩45,941 | ₩46,249 | -0.35% | 11.1만 |
|---|
| 2025.10.28 | ₩46,088 | ₩46,356 | ₩46,008 | ₩46,148 | +0.13% | 6.2만 |
|---|
| 2025.10.27 | ₩46,048 | ₩46,182 | ₩45,919 | ₩46,155 | +0.23% | 3.3만 |
|---|
| 2025.10.24 | ₩45,191 | ₩45,553 | ₩45,191 | ₩45,325 | +0.30% | 3.7만 |
|---|
| 2025.10.23 | ₩44,000 | ₩44,801 | ₩44,000 | ₩44,723 | +1.64% | 2.3만 |
|---|
| 2025.10.22 | ₩44,455 | ₩44,536 | ₩43,545 | ₩44,000 | -1.02% | 3.2만 |
|---|
| 2025.10.21 | ₩44,669 | ₩44,843 | ₩44,449 | ₩44,589 | -0.18% | 4.5만 |
|---|
| 2025.10.20 | ₩44,683 | ₩44,869 | ₩44,643 | ₩44,750 | +0.15% | 1.6만 |
|---|
| 2025.10.17 | ₩44,388 | ₩44,388 | ₩43,626 | ₩44,322 | -0.15% | 1.6만 |
|---|
| 2025.10.16 | ₩45,124 | ₩45,337 | ₩44,415 | ₩44,561 | -1.25% | 3.6만 |
|---|
| 2025.10.15 | ₩45,004 | ₩45,217 | ₩44,388 | ₩44,857 | -0.33% | 7.2만 |
|---|
| 2025.10.14 | ₩44,388 | ₩44,949 | ₩44,014 | ₩44,508 | +0.27% | 18.7만 |
|---|
| 2025.10.13 | ₩44,482 | ₩44,948 | ₩44,201 | ₩44,877 | +0.89% | 6.1만 |
|---|
| 2025.10.10 | ₩45,379 | ₩45,471 | ₩43,571 | ₩43,571 | -3.98% | 1.8만 |
|---|