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 | ₩53,812 | ₩54,040 | ₩53,518 | ₩54,000 | +0.35% | 2.5만 |
| 2026.10.08 | ₩54,026 | ₩54,092 | ₩53,090 | ₩53,411 | -1.14% | 3.5만 |
| 2026.10.07 | ₩54,053 | ₩54,548 | ₩53,839 | ₩54,481 | +0.79% | 4.3만 |
| 2026.10.06 | ₩54,214 | ₩55,003 | ₩54,000 | ₩54,629 | +0.77% | 4.5만 |
| 2026.10.05 | ₩53,866 | ₩54,200 | ₩53,745 | ₩54,200 | +0.62% | 7.1만 |
| 2026.10.02 | ₩53,732 | ₩54,002 | ₩53,498 | ₩53,705 | -0.05% | 5만 |
| 2026.10.01 | ₩53,371 | ₩53,444 | ₩52,447 | ₩53,009 | -0.68% | 10.7만 |
| 2026.09.30 | ₩53,049 | ₩53,210 | ₩52,701 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,862 |
| -0.35% |
| 4.4만 |
| 2026.09.29 | ₩53,156 | ₩53,237 | ₩52,601 | ₩52,688 | -0.88% | 17.1만 |
|---|
| 2026.09.28 | ₩53,411 | ₩53,411 | ₩52,340 | ₩52,701 | -1.33% | 3.7만 |
|---|
| 2026.09.25 | ₩53,705 | ₩53,705 | ₩53,103 | ₩53,478 | -0.42% | 3.6만 |
|---|
| 2026.09.24 | ₩53,076 | ₩53,451 | ₩52,742 | ₩53,431 | +0.67% | 3.7만 |
|---|
| 2026.09.23 | ₩54,067 | ₩54,067 | ₩53,064 | ₩53,317 | -1.39% | 5.2만 |
|---|
| 2026.09.22 | ₩53,946 | ₩54,174 | ₩53,785 | ₩54,120 | +0.32% | 5.1만 |
|---|
| 2026.09.21 | ₩53,063 | ₩53,839 | ₩53,036 | ₩53,785 | +1.36% | 4.3만 |
|---|
| 2026.09.18 | ₩52,648 | ₩52,648 | ₩51,858 | ₩52,352 | -0.56% | 8.1만 |
|---|
| 2026.09.17 | ₩51,564 | ₩52,327 | ₩51,323 | ₩52,193 | +1.22% | 3.5만 |
|---|
| 2026.09.16 | ₩50,694 | ₩51,457 | ₩50,467 | ₩50,975 | +0.55% | 3.1만 |
|---|
| 2026.09.15 | ₩51,778 | ₩51,778 | ₩50,500 | ₩50,558 | -2.36% | 7.1만 |
|---|
| 2026.09.14 | ₩50,975 | ₩51,270 | ₩50,374 | ₩50,901 | -0.14% | 9.2만 |
|---|
| 2026.09.11 | ₩51,858 | ₩52,032 | ₩51,624 | ₩51,638 | -0.43% | 3.8만 |
|---|
| 2026.09.10 | ₩51,591 | ₩51,658 | ₩51,109 | ₩51,120 | -0.91% | 2.4만 |
|---|
| 2026.09.09 | ₩52,340 | ₩52,446 | ₩51,979 | ₩52,004 | -0.64% | 3.8만 |
|---|
| 2026.09.08 | ₩52,916 | ₩52,916 | ₩52,281 | ₩52,380 | -1.01% | 2.7만 |
|---|
| 2026.09.04 | ₩52,340 | ₩52,407 | ₩52,032 | ₩52,273 | -0.13% | 2.6만 |
|---|
| 2026.09.03 | ₩51,310 | ₩52,206 | ₩51,310 | ₩52,072 | +1.49% | 2만 |
|---|
| 2026.09.02 | ₩51,136 | ₩51,296 | ₩50,766 | ₩51,149 | +0.03% | 4.3만 |
|---|
| 2026.09.01 | ₩51,029 | ₩51,122 | ₩50,574 | ₩50,788 | -0.47% | 4.9만 |
|---|
| 2026.08.31 | ₩52,099 | ₩52,099 | ₩51,417 | ₩51,738 | -0.69% | 4.8만 |
|---|
| 2026.08.28 | ₩53,156 | ₩53,156 | ₩51,791 | ₩51,905 | -2.35% | 6.6만 |
|---|
| 2026.08.27 | ₩52,287 | ₩52,835 | ₩52,287 | ₩52,768 | +0.92% | 2만 |
|---|
| 2026.08.26 | ₩51,791 | ₩52,044 | ₩51,534 | ₩51,885 | +0.18% | 3.3만 |
|---|
| 2026.08.25 | ₩51,878 | ₩51,992 | ₩51,691 | ₩51,798 | -0.15% | 1.9만 |
|---|
| 2026.08.24 | ₩51,858 | ₩51,858 | ₩51,069 | ₩51,162 | -1.34% | 3.3만 |
|---|
| 2026.08.21 | ₩52,180 | ₩52,246 | ₩51,872 | ₩52,246 | +0.13% | 1.4만 |
|---|
| 2026.08.20 | ₩52,661 | ₩52,661 | ₩51,524 | ₩51,630 | -1.96% | 2만 |
|---|
| 2026.08.19 | ₩52,354 | ₩52,541 | ₩51,577 | ₩52,407 | +0.10% | 3.9만 |
|---|
| 2026.08.18 | ₩52,568 | ₩52,581 | ₩51,912 | ₩52,038 | -1.01% | 28.4만 |
|---|
| 2026.08.17 | ₩53,438 | ₩53,678 | ₩50,761 | ₩53,290 | -0.28% | 1.6만 |
|---|
| 2026.08.14 | ₩54,348 | ₩54,348 | ₩53,069 | ₩53,237 | -2.04% | 2.9만 |
|---|
| 2026.08.13 | ₩53,103 | ₩53,624 | ₩53,103 | ₩53,460 | +0.67% | 2.4만 |
|---|
| 2026.08.12 | ₩53,571 | ₩53,571 | ₩52,878 | ₩53,170 | -0.75% | 6만 |
|---|
| 2026.08.11 | ₩52,568 | ₩53,250 | ₩52,246 | ₩52,414 | -0.29% | 12.7만 |
|---|
| 2026.08.10 | ₩52,166 | ₩52,778 | ₩52,166 | ₩52,525 | +0.69% | 4.2만 |
|---|
| 2026.08.07 | ₩51,872 | ₩52,514 | ₩51,805 | ₩52,514 | +1.24% | 6.2만 |
|---|
| 2026.08.06 | ₩51,725 | ₩51,844 | ₩51,042 | ₩51,470 | -0.49% | 2.9만 |
|---|
| 2026.08.05 | ₩49,409 | ₩52,380 | ₩49,329 | ₩51,631 | +4.50% | 9.6만 |
|---|
| 2026.08.04 | ₩50,266 | ₩51,979 | ₩50,266 | ₩51,741 | +2.93% | 7.8만 |
|---|
| 2026.08.03 | ₩46,559 | ₩50,038 | ₩46,559 | ₩49,958 | +7.30% | 1.9만 |
|---|
| 2026.07.31 | ₩48,767 | ₩49,128 | ₩48,051 | ₩48,713 | -0.11% | 4.6만 |
|---|
| 2026.07.30 | ₩47,455 | ₩48,178 | ₩47,201 | ₩48,178 | +1.52% | 4.2만 |
|---|
| 2026.07.29 | ₩48,352 | ₩48,352 | ₩46,505 | ₩46,519 | -3.79% | 5.6만 |
|---|
| 2026.07.28 | ₩48,807 | ₩49,088 | ₩47,134 | ₩47,937 | -1.78% | 2.6만 |
|---|
| 2026.07.27 | ₩50,012 | ₩50,012 | ₩48,191 | ₩48,660 | -2.70% | 3.7만 |
|---|
| 2026.07.24 | ₩49,918 | ₩49,918 | ₩48,452 | ₩48,541 | -2.76% | 3.4만 |
|---|
| 2026.07.23 | ₩49,516 | ₩49,730 | ₩48,928 | ₩49,257 | -0.52% | 6.7만 |
|---|
| 2026.07.22 | ₩49,998 | ₩50,566 | ₩49,998 | ₩50,199 | +0.40% | 3.2만 |
|---|
| 2026.07.21 | ₩49,918 | ₩50,734 | ₩49,918 | ₩50,734 | +1.64% | 5.3만 |
|---|
| 2026.07.20 | ₩51,872 | ₩54,441 | ₩49,429 | ₩49,490 | -4.59% | 7.8만 |
|---|
| 2026.07.17 | ₩49,690 | ₩49,917 | ₩47,683 | ₩49,396 | -0.59% | 6.7만 |
|---|
| 2026.07.16 | ₩50,801 | ₩50,814 | ₩49,523 | ₩49,985 | -1.61% | 2.7만 |
|---|
| 2026.07.15 | ₩51,979 | ₩51,979 | ₩50,400 | ₩51,283 | -1.34% | 7.6만 |
|---|
| 2026.07.14 | ₩52,327 | ₩52,327 | ₩50,782 | ₩51,510 | -1.56% | 4.6만 |
|---|
| 2026.07.13 | ₩52,032 | ₩52,032 | ₩50,594 | ₩50,814 | -2.34% | 10.4만 |
|---|
| 2026.07.10 | ₩52,354 | ₩52,354 | ₩51,504 | ₩51,925 | -0.82% | 15.2만 |
|---|
| 2026.07.09 | ₩52,233 | ₩52,514 | ₩51,564 | ₩52,287 | +0.10% | 6.8만 |
|---|
| 2026.07.08 | ₩50,614 | ₩51,725 | ₩50,426 | ₩51,270 | +1.30% | 5.3만 |
|---|
| 2026.07.07 | ₩51,952 | ₩51,965 | ₩50,737 | ₩51,216 | -1.42% | 4.3만 |
|---|
| 2026.07.06 | ₩53,732 | ₩54,856 | ₩51,551 | ₩52,196 | -2.86% | 6.2만 |
|---|
| 2026.07.02 | ₩51,738 | ₩52,554 | ₩50,848 | ₩51,174 | -1.09% | 3.2만 |
|---|
| 2026.07.01 | ₩53,210 | ₩53,210 | ₩51,932 | ₩52,099 | -2.09% | 3.6만 |
|---|
| 2026.06.30 | ₩51,577 | ₩52,594 | ₩51,537 | ₩52,521 | +1.83% | 3.7만 |
|---|
| 2026.06.29 | ₩50,748 | ₩51,336 | ₩50,246 | ₩51,296 | +1.08% | 2.2만 |
|---|
| 2026.06.26 | ₩49,757 | ₩50,386 | ₩49,423 | ₩49,998 | +0.48% | 22.7만 |
|---|
| 2026.06.25 | ₩51,417 | ₩51,417 | ₩49,757 | ₩50,172 | -2.42% | 5만 |
|---|
| 2026.06.24 | ₩50,293 | ₩50,681 | ₩49,811 | ₩50,050 | -0.48% | 3.4만 |
|---|
| 2026.06.23 | ₩50,440 | ₩51,002 | ₩50,346 | ₩50,346 | -0.19% | 10.7만 |
|---|
| 2026.06.22 | ₩52,180 | ₩52,487 | ₩51,377 | ₩51,751 | -0.82% | 5.2만 |
|---|
| 2026.06.18 | ₩50,627 | ₩52,300 | ₩50,627 | ₩52,193 | +3.09% | 3만 |
|---|
| 2026.06.17 | ₩51,644 | ₩52,006 | ₩50,935 | ₩50,975 | -1.30% | 2.8만 |
|---|
| 2026.06.16 | ₩52,407 | ₩52,407 | ₩51,216 | ₩51,216 | -2.27% | 2.8만 |
|---|
| 2026.06.15 | ₩51,979 | ₩52,287 | ₩51,783 | ₩52,206 | +0.44% | 2.5만 |
|---|
| 2026.06.12 | ₩50,841 | ₩52,153 | ₩50,145 | ₩50,493 | -0.68% | 3.9만 |
|---|
| 2026.06.11 | ₩49,824 | ₩50,774 | ₩49,021 | ₩50,774 | +1.91% | 4.5만 |
|---|
| 2026.06.10 | ₩50,078 | ₩53,504 | ₩49,008 | ₩49,061 | -2.03% | 14.5만 |
|---|
| 2026.06.09 | ₩51,537 | ₩51,925 | ₩48,713 | ₩50,400 | -2.21% | 10.1만 |
|---|
| 2026.06.08 | ₩49,530 | ₩51,802 | ₩49,530 | ₩51,336 | +3.65% | 4.5만 |
|---|
| 2026.06.05 | ₩53,223 | ₩53,223 | ₩50,359 | ₩50,453 | -5.20% | 5.1만 |
|---|
| 2026.06.04 | ₩54,307 | ₩54,307 | ₩49,717 | ₩53,839 | -0.86% | 2.9만 |
|---|
| 2026.06.03 | ₩54,414 | ₩54,441 | ₩53,277 | ₩53,678 | -1.35% | 5.4만 |
|---|
| 2026.06.02 | ₩53,852 | ₩54,655 | ₩53,692 | ₩54,254 | +0.75% | 5.9만 |
|---|
| 2026.06.01 | ₩53,330 | ₩54,120 | ₩52,862 | ₩53,826 | +0.93% | 9.8만 |
|---|
| 2026.05.29 | ₩52,715 | ₩53,277 | ₩52,206 | ₩53,277 | +1.07% | 1.9만 |
|---|
| 2026.05.28 | ₩51,765 | ₩52,474 | ₩51,390 | ₩52,447 | +1.32% | 8.7만 |
|---|
| 2026.05.27 | ₩51,591 | ₩51,952 | ₩51,189 | ₩51,296 | -0.57% | 2.5만 |
|---|
| 2026.05.26 | ₩51,484 | ₩51,751 | ₩51,209 | ₩51,591 | +0.21% | 4.2만 |
|---|
| 2026.05.22 | ₩51,310 | ₩51,310 | ₩50,293 | ₩50,467 | -1.64% | 2.5만 |
|---|
| 2026.05.21 | ₩49,449 | ₩50,199 | ₩49,449 | ₩50,199 | +1.52% | 2만 |
|---|
| 2026.05.20 | ₩48,954 | ₩49,650 | ₩48,901 | ₩49,610 | +1.34% | 2.4만 |
|---|
| 2026.05.19 | ₩48,820 | ₩49,168 | ₩47,937 | ₩48,566 | -0.52% | 5.2만 |
|---|
| 2026.05.18 | ₩50,025 | ₩50,025 | ₩48,419 | ₩48,954 | -2.14% | 2.6만 |
|---|
| 2026.05.15 | ₩49,904 | ₩49,958 | ₩49,383 | ₩49,490 | -0.83% | 4.2만 |
|---|
| 2026.05.14 | ₩49,717 | ₩50,881 | ₩49,717 | ₩50,654 | +1.88% | 3.5만 |
|---|
| 2026.05.13 | ₩49,369 | ₩50,025 | ₩49,101 | ₩49,838 | +0.95% | 8.8만 |
|---|
| 2026.05.12 | ₩50,078 | ₩50,078 | ₩48,111 | ₩49,088 | -1.98% | 2.5만 |
|---|
| 2026.05.11 | ₩49,155 | ₩49,744 | ₩48,887 | ₩49,583 | +0.87% | 2.8만 |
|---|
| 2026.05.08 | ₩49,088 | ₩49,128 | ₩48,513 | ₩49,128 | +0.08% | 2만 |
|---|
| 2026.05.07 | ₩48,968 | ₩49,115 | ₩48,098 | ₩48,361 | -1.24% | 5.9만 |
|---|
| 2026.05.06 | ₩48,272 | ₩48,713 | ₩47,857 | ₩48,660 | +0.80% | 3.8만 |
|---|
| 2026.05.05 | ₩47,629 | ₩47,629 | ₩47,375 | ₩47,482 | -0.31% | 3.8만 |
|---|
| 2026.05.04 | ₩47,148 | ₩47,328 | ₩46,773 | ₩47,094 | -0.11% | 4만 |
|---|
| 2026.05.01 | ₩46,559 | ₩47,067 | ₩46,452 | ₩46,773 | +0.46% | 3만 |
|---|
| 2026.04.30 | ₩46,117 | ₩46,525 | ₩45,662 | ₩46,511 | +0.85% | 2.9만 |
|---|
| 2026.04.29 | ₩45,742 | ₩45,742 | ₩45,274 | ₩45,716 | -0.06% | 2.3만 |
|---|
| 2026.04.28 | ₩46,050 | ₩46,117 | ₩45,328 | ₩45,876 | -0.38% | 4.7만 |
|---|
| 2026.04.27 | ₩46,652 | ₩46,786 | ₩46,453 | ₩46,599 | -0.11% | 2.9만 |
|---|
| 2026.04.24 | ₩46,586 | ₩46,960 | ₩46,157 | ₩46,960 | +0.80% | 5.5만 |
|---|
| 2026.04.23 | ₩46,733 | ₩46,733 | ₩45,528 | ₩46,197 | -1.15% | 3.2만 |
|---|
| 2026.04.22 | ₩46,385 | ₩46,880 | ₩46,070 | ₩46,786 | +0.87% | 2.1만 |
|---|
| 2026.04.21 | ₩46,626 | ₩46,626 | ₩45,702 | ₩45,702 | -1.98% | 4.5만 |
|---|
| 2026.04.20 | ₩46,064 | ₩46,104 | ₩45,609 | ₩46,104 | +0.09% | 2.5만 |
|---|
| 2026.04.17 | ₩45,930 | ₩46,291 | ₩45,649 | ₩46,104 | +0.38% | 3.1만 |
|---|
| 2026.04.16 | ₩45,113 | ₩45,448 | ₩44,765 | ₩45,354 | +0.53% | 9.4만 |
|---|
| 2026.04.15 | ₩44,632 | ₩44,966 | ₩44,391 | ₩44,913 | +0.63% | 2.6만 |
|---|
| 2026.04.14 | ₩43,735 | ₩44,270 | ₩43,735 | ₩44,214 | +1.10% | 2.6만 |
|---|
| 2026.04.13 | ₩42,223 | ₩43,329 | ₩42,223 | ₩43,267 | +2.47% | 2.6만 |
|---|
| 2026.04.10 | ₩42,611 | ₩42,611 | ₩42,223 | ₩42,383 | -0.53% | 5.9만 |
|---|
| 2026.04.09 | ₩42,102 | ₩42,330 | ₩41,741 | ₩42,183 | +0.19% | 4.4만 |
|---|
| 2026.04.08 | ₩42,062 | ₩42,464 | ₩41,848 | ₩42,049 | -0.03% | 3만 |
|---|
| 2026.04.07 | ₩40,697 | ₩40,765 | ₩40,015 | ₩40,710 | +0.03% | 3.2만 |
|---|
| 2026.04.06 | ₩40,403 | ₩40,791 | ₩40,322 | ₩40,751 | +0.86% | 6.5만 |
|---|
| 2026.04.02 | ₩39,734 | ₩40,777 | ₩39,660 | ₩40,496 | +1.92% | 4.2만 |
|---|
| 2026.04.01 | ₩40,376 | ₩40,871 | ₩40,296 | ₩40,563 | +0.46% | 2.9만 |
|---|
| 2026.03.31 | ₩38,569 | ₩39,961 | ₩38,569 | ₩39,854 | +3.33% | 3만 |
|---|
| 2026.03.30 | ₩38,877 | ₩38,890 | ₩37,726 | ₩38,066 | -2.09% | 4.8만 |
|---|
| 2026.03.27 | ₩39,265 | ₩39,332 | ₩38,476 | ₩38,476 | -2.01% | 5.7만 |
|---|
| 2026.03.26 | ₩40,215 | ₩40,522 | ₩39,592 | ₩39,693 | -1.30% | 2.3만 |
|---|
| 2026.03.25 | ₩40,804 | ₩40,965 | ₩40,577 | ₩40,672 | -0.32% | 2.8만 |
|---|
| 2026.03.24 | ₩40,322 | ₩40,376 | ₩39,894 | ₩40,189 | -0.33% | 3.5만 |
|---|
| 2026.03.23 | ₩40,831 | ₩41,259 | ₩40,563 | ₩40,697 | -0.33% | 2.2만 |
|---|
| 2026.03.20 | ₩40,603 | ₩41,013 | ₩39,867 | ₩39,974 | -1.55% | 3.3만 |
|---|
| 2026.03.19 | ₩40,537 | ₩41,326 | ₩40,411 | ₩41,085 | +1.35% | 3.4만 |
|---|
| 2026.03.18 | ₩41,487 | ₩41,607 | ₩41,206 | ₩41,206 | -0.68% | 2.1만 |
|---|
| 2026.03.17 | ₩41,540 | ₩41,880 | ₩41,513 | ₩41,687 | +0.35% | 2.8만 |
|---|
| 2026.03.16 | ₩41,339 | ₩41,634 | ₩41,248 | ₩41,380 | +0.10% | 3.3만 |
|---|
| 2026.03.13 | ₩41,286 | ₩41,788 | ₩40,577 | ₩40,844 | -1.07% | 2.5만 |
|---|
| 2026.03.12 | ₩41,728 | ₩41,821 | ₩41,072 | ₩41,179 | -1.31% | 3.9만 |
|---|
| 2026.03.11 | ₩42,116 | ₩42,450 | ₩41,794 | ₩42,062 | -0.13% | 3.6만 |
|---|
| 2026.03.10 | ₩41,928 | ₩42,423 | ₩41,674 | ₩41,982 | +0.13% | 3.2만 |
|---|
| 2026.03.09 | ₩40,644 | ₩42,011 | ₩40,550 | ₩41,808 | +2.86% | 5.1만 |
|---|
| 2026.03.06 | ₩40,911 | ₩41,754 | ₩40,911 | ₩41,259 | +0.85% | 3.3만 |
|---|
| 2026.03.05 | ₩41,487 | ₩42,236 | ₩41,092 | ₩41,728 | +0.58% | 10만 |
|---|
| 2026.03.04 | ₩41,219 | ₩41,928 | ₩41,125 | ₩41,647 | +1.04% | 4.5만 |
|---|
| 2026.03.03 | ₩40,496 | ₩41,252 | ₩40,068 | ₩40,925 | +1.06% | 26.3만 |
|---|
| 2026.03.02 | ₩41,005 | ₩41,781 | ₩40,764 | ₩41,658 | +1.59% | 16만 |
|---|
| 2026.02.27 | ₩42,169 | ₩42,169 | ₩41,232 | ₩41,647 | -1.24% | 8.1만 |
|---|
| 2026.02.26 | ₩42,223 | ₩42,223 | ₩41,326 | ₩42,035 | -0.44% | 4.5만 |
|---|
| 2026.02.25 | ₩41,821 | ₩42,457 | ₩41,821 | ₩42,249 | +1.02% | 8.1만 |
|---|
| 2026.02.24 | ₩41,125 | ₩41,808 | ₩40,577 | ₩41,647 | +1.27% | 3.7만 |
|---|
| 2026.02.23 | ₩41,687 | ₩41,687 | ₩40,914 | ₩41,125 | -1.35% | 6.1만 |
|---|
| 2026.02.20 | ₩41,794 | ₩42,450 | ₩41,607 | ₩41,982 | +0.45% | 4.3만 |
|---|
| 2026.02.19 | ₩41,928 | ₩42,142 | ₩41,594 | ₩42,142 | +0.51% | 12.1만 |
|---|
| 2026.02.18 | ₩41,942 | ₩42,450 | ₩41,674 | ₩42,156 | +0.51% | 8.1만 |
|---|
| 2026.02.17 | ₩41,942 | ₩42,049 | ₩41,259 | ₩41,928 | -0.03% | 15.6만 |
|---|
| 2026.02.13 | ₩41,794 | ₩42,270 | ₩41,500 | ₩41,942 | +0.35% | 17.8만 |
|---|
| 2026.02.12 | ₩42,731 | ₩42,825 | ₩40,925 | ₩41,554 | -2.76% | 22.4만 |
|---|
| 2026.02.11 | ₩43,347 | ₩43,347 | ₩42,105 | ₩42,638 | -1.64% | 6.6만 |
|---|
| 2026.02.10 | ₩43,039 | ₩43,293 | ₩42,745 | ₩42,745 | -0.68% | 3.9만 |
|---|
| 2026.02.09 | ₩41,995 | ₩43,093 | ₩41,995 | ₩42,919 | +2.20% | 3.5만 |
|---|
| 2026.02.06 | ₩41,139 | ₩42,350 | ₩41,139 | ₩42,062 | +2.24% | 4.6만 |
|---|
| 2026.02.05 | ₩41,621 | ₩41,861 | ₩40,657 | ₩40,858 | -1.83% | 8.5만 |
|---|
| 2026.02.04 | ₩43,066 | ₩43,066 | ₩41,460 | ₩42,142 | -2.14% | 5.1만 |
|---|
| 2026.02.03 | ₩44,056 | ₩44,056 | ₩42,464 | ₩43,106 | -2.16% | 14만 |
|---|
| 2026.02.02 | ₩43,775 | ₩44,538 | ₩43,775 | ₩44,123 | +0.79% | 5만 |
|---|
| 2026.01.30 | ₩44,712 | ₩44,919 | ₩43,862 | ₩44,020 | -1.55% | 4만 |
|---|
| 2026.01.29 | ₩45,328 | ₩45,421 | ₩43,829 | ₩44,765 | -1.24% | 5.6만 |
|---|
| 2026.01.28 | ₩45,568 | ₩46,014 | ₩45,105 | ₩45,394 | -0.38% | 7만 |
|---|
| 2026.01.27 | ₩45,261 | ₩45,515 | ₩45,060 | ₩45,354 | +0.21% | 3만 |
|---|
| 2026.01.26 | ₩45,220 | ₩45,261 | ₩44,765 | ₩45,100 | -0.27% | 14.5만 |
|---|
| 2026.01.23 | ₩47,215 | ₩47,215 | ₩44,819 | ₩44,926 | -4.85% | 3.8만 |
|---|
| 2026.01.22 | ₩44,886 | ₩45,475 | ₩44,612 | ₩44,886 | 0.00% | 5.9만 |
|---|
| 2026.01.21 | ₩44,217 | ₩44,645 | ₩43,748 | ₩44,444 | +0.51% | 29.8만 |
|---|
| 2026.01.20 | ₩44,605 | ₩44,632 | ₩43,882 | ₩44,056 | -1.23% | 18.5만 |
|---|
| 2026.01.16 | ₩44,913 | ₩45,281 | ₩44,832 | ₩45,060 | +0.33% | 10.9만 |
|---|
| 2026.01.15 | ₩45,595 | ₩45,595 | ₩44,672 | ₩44,672 | -2.03% | 7.2만 |
|---|
| 2026.01.14 | ₩45,609 | ₩45,609 | ₩44,351 | ₩44,779 | -1.82% | 6.8만 |
|---|
| 2026.01.13 | ₩45,716 | ₩45,736 | ₩45,154 | ₩45,328 | -0.85% | 6.9만 |
|---|
| 2026.01.12 | ₩44,953 | ₩45,515 | ₩44,765 | ₩45,502 | +1.22% | 26.3만 |
|---|
| 2026.01.09 | ₩45,167 | ₩45,448 | ₩44,993 | ₩45,408 | +0.53% | 4.8만 |
|---|
| 2026.01.08 | ₩45,943 | ₩45,943 | ₩44,939 | ₩45,220 | -1.57% | 19.5만 |
|---|
| 2026.01.07 | ₩45,488 | ₩46,064 | ₩45,488 | ₩45,702 | +0.47% | 8만 |
|---|
| 2026.01.06 | ₩45,354 | ₩45,943 | ₩45,026 | ₩45,609 | +0.56% | 13.2만 |
|---|
| 2026.01.05 | ₩45,167 | ₩45,234 | ₩44,852 | ₩45,006 | -0.36% | 10.5만 |
|---|
| 2026.01.02 | ₩44,739 | ₩45,006 | ₩44,150 | ₩44,498 | -0.54% | 6.7만 |
|---|
| 2025.12.31 | ₩44,578 | ₩44,578 | ₩44,136 | ₩44,150 | -0.96% | 4.6만 |
|---|
| 2025.12.30 | ₩44,484 | ₩45,247 | ₩44,391 | ₩44,538 | +0.12% | 12.3만 |
|---|
| 2025.12.29 | ₩44,779 | ₩44,779 | ₩44,136 | ₩44,543 | -0.53% | 11.8만 |
|---|
| 2025.12.26 | ₩44,953 | ₩45,234 | ₩44,645 | ₩44,792 | -0.36% | 1.9만 |
|---|
| 2025.12.24 | ₩44,779 | ₩44,913 | ₩44,666 | ₩44,913 | +0.30% | 7천 |
|---|
| 2025.12.23 | ₩44,819 | ₩44,913 | ₩44,432 | ₩44,752 | -0.15% | 54.9만 |
|---|
| 2025.12.22 | ₩44,658 | ₩44,939 | ₩44,525 | ₩44,939 | +0.63% | 2.1만 |
|---|
| 2025.12.19 | ₩43,360 | ₩44,284 | ₩43,360 | ₩44,241 | +2.03% | 2.2만 |
|---|
| 2025.12.18 | ₩43,173 | ₩43,494 | ₩42,651 | ₩43,133 | -0.09% | 2.2만 |
|---|
| 2025.12.17 | ₩44,029 | ₩44,029 | ₩42,330 | ₩42,330 | -3.86% | 3.3만 |
|---|
| 2025.12.16 | ₩44,337 | ₩44,337 | ₩43,099 | ₩43,454 | -1.99% | 5.1만 |
|---|
| 2025.12.15 | ₩43,976 | ₩43,976 | ₩43,308 | ₩43,400 | -1.31% | 5.9만 |
|---|
| 2025.12.12 | ₩44,712 | ₩44,832 | ₩43,641 | ₩43,882 | -1.86% | 1.9만 |
|---|
| 2025.12.11 | ₩44,672 | ₩45,006 | ₩44,190 | ₩45,006 | +0.75% | 5.2만 |
|---|
| 2025.12.10 | ₩44,752 | ₩45,261 | ₩44,498 | ₩45,261 | +1.14% | 3.6만 |
|---|
| 2025.12.09 | ₩44,873 | ₩44,873 | ₩44,502 | ₩44,629 | -0.54% | 3.6만 |
|---|
| 2025.12.08 | ₩45,100 | ₩45,100 | ₩44,444 | ₩44,699 | -0.89% | 4.4만 |
|---|
| 2025.12.05 | ₩44,605 | ₩44,899 | ₩44,511 | ₩44,699 | +0.21% | 5.7만 |
|---|
| 2025.12.04 | ₩44,297 | ₩44,591 | ₩44,123 | ₩44,565 | +0.60% | 3.4만 |
|---|
| 2025.12.03 | ₩43,641 | ₩44,230 | ₩43,534 | ₩44,110 | +1.07% | 1.7만 |
|---|
| 2025.12.02 | ₩43,909 | ₩44,344 | ₩43,748 | ₩43,748 | -0.37% | 7.3만 |
|---|
| 2025.12.01 | ₩44,471 | ₩44,471 | ₩43,534 | ₩43,775 | -1.56% | 2.1만 |
|---|
| 2025.11.28 | ₩43,882 | ₩44,190 | ₩43,869 | ₩44,029 | +0.34% | 1.2만 |
|---|
| 2025.11.26 | ₩45,622 | ₩45,622 | ₩43,454 | ₩44,056 | -3.43% | 2.9만 |
|---|
| 2025.11.25 | ₩43,372 | ₩43,641 | ₩42,731 | ₩43,641 | +0.62% | 3.2만 |
|---|
| 2025.11.24 | ₩42,557 | ₩43,240 | ₩42,504 | ₩43,220 | +1.56% | 2만 |
|---|
| 2025.11.21 | ₩41,902 | ₩42,504 | ₩41,246 | ₩41,995 | +0.22% | 6.1만 |
|---|
| 2025.11.20 | ₩44,043 | ₩44,234 | ₩41,808 | ₩41,808 | -5.07% | 4.3만 |
|---|
| 2025.11.19 | ₩43,226 | ₩43,735 | ₩42,905 | ₩43,316 | +0.21% | 7.3만 |
|---|
| 2025.11.18 | ₩42,986 | ₩43,780 | ₩42,502 | ₩42,691 | -0.68% | 3.5만 |
|---|
| 2025.11.17 | ₩43,722 | ₩44,284 | ₩43,147 | ₩43,494 | -0.52% | 2.3만 |
|---|
| 2025.11.14 | ₩43,200 | ₩44,498 | ₩42,945 | ₩44,029 | +1.92% | 5.7만 |
|---|
| 2025.11.13 | ₩44,779 | ₩44,846 | ₩43,534 | ₩43,748 | -2.30% | 3.4만 |
|---|
| 2025.11.12 | ₩45,394 | ₩45,394 | ₩44,725 | ₩44,913 | -1.06% | 11.4만 |
|---|
| 2025.11.11 | ₩45,207 | ₩45,287 | ₩44,846 | ₩45,073 | -0.30% | 2.3만 |
|---|
| 2025.11.10 | ₩45,261 | ₩45,702 | ₩44,712 | ₩45,341 | +0.18% | 2.9만 |
|---|
| 2025.11.07 | ₩44,270 | ₩44,349 | ₩43,093 | ₩44,337 | +0.15% | 4만 |
|---|
| 2025.11.06 | ₩45,154 | ₩45,210 | ₩44,270 | ₩44,458 | -1.54% | 5.6만 |
|---|
| 2025.11.05 | ₩45,060 | ₩45,713 | ₩44,899 | ₩45,368 | +0.68% | 3.2만 |
|---|
| 2025.11.04 | ₩45,033 | ₩45,595 | ₩44,832 | ₩44,832 | -0.45% | 3.3만 |
|---|
| 2025.11.03 | ₩46,358 | ₩46,599 | ₩45,635 | ₩46,117 | -0.52% | 10.7만 |
|---|
| 2025.10.31 | ₩46,023 | ₩46,148 | ₩45,675 | ₩45,983 | -0.09% | 15.3만 |
|---|
| 2025.10.30 | ₩45,809 | ₩46,064 | ₩45,412 | ₩45,502 | -0.67% | 31만 |
|---|
| 2025.10.29 | ₩46,412 | ₩46,517 | ₩45,943 | ₩46,251 | -0.35% | 11.1만 |
|---|
| 2025.10.28 | ₩46,090 | ₩46,358 | ₩46,010 | ₩46,151 | +0.13% | 6.2만 |
|---|
| 2025.10.27 | ₩46,050 | ₩46,184 | ₩45,922 | ₩46,157 | +0.23% | 3.3만 |
|---|
| 2025.10.24 | ₩45,194 | ₩45,555 | ₩45,194 | ₩45,328 | +0.30% | 3.7만 |
|---|
| 2025.10.23 | ₩44,003 | ₩44,803 | ₩44,003 | ₩44,725 | +1.64% | 2.3만 |
|---|
| 2025.10.22 | ₩44,458 | ₩44,538 | ₩43,548 | ₩44,003 | -1.02% | 3.2만 |
|---|
| 2025.10.21 | ₩44,672 | ₩44,846 | ₩44,451 | ₩44,591 | -0.18% | 4.5만 |
|---|
| 2025.10.20 | ₩44,685 | ₩44,871 | ₩44,645 | ₩44,752 | +0.15% | 1.6만 |
|---|
| 2025.10.17 | ₩44,391 | ₩44,391 | ₩43,628 | ₩44,324 | -0.15% | 1.6만 |
|---|
| 2025.10.16 | ₩45,127 | ₩45,340 | ₩44,418 | ₩44,563 | -1.25% | 3.6만 |
|---|
| 2025.10.15 | ₩45,006 | ₩45,219 | ₩44,391 | ₩44,859 | -0.33% | 7.2만 |
|---|
| 2025.10.14 | ₩44,391 | ₩44,951 | ₩44,016 | ₩44,510 | +0.27% | 18.7만 |
|---|
| 2025.10.13 | ₩44,484 | ₩44,950 | ₩44,203 | ₩44,879 | +0.89% | 6.1만 |
|---|
| 2025.10.10 | ₩45,381 | ₩45,473 | ₩43,573 | ₩43,573 | -3.98% | 1.8만 |
|---|