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 | ₩53,836 | ₩54,064 | ₩53,542 | ₩54,024 | +0.35% | 2.5만 |
| 2026.10.08 | ₩54,051 | ₩54,116 | ₩53,113 | ₩53,435 | -1.14% | 3.5만 |
| 2026.10.07 | ₩54,077 | ₩54,573 | ₩53,863 | ₩54,506 | +0.79% | 4.3만 |
| 2026.10.06 | ₩54,238 | ₩55,028 | ₩54,024 | ₩54,653 | +0.77% | 4.5만 |
| 2026.10.05 | ₩53,890 | ₩54,225 | ₩53,769 | ₩54,225 | +0.62% | 7.1만 |
| 2026.10.02 | ₩53,756 | ₩54,026 | ₩53,522 | ₩53,729 | -0.05% | 5만 |
| 2026.10.01 | ₩53,395 | ₩53,468 | ₩52,471 | ₩53,033 | -0.68% | 10.7만 |
| 2026.09.30 | ₩53,073 | ₩53,234 | ₩52,725 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,886 |
| -0.35% |
| 4.4만 |
| 2026.09.29 | ₩53,180 | ₩53,261 | ₩52,625 | ₩52,712 | -0.88% | 17.1만 |
|---|
| 2026.09.28 | ₩53,435 | ₩53,435 | ₩52,364 | ₩52,725 | -1.33% | 3.7만 |
|---|
| 2026.09.25 | ₩53,729 | ₩53,729 | ₩53,127 | ₩53,502 | -0.42% | 3.6만 |
|---|
| 2026.09.24 | ₩53,100 | ₩53,475 | ₩52,765 | ₩53,455 | +0.67% | 3.7만 |
|---|
| 2026.09.23 | ₩54,091 | ₩54,091 | ₩53,088 | ₩53,341 | -1.39% | 5.2만 |
|---|
| 2026.09.22 | ₩53,970 | ₩54,198 | ₩53,810 | ₩54,144 | +0.32% | 5.1만 |
|---|
| 2026.09.21 | ₩53,087 | ₩53,863 | ₩53,060 | ₩53,810 | +1.36% | 4.3만 |
|---|
| 2026.09.18 | ₩52,672 | ₩52,672 | ₩51,882 | ₩52,376 | -0.56% | 8.1만 |
|---|
| 2026.09.17 | ₩51,587 | ₩52,350 | ₩51,346 | ₩52,216 | +1.22% | 3.5만 |
|---|
| 2026.09.16 | ₩50,717 | ₩51,480 | ₩50,489 | ₩50,998 | +0.55% | 3.1만 |
|---|
| 2026.09.15 | ₩51,801 | ₩51,801 | ₩50,523 | ₩50,580 | -2.36% | 7.1만 |
|---|
| 2026.09.14 | ₩50,998 | ₩51,292 | ₩50,397 | ₩50,924 | -0.14% | 9.2만 |
|---|
| 2026.09.11 | ₩51,882 | ₩52,056 | ₩51,647 | ₩51,661 | -0.43% | 3.8만 |
|---|
| 2026.09.10 | ₩51,614 | ₩51,681 | ₩51,132 | ₩51,143 | -0.91% | 2.4만 |
|---|
| 2026.09.09 | ₩52,364 | ₩52,469 | ₩52,002 | ₩52,028 | -0.64% | 3.8만 |
|---|
| 2026.09.08 | ₩52,939 | ₩52,939 | ₩52,305 | ₩52,404 | -1.01% | 2.7만 |
|---|
| 2026.09.04 | ₩52,364 | ₩52,431 | ₩52,056 | ₩52,297 | -0.13% | 2.6만 |
|---|
| 2026.09.03 | ₩51,333 | ₩52,230 | ₩51,333 | ₩52,096 | +1.49% | 2만 |
|---|
| 2026.09.02 | ₩51,159 | ₩51,319 | ₩50,789 | ₩51,172 | +0.03% | 4.3만 |
|---|
| 2026.09.01 | ₩51,051 | ₩51,145 | ₩50,596 | ₩50,810 | -0.47% | 4.9만 |
|---|
| 2026.08.31 | ₩52,123 | ₩52,123 | ₩51,440 | ₩51,761 | -0.69% | 4.8만 |
|---|
| 2026.08.28 | ₩53,180 | ₩53,180 | ₩51,815 | ₩51,928 | -2.35% | 6.6만 |
|---|
| 2026.08.27 | ₩52,310 | ₩52,859 | ₩52,310 | ₩52,792 | +0.92% | 2만 |
|---|
| 2026.08.26 | ₩51,815 | ₩52,068 | ₩51,558 | ₩51,908 | +0.18% | 3.3만 |
|---|
| 2026.08.25 | ₩51,902 | ₩52,015 | ₩51,714 | ₩51,821 | -0.15% | 1.9만 |
|---|
| 2026.08.24 | ₩51,882 | ₩51,882 | ₩51,092 | ₩51,185 | -1.34% | 3.3만 |
|---|
| 2026.08.21 | ₩52,203 | ₩52,270 | ₩51,895 | ₩52,270 | +0.13% | 1.4만 |
|---|
| 2026.08.20 | ₩52,685 | ₩52,685 | ₩51,547 | ₩51,653 | -1.96% | 2만 |
|---|
| 2026.08.19 | ₩52,377 | ₩52,564 | ₩51,600 | ₩52,431 | +0.10% | 3.9만 |
|---|
| 2026.08.18 | ₩52,591 | ₩52,605 | ₩51,935 | ₩52,061 | -1.01% | 28.4만 |
|---|
| 2026.08.17 | ₩53,461 | ₩53,702 | ₩50,784 | ₩53,314 | -0.28% | 1.6만 |
|---|
| 2026.08.14 | ₩54,372 | ₩54,372 | ₩53,093 | ₩53,261 | -2.04% | 2.9만 |
|---|
| 2026.08.13 | ₩53,127 | ₩53,648 | ₩53,127 | ₩53,484 | +0.67% | 2.4만 |
|---|
| 2026.08.12 | ₩53,595 | ₩53,595 | ₩52,902 | ₩53,194 | -0.75% | 6만 |
|---|
| 2026.08.11 | ₩52,591 | ₩53,274 | ₩52,270 | ₩52,437 | -0.29% | 12.7만 |
|---|
| 2026.08.10 | ₩52,190 | ₩52,801 | ₩52,190 | ₩52,548 | +0.69% | 4.2만 |
|---|
| 2026.08.07 | ₩51,895 | ₩52,538 | ₩51,828 | ₩52,538 | +1.24% | 6.2만 |
|---|
| 2026.08.06 | ₩51,748 | ₩51,867 | ₩51,065 | ₩51,493 | -0.49% | 2.9만 |
|---|
| 2026.08.05 | ₩49,431 | ₩52,404 | ₩49,351 | ₩51,654 | +4.50% | 9.6만 |
|---|
| 2026.08.04 | ₩50,288 | ₩52,002 | ₩50,288 | ₩51,764 | +2.93% | 7.8만 |
|---|
| 2026.08.03 | ₩46,580 | ₩50,061 | ₩46,580 | ₩49,980 | +7.30% | 1.9만 |
|---|
| 2026.07.31 | ₩48,789 | ₩49,150 | ₩48,072 | ₩48,735 | -0.11% | 4.6만 |
|---|
| 2026.07.30 | ₩47,477 | ₩48,200 | ₩47,222 | ₩48,200 | +1.52% | 4.2만 |
|---|
| 2026.07.29 | ₩48,374 | ₩48,374 | ₩46,526 | ₩46,539 | -3.79% | 5.6만 |
|---|
| 2026.07.28 | ₩48,829 | ₩49,110 | ₩47,155 | ₩47,959 | -1.78% | 2.6만 |
|---|
| 2026.07.27 | ₩50,034 | ₩50,034 | ₩48,213 | ₩48,682 | -2.70% | 3.7만 |
|---|
| 2026.07.24 | ₩49,940 | ₩49,940 | ₩48,474 | ₩48,563 | -2.76% | 3.4만 |
|---|
| 2026.07.23 | ₩49,539 | ₩49,753 | ₩48,949 | ₩49,279 | -0.52% | 6.7만 |
|---|
| 2026.07.22 | ₩50,021 | ₩50,588 | ₩50,021 | ₩50,221 | +0.40% | 3.2만 |
|---|
| 2026.07.21 | ₩49,940 | ₩50,757 | ₩49,940 | ₩50,757 | +1.64% | 5.3만 |
|---|
| 2026.07.20 | ₩51,895 | ₩54,466 | ₩49,452 | ₩49,512 | -4.59% | 7.8만 |
|---|
| 2026.07.17 | ₩49,713 | ₩49,939 | ₩47,704 | ₩49,418 | -0.59% | 6.7만 |
|---|
| 2026.07.16 | ₩50,824 | ₩50,837 | ₩49,545 | ₩50,007 | -1.61% | 2.7만 |
|---|
| 2026.07.15 | ₩52,002 | ₩52,002 | ₩50,422 | ₩51,306 | -1.34% | 7.6만 |
|---|
| 2026.07.14 | ₩52,350 | ₩52,350 | ₩50,805 | ₩51,533 | -1.56% | 4.6만 |
|---|
| 2026.07.13 | ₩52,056 | ₩52,056 | ₩50,616 | ₩50,837 | -2.34% | 10.4만 |
|---|
| 2026.07.10 | ₩52,377 | ₩52,377 | ₩51,527 | ₩51,949 | -0.82% | 15.2만 |
|---|
| 2026.07.09 | ₩52,256 | ₩52,538 | ₩51,587 | ₩52,310 | +0.10% | 6.8만 |
|---|
| 2026.07.08 | ₩50,636 | ₩51,748 | ₩50,449 | ₩51,292 | +1.30% | 5.3만 |
|---|
| 2026.07.07 | ₩51,975 | ₩51,989 | ₩50,760 | ₩51,239 | -1.42% | 4.3만 |
|---|
| 2026.07.06 | ₩53,756 | ₩54,881 | ₩51,574 | ₩52,219 | -2.86% | 6.2만 |
|---|
| 2026.07.02 | ₩51,761 | ₩52,578 | ₩50,871 | ₩51,197 | -1.09% | 3.2만 |
|---|
| 2026.07.01 | ₩53,234 | ₩53,234 | ₩51,955 | ₩52,123 | -2.09% | 3.6만 |
|---|
| 2026.06.30 | ₩51,600 | ₩52,618 | ₩51,560 | ₩52,544 | +1.83% | 3.7만 |
|---|
| 2026.06.29 | ₩50,770 | ₩51,359 | ₩50,268 | ₩51,319 | +1.08% | 2.2만 |
|---|
| 2026.06.26 | ₩49,780 | ₩50,409 | ₩49,445 | ₩50,021 | +0.48% | 22.7만 |
|---|
| 2026.06.25 | ₩51,440 | ₩51,440 | ₩49,780 | ₩50,195 | -2.42% | 5만 |
|---|
| 2026.06.24 | ₩50,315 | ₩50,703 | ₩49,833 | ₩50,073 | -0.48% | 3.4만 |
|---|
| 2026.06.23 | ₩50,462 | ₩51,025 | ₩50,369 | ₩50,369 | -0.19% | 10.7만 |
|---|
| 2026.06.22 | ₩52,203 | ₩52,511 | ₩51,400 | ₩51,774 | -0.82% | 5.2만 |
|---|
| 2026.06.18 | ₩50,650 | ₩52,323 | ₩50,650 | ₩52,216 | +3.09% | 3만 |
|---|
| 2026.06.17 | ₩51,667 | ₩52,029 | ₩50,958 | ₩50,998 | -1.30% | 2.8만 |
|---|
| 2026.06.16 | ₩52,431 | ₩52,431 | ₩51,239 | ₩51,239 | -2.27% | 2.8만 |
|---|
| 2026.06.15 | ₩52,002 | ₩52,310 | ₩51,807 | ₩52,230 | +0.44% | 2.5만 |
|---|
| 2026.06.12 | ₩50,864 | ₩52,176 | ₩50,168 | ₩50,516 | -0.68% | 3.9만 |
|---|
| 2026.06.11 | ₩49,847 | ₩50,797 | ₩49,043 | ₩50,797 | +1.91% | 4.5만 |
|---|
| 2026.06.10 | ₩50,101 | ₩53,528 | ₩49,030 | ₩49,083 | -2.03% | 14.5만 |
|---|
| 2026.06.09 | ₩51,560 | ₩51,949 | ₩48,735 | ₩50,422 | -2.21% | 10.1만 |
|---|
| 2026.06.08 | ₩49,552 | ₩51,825 | ₩49,552 | ₩51,359 | +3.65% | 4.5만 |
|---|
| 2026.06.05 | ₩53,247 | ₩53,247 | ₩50,382 | ₩50,476 | -5.20% | 5.1만 |
|---|
| 2026.06.04 | ₩54,332 | ₩54,332 | ₩49,739 | ₩53,863 | -0.86% | 2.9만 |
|---|
| 2026.06.03 | ₩54,439 | ₩54,466 | ₩53,301 | ₩53,702 | -1.35% | 5.4만 |
|---|
| 2026.06.02 | ₩53,877 | ₩54,680 | ₩53,716 | ₩54,278 | +0.75% | 5.9만 |
|---|
| 2026.06.01 | ₩53,354 | ₩54,144 | ₩52,886 | ₩53,850 | +0.93% | 9.8만 |
|---|
| 2026.05.29 | ₩52,738 | ₩53,301 | ₩52,230 | ₩53,301 | +1.07% | 1.9만 |
|---|
| 2026.05.28 | ₩51,788 | ₩52,497 | ₩51,413 | ₩52,471 | +1.32% | 8.7만 |
|---|
| 2026.05.27 | ₩51,614 | ₩51,975 | ₩51,212 | ₩51,319 | -0.57% | 2.5만 |
|---|
| 2026.05.26 | ₩51,507 | ₩51,774 | ₩51,232 | ₩51,614 | +0.21% | 4.2만 |
|---|
| 2026.05.22 | ₩51,333 | ₩51,333 | ₩50,315 | ₩50,489 | -1.64% | 2.5만 |
|---|
| 2026.05.21 | ₩49,472 | ₩50,221 | ₩49,472 | ₩50,221 | +1.52% | 2만 |
|---|
| 2026.05.20 | ₩48,976 | ₩49,672 | ₩48,923 | ₩49,632 | +1.34% | 2.4만 |
|---|
| 2026.05.19 | ₩48,842 | ₩49,190 | ₩47,959 | ₩48,588 | -0.52% | 5.2만 |
|---|
| 2026.05.18 | ₩50,047 | ₩50,047 | ₩48,441 | ₩48,976 | -2.14% | 2.6만 |
|---|
| 2026.05.15 | ₩49,927 | ₩49,980 | ₩49,405 | ₩49,512 | -0.83% | 4.2만 |
|---|
| 2026.05.14 | ₩49,739 | ₩50,904 | ₩49,739 | ₩50,677 | +1.88% | 3.5만 |
|---|
| 2026.05.13 | ₩49,391 | ₩50,047 | ₩49,124 | ₩49,860 | +0.95% | 8.8만 |
|---|
| 2026.05.12 | ₩50,101 | ₩50,101 | ₩48,133 | ₩49,110 | -1.98% | 2.5만 |
|---|
| 2026.05.11 | ₩49,177 | ₩49,766 | ₩48,909 | ₩49,606 | +0.87% | 2.8만 |
|---|
| 2026.05.08 | ₩49,110 | ₩49,150 | ₩48,534 | ₩49,150 | +0.08% | 2만 |
|---|
| 2026.05.07 | ₩48,990 | ₩49,137 | ₩48,119 | ₩48,383 | -1.24% | 5.9만 |
|---|
| 2026.05.06 | ₩48,293 | ₩48,735 | ₩47,878 | ₩48,682 | +0.80% | 3.8만 |
|---|
| 2026.05.05 | ₩47,651 | ₩47,651 | ₩47,396 | ₩47,503 | -0.31% | 3.8만 |
|---|
| 2026.05.04 | ₩47,169 | ₩47,349 | ₩46,794 | ₩47,115 | -0.11% | 4만 |
|---|
| 2026.05.01 | ₩46,580 | ₩47,088 | ₩46,473 | ₩46,794 | +0.46% | 3만 |
|---|
| 2026.04.30 | ₩46,138 | ₩46,546 | ₩45,683 | ₩46,531 | +0.85% | 2.9만 |
|---|
| 2026.04.29 | ₩45,763 | ₩45,763 | ₩45,294 | ₩45,736 | -0.06% | 2.3만 |
|---|
| 2026.04.28 | ₩46,071 | ₩46,138 | ₩45,348 | ₩45,897 | -0.38% | 4.7만 |
|---|
| 2026.04.27 | ₩46,673 | ₩46,807 | ₩46,474 | ₩46,620 | -0.11% | 2.9만 |
|---|
| 2026.04.24 | ₩46,606 | ₩46,981 | ₩46,178 | ₩46,981 | +0.80% | 5.5만 |
|---|
| 2026.04.23 | ₩46,754 | ₩46,754 | ₩45,549 | ₩46,218 | -1.15% | 3.2만 |
|---|
| 2026.04.22 | ₩46,406 | ₩46,901 | ₩46,091 | ₩46,807 | +0.87% | 2.1만 |
|---|
| 2026.04.21 | ₩46,647 | ₩46,647 | ₩45,723 | ₩45,723 | -1.98% | 4.5만 |
|---|
| 2026.04.20 | ₩46,084 | ₩46,124 | ₩45,629 | ₩46,124 | +0.09% | 2.5만 |
|---|
| 2026.04.17 | ₩45,950 | ₩46,312 | ₩45,669 | ₩46,124 | +0.38% | 3.1만 |
|---|
| 2026.04.16 | ₩45,134 | ₩45,468 | ₩44,786 | ₩45,375 | +0.53% | 9.4만 |
|---|
| 2026.04.15 | ₩44,652 | ₩44,986 | ₩44,411 | ₩44,933 | +0.63% | 2.6만 |
|---|
| 2026.04.14 | ₩43,755 | ₩44,290 | ₩43,755 | ₩44,234 | +1.10% | 2.6만 |
|---|
| 2026.04.13 | ₩42,242 | ₩43,349 | ₩42,242 | ₩43,286 | +2.47% | 2.6만 |
|---|
| 2026.04.10 | ₩42,630 | ₩42,630 | ₩42,242 | ₩42,402 | -0.53% | 5.9만 |
|---|
| 2026.04.09 | ₩42,121 | ₩42,349 | ₩41,760 | ₩42,201 | +0.19% | 4.4만 |
|---|
| 2026.04.08 | ₩42,081 | ₩42,483 | ₩41,867 | ₩42,068 | -0.03% | 3만 |
|---|
| 2026.04.07 | ₩40,715 | ₩40,784 | ₩40,033 | ₩40,729 | +0.03% | 3.2만 |
|---|
| 2026.04.06 | ₩40,421 | ₩40,809 | ₩40,340 | ₩40,769 | +0.86% | 6.5만 |
|---|
| 2026.04.02 | ₩39,751 | ₩40,796 | ₩39,678 | ₩40,515 | +1.92% | 4.2만 |
|---|
| 2026.04.01 | ₩40,394 | ₩40,889 | ₩40,314 | ₩40,581 | +0.46% | 2.9만 |
|---|
| 2026.03.31 | ₩38,587 | ₩39,979 | ₩38,587 | ₩39,872 | +3.33% | 3만 |
|---|
| 2026.03.30 | ₩38,894 | ₩38,908 | ₩37,743 | ₩38,083 | -2.09% | 4.8만 |
|---|
| 2026.03.27 | ₩39,283 | ₩39,350 | ₩38,493 | ₩38,493 | -2.01% | 5.7만 |
|---|
| 2026.03.26 | ₩40,233 | ₩40,540 | ₩39,609 | ₩39,711 | -1.30% | 2.3만 |
|---|
| 2026.03.25 | ₩40,822 | ₩40,983 | ₩40,595 | ₩40,690 | -0.32% | 2.8만 |
|---|
| 2026.03.24 | ₩40,340 | ₩40,394 | ₩39,912 | ₩40,207 | -0.33% | 3.5만 |
|---|
| 2026.03.23 | ₩40,849 | ₩41,278 | ₩40,581 | ₩40,715 | -0.33% | 2.2만 |
|---|
| 2026.03.20 | ₩40,622 | ₩41,031 | ₩39,885 | ₩39,992 | -1.55% | 3.3만 |
|---|
| 2026.03.19 | ₩40,555 | ₩41,345 | ₩40,429 | ₩41,104 | +1.35% | 3.4만 |
|---|
| 2026.03.18 | ₩41,505 | ₩41,626 | ₩41,224 | ₩41,224 | -0.68% | 2.1만 |
|---|
| 2026.03.17 | ₩41,559 | ₩41,899 | ₩41,532 | ₩41,706 | +0.35% | 2.8만 |
|---|
| 2026.03.16 | ₩41,358 | ₩41,653 | ₩41,267 | ₩41,398 | +0.10% | 3.3만 |
|---|
| 2026.03.13 | ₩41,304 | ₩41,807 | ₩40,595 | ₩40,863 | -1.07% | 2.5만 |
|---|
| 2026.03.12 | ₩41,746 | ₩41,840 | ₩41,090 | ₩41,197 | -1.31% | 3.9만 |
|---|
| 2026.03.11 | ₩42,135 | ₩42,469 | ₩41,813 | ₩42,081 | -0.13% | 3.6만 |
|---|
| 2026.03.10 | ₩41,947 | ₩42,442 | ₩41,693 | ₩42,001 | +0.13% | 3.2만 |
|---|
| 2026.03.09 | ₩40,662 | ₩42,030 | ₩40,568 | ₩41,827 | +2.86% | 5.1만 |
|---|
| 2026.03.06 | ₩40,930 | ₩41,773 | ₩40,930 | ₩41,278 | +0.85% | 3.3만 |
|---|
| 2026.03.05 | ₩41,505 | ₩42,255 | ₩41,110 | ₩41,746 | +0.58% | 10만 |
|---|
| 2026.03.04 | ₩41,238 | ₩41,947 | ₩41,144 | ₩41,666 | +1.04% | 4.5만 |
|---|
| 2026.03.03 | ₩40,515 | ₩41,271 | ₩40,086 | ₩40,943 | +1.06% | 26.3만 |
|---|
| 2026.03.02 | ₩41,023 | ₩41,800 | ₩40,782 | ₩41,677 | +1.59% | 16만 |
|---|
| 2026.02.27 | ₩42,188 | ₩42,188 | ₩41,251 | ₩41,666 | -1.24% | 8.1만 |
|---|
| 2026.02.26 | ₩42,242 | ₩42,242 | ₩41,345 | ₩42,054 | -0.44% | 4.5만 |
|---|
| 2026.02.25 | ₩41,840 | ₩42,476 | ₩41,840 | ₩42,268 | +1.02% | 8.1만 |
|---|
| 2026.02.24 | ₩41,144 | ₩41,827 | ₩40,595 | ₩41,666 | +1.27% | 3.7만 |
|---|
| 2026.02.23 | ₩41,706 | ₩41,706 | ₩40,932 | ₩41,144 | -1.35% | 6.1만 |
|---|
| 2026.02.20 | ₩41,813 | ₩42,469 | ₩41,626 | ₩42,001 | +0.45% | 4.3만 |
|---|
| 2026.02.19 | ₩41,947 | ₩42,161 | ₩41,612 | ₩42,161 | +0.51% | 12.1만 |
|---|
| 2026.02.18 | ₩41,960 | ₩42,469 | ₩41,693 | ₩42,175 | +0.51% | 8.1만 |
|---|
| 2026.02.17 | ₩41,960 | ₩42,068 | ₩41,278 | ₩41,947 | -0.03% | 15.6만 |
|---|
| 2026.02.13 | ₩41,813 | ₩42,289 | ₩41,519 | ₩41,960 | +0.35% | 17.8만 |
|---|
| 2026.02.12 | ₩42,750 | ₩42,844 | ₩40,943 | ₩41,572 | -2.76% | 22.4만 |
|---|
| 2026.02.11 | ₩43,366 | ₩43,366 | ₩42,124 | ₩42,657 | -1.64% | 6.6만 |
|---|
| 2026.02.10 | ₩43,058 | ₩43,313 | ₩42,764 | ₩42,764 | -0.68% | 3.9만 |
|---|
| 2026.02.09 | ₩42,014 | ₩43,112 | ₩42,014 | ₩42,938 | +2.20% | 3.5만 |
|---|
| 2026.02.06 | ₩41,157 | ₩42,369 | ₩41,157 | ₩42,081 | +2.24% | 4.6만 |
|---|
| 2026.02.05 | ₩41,639 | ₩41,880 | ₩40,675 | ₩40,876 | -1.83% | 8.5만 |
|---|
| 2026.02.04 | ₩43,085 | ₩43,085 | ₩41,479 | ₩42,161 | -2.14% | 5.1만 |
|---|
| 2026.02.03 | ₩44,076 | ₩44,076 | ₩42,483 | ₩43,125 | -2.16% | 14만 |
|---|
| 2026.02.02 | ₩43,795 | ₩44,558 | ₩43,795 | ₩44,143 | +0.79% | 5만 |
|---|
| 2026.01.30 | ₩44,732 | ₩44,940 | ₩43,882 | ₩44,040 | -1.55% | 4만 |
|---|
| 2026.01.29 | ₩45,348 | ₩45,442 | ₩43,848 | ₩44,786 | -1.24% | 5.6만 |
|---|
| 2026.01.28 | ₩45,589 | ₩46,035 | ₩45,126 | ₩45,415 | -0.38% | 7만 |
|---|
| 2026.01.27 | ₩45,281 | ₩45,535 | ₩45,080 | ₩45,375 | +0.21% | 3만 |
|---|
| 2026.01.26 | ₩45,241 | ₩45,281 | ₩44,786 | ₩45,120 | -0.27% | 14.5만 |
|---|
| 2026.01.23 | ₩47,236 | ₩47,236 | ₩44,839 | ₩44,946 | -4.85% | 3.8만 |
|---|
| 2026.01.22 | ₩44,906 | ₩45,495 | ₩44,632 | ₩44,906 | 0.00% | 5.9만 |
|---|
| 2026.01.21 | ₩44,237 | ₩44,665 | ₩43,768 | ₩44,464 | +0.51% | 29.8만 |
|---|
| 2026.01.20 | ₩44,625 | ₩44,652 | ₩43,902 | ₩44,076 | -1.23% | 18.5만 |
|---|
| 2026.01.16 | ₩44,933 | ₩45,301 | ₩44,852 | ₩45,080 | +0.33% | 10.9만 |
|---|
| 2026.01.15 | ₩45,616 | ₩45,616 | ₩44,692 | ₩44,692 | -2.03% | 7.2만 |
|---|
| 2026.01.14 | ₩45,629 | ₩45,629 | ₩44,370 | ₩44,799 | -1.82% | 6.8만 |
|---|
| 2026.01.13 | ₩45,736 | ₩45,756 | ₩45,174 | ₩45,348 | -0.85% | 6.9만 |
|---|
| 2026.01.12 | ₩44,973 | ₩45,535 | ₩44,786 | ₩45,522 | +1.22% | 26.3만 |
|---|
| 2026.01.09 | ₩45,187 | ₩45,468 | ₩45,013 | ₩45,428 | +0.53% | 4.8만 |
|---|
| 2026.01.08 | ₩45,964 | ₩45,964 | ₩44,960 | ₩45,241 | -1.57% | 19.5만 |
|---|
| 2026.01.07 | ₩45,509 | ₩46,084 | ₩45,509 | ₩45,723 | +0.47% | 8만 |
|---|
| 2026.01.06 | ₩45,375 | ₩45,964 | ₩45,047 | ₩45,629 | +0.56% | 13.2만 |
|---|
| 2026.01.05 | ₩45,187 | ₩45,254 | ₩44,873 | ₩45,027 | -0.36% | 10.5만 |
|---|
| 2026.01.02 | ₩44,759 | ₩45,027 | ₩44,170 | ₩44,518 | -0.54% | 6.7만 |
|---|
| 2025.12.31 | ₩44,598 | ₩44,598 | ₩44,156 | ₩44,170 | -0.96% | 4.6만 |
|---|
| 2025.12.30 | ₩44,504 | ₩45,268 | ₩44,411 | ₩44,558 | +0.12% | 12.3만 |
|---|
| 2025.12.29 | ₩44,799 | ₩44,799 | ₩44,156 | ₩44,563 | -0.53% | 11.8만 |
|---|
| 2025.12.26 | ₩44,973 | ₩45,254 | ₩44,665 | ₩44,812 | -0.36% | 1.9만 |
|---|
| 2025.12.24 | ₩44,799 | ₩44,933 | ₩44,686 | ₩44,933 | +0.30% | 7천 |
|---|
| 2025.12.23 | ₩44,839 | ₩44,933 | ₩44,452 | ₩44,772 | -0.15% | 54.9만 |
|---|
| 2025.12.22 | ₩44,678 | ₩44,960 | ₩44,545 | ₩44,960 | +0.63% | 2.1만 |
|---|
| 2025.12.19 | ₩43,380 | ₩44,304 | ₩43,380 | ₩44,261 | +2.03% | 2.2만 |
|---|
| 2025.12.18 | ₩43,192 | ₩43,514 | ₩42,670 | ₩43,152 | -0.09% | 2.2만 |
|---|
| 2025.12.17 | ₩44,049 | ₩44,049 | ₩42,349 | ₩42,349 | -3.86% | 3.3만 |
|---|
| 2025.12.16 | ₩44,357 | ₩44,357 | ₩43,119 | ₩43,473 | -1.99% | 5.1만 |
|---|
| 2025.12.15 | ₩43,996 | ₩43,996 | ₩43,327 | ₩43,420 | -1.31% | 5.9만 |
|---|
| 2025.12.12 | ₩44,732 | ₩44,852 | ₩43,661 | ₩43,902 | -1.86% | 1.9만 |
|---|
| 2025.12.11 | ₩44,692 | ₩45,027 | ₩44,210 | ₩45,027 | +0.75% | 5.2만 |
|---|
| 2025.12.10 | ₩44,772 | ₩45,281 | ₩44,518 | ₩45,281 | +1.14% | 3.6만 |
|---|
| 2025.12.09 | ₩44,893 | ₩44,893 | ₩44,522 | ₩44,649 | -0.54% | 3.6만 |
|---|
| 2025.12.08 | ₩45,120 | ₩45,120 | ₩44,464 | ₩44,719 | -0.89% | 4.4만 |
|---|
| 2025.12.05 | ₩44,625 | ₩44,919 | ₩44,531 | ₩44,719 | +0.21% | 5.7만 |
|---|
| 2025.12.04 | ₩44,317 | ₩44,611 | ₩44,143 | ₩44,585 | +0.60% | 3.4만 |
|---|
| 2025.12.03 | ₩43,661 | ₩44,250 | ₩43,554 | ₩44,129 | +1.07% | 1.7만 |
|---|
| 2025.12.02 | ₩43,929 | ₩44,364 | ₩43,768 | ₩43,768 | -0.37% | 7.3만 |
|---|
| 2025.12.01 | ₩44,491 | ₩44,491 | ₩43,554 | ₩43,795 | -1.56% | 2.1만 |
|---|
| 2025.11.28 | ₩43,902 | ₩44,210 | ₩43,888 | ₩44,049 | +0.34% | 1.2만 |
|---|
| 2025.11.26 | ₩45,642 | ₩45,642 | ₩43,473 | ₩44,076 | -3.43% | 2.9만 |
|---|
| 2025.11.25 | ₩43,392 | ₩43,661 | ₩42,750 | ₩43,661 | +0.62% | 3.2만 |
|---|
| 2025.11.24 | ₩42,576 | ₩43,259 | ₩42,523 | ₩43,239 | +1.56% | 2만 |
|---|
| 2025.11.21 | ₩41,920 | ₩42,523 | ₩41,264 | ₩42,014 | +0.22% | 6.1만 |
|---|
| 2025.11.20 | ₩44,063 | ₩44,254 | ₩41,827 | ₩41,827 | -5.07% | 4.3만 |
|---|
| 2025.11.19 | ₩43,246 | ₩43,755 | ₩42,924 | ₩43,336 | +0.21% | 7.3만 |
|---|
| 2025.11.18 | ₩43,005 | ₩43,800 | ₩42,521 | ₩42,710 | -0.68% | 3.5만 |
|---|
| 2025.11.17 | ₩43,741 | ₩44,304 | ₩43,167 | ₩43,514 | -0.52% | 2.3만 |
|---|
| 2025.11.14 | ₩43,219 | ₩44,518 | ₩42,965 | ₩44,049 | +1.92% | 5.7만 |
|---|
| 2025.11.13 | ₩44,799 | ₩44,866 | ₩43,554 | ₩43,768 | -2.30% | 3.4만 |
|---|
| 2025.11.12 | ₩45,415 | ₩45,415 | ₩44,745 | ₩44,933 | -1.06% | 11.4만 |
|---|
| 2025.11.11 | ₩45,227 | ₩45,308 | ₩44,866 | ₩45,093 | -0.30% | 2.3만 |
|---|
| 2025.11.10 | ₩45,281 | ₩45,723 | ₩44,732 | ₩45,361 | +0.18% | 2.9만 |
|---|
| 2025.11.07 | ₩44,290 | ₩44,369 | ₩43,112 | ₩44,357 | +0.15% | 4만 |
|---|
| 2025.11.06 | ₩45,174 | ₩45,230 | ₩44,290 | ₩44,478 | -1.54% | 5.6만 |
|---|
| 2025.11.05 | ₩45,080 | ₩45,733 | ₩44,919 | ₩45,388 | +0.68% | 3.2만 |
|---|
| 2025.11.04 | ₩45,053 | ₩45,616 | ₩44,852 | ₩44,852 | -0.45% | 3.3만 |
|---|
| 2025.11.03 | ₩46,379 | ₩46,620 | ₩45,656 | ₩46,138 | -0.52% | 10.7만 |
|---|
| 2025.10.31 | ₩46,044 | ₩46,169 | ₩45,696 | ₩46,004 | -0.09% | 15.3만 |
|---|
| 2025.10.30 | ₩45,830 | ₩46,084 | ₩45,432 | ₩45,522 | -0.67% | 31만 |
|---|
| 2025.10.29 | ₩46,432 | ₩46,538 | ₩45,964 | ₩46,272 | -0.35% | 11.1만 |
|---|
| 2025.10.28 | ₩46,111 | ₩46,379 | ₩46,031 | ₩46,171 | +0.13% | 6.2만 |
|---|
| 2025.10.27 | ₩46,071 | ₩46,205 | ₩45,942 | ₩46,178 | +0.23% | 3.3만 |
|---|
| 2025.10.24 | ₩45,214 | ₩45,575 | ₩45,214 | ₩45,348 | +0.30% | 3.7만 |
|---|
| 2025.10.23 | ₩44,022 | ₩44,823 | ₩44,022 | ₩44,745 | +1.64% | 2.3만 |
|---|
| 2025.10.22 | ₩44,478 | ₩44,558 | ₩43,567 | ₩44,022 | -1.02% | 3.2만 |
|---|
| 2025.10.21 | ₩44,692 | ₩44,866 | ₩44,471 | ₩44,611 | -0.18% | 4.5만 |
|---|
| 2025.10.20 | ₩44,705 | ₩44,891 | ₩44,665 | ₩44,772 | +0.15% | 1.6만 |
|---|
| 2025.10.17 | ₩44,411 | ₩44,411 | ₩43,647 | ₩44,344 | -0.15% | 1.6만 |
|---|
| 2025.10.16 | ₩45,147 | ₩45,360 | ₩44,437 | ₩44,583 | -1.25% | 3.6만 |
|---|
| 2025.10.15 | ₩45,027 | ₩45,239 | ₩44,411 | ₩44,879 | -0.33% | 7.2만 |
|---|
| 2025.10.14 | ₩44,411 | ₩44,972 | ₩44,036 | ₩44,530 | +0.27% | 18.7만 |
|---|
| 2025.10.13 | ₩44,504 | ₩44,970 | ₩44,223 | ₩44,899 | +0.89% | 6.1만 |
|---|
| 2025.10.10 | ₩45,401 | ₩45,494 | ₩43,593 | ₩43,593 | -3.98% | 1.8만 |
|---|