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 | ₩53,647 | ₩54,130 | +0.35% | 2.5만 |
| 2026.10.08 | ₩54,157 | ₩54,223 | ₩53,218 | ₩53,540 | -1.14% | 3.5만 |
| 2026.10.07 | ₩54,184 | ₩54,680 | ₩53,969 | ₩54,613 | +0.79% | 4.3만 |
| 2026.10.06 | ₩54,345 | ₩55,136 | ₩54,130 | ₩54,761 | +0.77% | 4.5만 |
| 2026.10.05 | ₩53,996 | ₩54,332 | ₩53,875 | ₩54,332 | +0.62% | 7.1만 |
| 2026.10.02 | ₩53,862 | ₩54,133 | ₩53,627 | ₩53,835 | -0.05% | 5만 |
| 2026.10.01 | ₩53,500 | ₩53,574 | ₩52,574 | ₩53,138 | -0.68% | 10.7만 |
| 2026.09.30 | ₩53,178 | ₩53,339 | ₩52,829 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,990 |
| -0.35% |
| 4.4만 |
| 2026.09.29 | ₩53,285 | ₩53,366 | ₩52,728 | ₩52,816 | -0.88% | 17.1만 |
|---|
| 2026.09.28 | ₩53,540 | ₩53,540 | ₩52,467 | ₩52,829 | -1.33% | 3.7만 |
|---|
| 2026.09.25 | ₩53,835 | ₩53,835 | ₩53,232 | ₩53,607 | -0.42% | 3.6만 |
|---|
| 2026.09.24 | ₩53,205 | ₩53,580 | ₩52,869 | ₩53,560 | +0.67% | 3.7만 |
|---|
| 2026.09.23 | ₩54,197 | ₩54,197 | ₩53,193 | ₩53,446 | -1.39% | 5.2만 |
|---|
| 2026.09.22 | ₩54,077 | ₩54,305 | ₩53,916 | ₩54,251 | +0.32% | 5.1만 |
|---|
| 2026.09.21 | ₩53,191 | ₩53,969 | ₩53,164 | ₩53,916 | +1.36% | 4.3만 |
|---|
| 2026.09.18 | ₩52,775 | ₩52,775 | ₩51,984 | ₩52,479 | -0.56% | 8.1만 |
|---|
| 2026.09.17 | ₩51,689 | ₩52,453 | ₩51,447 | ₩52,319 | +1.22% | 3.5만 |
|---|
| 2026.09.16 | ₩50,817 | ₩51,581 | ₩50,589 | ₩51,098 | +0.55% | 3.1만 |
|---|
| 2026.09.15 | ₩51,903 | ₩51,903 | ₩50,622 | ₩50,680 | -2.36% | 7.1만 |
|---|
| 2026.09.14 | ₩51,098 | ₩51,394 | ₩50,496 | ₩51,025 | -0.14% | 9.2만 |
|---|
| 2026.09.11 | ₩51,984 | ₩52,158 | ₩51,749 | ₩51,763 | -0.43% | 3.8만 |
|---|
| 2026.09.10 | ₩51,716 | ₩51,783 | ₩51,233 | ₩51,243 | -0.91% | 2.4만 |
|---|
| 2026.09.09 | ₩52,467 | ₩52,573 | ₩52,105 | ₩52,130 | -0.64% | 3.8만 |
|---|
| 2026.09.08 | ₩53,044 | ₩53,044 | ₩52,408 | ₩52,507 | -1.01% | 2.7만 |
|---|
| 2026.09.04 | ₩52,467 | ₩52,534 | ₩52,158 | ₩52,400 | -0.13% | 2.6만 |
|---|
| 2026.09.03 | ₩51,434 | ₩52,333 | ₩51,434 | ₩52,199 | +1.49% | 2만 |
|---|
| 2026.09.02 | ₩51,259 | ₩51,420 | ₩50,889 | ₩51,273 | +0.03% | 4.3만 |
|---|
| 2026.09.01 | ₩51,152 | ₩51,246 | ₩50,696 | ₩50,911 | -0.47% | 4.9만 |
|---|
| 2026.08.31 | ₩52,225 | ₩52,225 | ₩51,541 | ₩51,863 | -0.69% | 4.8만 |
|---|
| 2026.08.28 | ₩53,285 | ₩53,285 | ₩51,917 | ₩52,031 | -2.35% | 6.6만 |
|---|
| 2026.08.27 | ₩52,413 | ₩52,963 | ₩52,413 | ₩52,896 | +0.92% | 2만 |
|---|
| 2026.08.26 | ₩51,917 | ₩52,170 | ₩51,659 | ₩52,011 | +0.18% | 3.3만 |
|---|
| 2026.08.25 | ₩52,004 | ₩52,118 | ₩51,816 | ₩51,924 | -0.15% | 1.9만 |
|---|
| 2026.08.24 | ₩51,984 | ₩51,984 | ₩51,192 | ₩51,286 | -1.34% | 3.3만 |
|---|
| 2026.08.21 | ₩52,306 | ₩52,373 | ₩51,997 | ₩52,373 | +0.13% | 1.4만 |
|---|
| 2026.08.20 | ₩52,789 | ₩52,789 | ₩51,649 | ₩51,754 | -1.96% | 2만 |
|---|
| 2026.08.19 | ₩52,480 | ₩52,668 | ₩51,702 | ₩52,534 | +0.10% | 3.9만 |
|---|
| 2026.08.18 | ₩52,695 | ₩52,708 | ₩52,038 | ₩52,164 | -1.01% | 28.4만 |
|---|
| 2026.08.17 | ₩53,567 | ₩53,808 | ₩50,884 | ₩53,419 | -0.28% | 1.6만 |
|---|
| 2026.08.14 | ₩54,479 | ₩54,479 | ₩53,198 | ₩53,366 | -2.04% | 2.9만 |
|---|
| 2026.08.13 | ₩53,232 | ₩53,753 | ₩53,232 | ₩53,590 | +0.67% | 2.4만 |
|---|
| 2026.08.12 | ₩53,701 | ₩53,701 | ₩53,006 | ₩53,299 | -0.75% | 6만 |
|---|
| 2026.08.11 | ₩52,695 | ₩53,379 | ₩52,373 | ₩52,541 | -0.29% | 12.7만 |
|---|
| 2026.08.10 | ₩52,292 | ₩52,906 | ₩52,292 | ₩52,652 | +0.69% | 4.2만 |
|---|
| 2026.08.07 | ₩51,997 | ₩52,641 | ₩51,930 | ₩52,641 | +1.24% | 6.2만 |
|---|
| 2026.08.06 | ₩51,850 | ₩51,969 | ₩51,166 | ₩51,595 | -0.49% | 2.9만 |
|---|
| 2026.08.05 | ₩49,529 | ₩52,507 | ₩49,448 | ₩51,756 | +4.50% | 9.6만 |
|---|
| 2026.08.04 | ₩50,387 | ₩52,105 | ₩50,387 | ₩51,866 | +2.93% | 7.8만 |
|---|
| 2026.08.03 | ₩46,671 | ₩50,159 | ₩46,671 | ₩50,079 | +7.30% | 1.9만 |
|---|
| 2026.07.31 | ₩48,885 | ₩49,247 | ₩48,167 | ₩48,831 | -0.11% | 4.6만 |
|---|
| 2026.07.30 | ₩47,570 | ₩48,295 | ₩47,315 | ₩48,295 | +1.52% | 4.2만 |
|---|
| 2026.07.29 | ₩48,469 | ₩48,469 | ₩46,618 | ₩46,631 | -3.79% | 5.6만 |
|---|
| 2026.07.28 | ₩48,925 | ₩49,207 | ₩47,248 | ₩48,053 | -1.78% | 2.6만 |
|---|
| 2026.07.27 | ₩50,133 | ₩50,133 | ₩48,308 | ₩48,778 | -2.70% | 3.7만 |
|---|
| 2026.07.24 | ₩50,039 | ₩50,039 | ₩48,570 | ₩48,658 | -2.76% | 3.4만 |
|---|
| 2026.07.23 | ₩49,636 | ₩49,851 | ₩49,046 | ₩49,376 | -0.52% | 6.7만 |
|---|
| 2026.07.22 | ₩50,119 | ₩50,688 | ₩50,119 | ₩50,320 | +0.40% | 3.2만 |
|---|
| 2026.07.21 | ₩50,039 | ₩50,857 | ₩50,039 | ₩50,857 | +1.64% | 5.3만 |
|---|
| 2026.07.20 | ₩51,997 | ₩54,573 | ₩49,549 | ₩49,609 | -4.59% | 7.8만 |
|---|
| 2026.07.17 | ₩49,811 | ₩50,037 | ₩47,798 | ₩49,516 | -0.59% | 6.7만 |
|---|
| 2026.07.16 | ₩50,924 | ₩50,938 | ₩49,643 | ₩50,106 | -1.61% | 2.7만 |
|---|
| 2026.07.15 | ₩52,105 | ₩52,105 | ₩50,522 | ₩51,407 | -1.34% | 7.6만 |
|---|
| 2026.07.14 | ₩52,453 | ₩52,453 | ₩50,905 | ₩51,635 | -1.56% | 4.6만 |
|---|
| 2026.07.13 | ₩52,158 | ₩52,158 | ₩50,716 | ₩50,938 | -2.34% | 10.4만 |
|---|
| 2026.07.10 | ₩52,480 | ₩52,480 | ₩51,628 | ₩52,051 | -0.82% | 15.2만 |
|---|
| 2026.07.09 | ₩52,360 | ₩52,641 | ₩51,689 | ₩52,413 | +0.10% | 6.8만 |
|---|
| 2026.07.08 | ₩50,736 | ₩51,850 | ₩50,548 | ₩51,394 | +1.30% | 5.3만 |
|---|
| 2026.07.07 | ₩52,078 | ₩52,091 | ₩50,860 | ₩51,340 | -1.42% | 4.3만 |
|---|
| 2026.07.06 | ₩53,862 | ₩54,989 | ₩51,675 | ₩52,322 | -2.86% | 6.2만 |
|---|
| 2026.07.02 | ₩51,863 | ₩52,681 | ₩50,971 | ₩51,298 | -1.09% | 3.2만 |
|---|
| 2026.07.01 | ₩53,339 | ₩53,339 | ₩52,058 | ₩52,225 | -2.09% | 3.6만 |
|---|
| 2026.06.30 | ₩51,702 | ₩52,722 | ₩51,662 | ₩52,648 | +1.83% | 3.7만 |
|---|
| 2026.06.29 | ₩50,870 | ₩51,461 | ₩50,367 | ₩51,420 | +1.08% | 2.2만 |
|---|
| 2026.06.26 | ₩49,878 | ₩50,508 | ₩49,542 | ₩50,119 | +0.48% | 22.7만 |
|---|
| 2026.06.25 | ₩51,541 | ₩51,541 | ₩49,878 | ₩50,294 | -2.42% | 5만 |
|---|
| 2026.06.24 | ₩50,414 | ₩50,803 | ₩49,931 | ₩50,172 | -0.48% | 3.4만 |
|---|
| 2026.06.23 | ₩50,562 | ₩51,125 | ₩50,468 | ₩50,468 | -0.19% | 10.7만 |
|---|
| 2026.06.22 | ₩52,306 | ₩52,614 | ₩51,501 | ₩51,877 | -0.82% | 5.2만 |
|---|
| 2026.06.18 | ₩50,750 | ₩52,427 | ₩50,750 | ₩52,319 | +3.09% | 3만 |
|---|
| 2026.06.17 | ₩51,769 | ₩52,131 | ₩51,058 | ₩51,098 | -1.30% | 2.8만 |
|---|
| 2026.06.16 | ₩52,534 | ₩52,534 | ₩51,340 | ₩51,340 | -2.27% | 2.8만 |
|---|
| 2026.06.15 | ₩52,105 | ₩52,413 | ₩51,909 | ₩52,333 | +0.44% | 2.5만 |
|---|
| 2026.06.12 | ₩50,964 | ₩52,279 | ₩50,267 | ₩50,616 | -0.68% | 3.9만 |
|---|
| 2026.06.11 | ₩49,945 | ₩50,897 | ₩49,140 | ₩50,897 | +1.91% | 4.5만 |
|---|
| 2026.06.10 | ₩50,200 | ₩53,634 | ₩49,126 | ₩49,180 | -2.03% | 14.5만 |
|---|
| 2026.06.09 | ₩51,662 | ₩52,051 | ₩48,831 | ₩50,522 | -2.21% | 10.1만 |
|---|
| 2026.06.08 | ₩49,650 | ₩51,928 | ₩49,650 | ₩51,461 | +3.65% | 4.5만 |
|---|
| 2026.06.05 | ₩53,352 | ₩53,352 | ₩50,481 | ₩50,575 | -5.20% | 5.1만 |
|---|
| 2026.06.04 | ₩54,439 | ₩54,439 | ₩49,837 | ₩53,969 | -0.86% | 2.9만 |
|---|
| 2026.06.03 | ₩54,546 | ₩54,573 | ₩53,406 | ₩53,808 | -1.35% | 5.4만 |
|---|
| 2026.06.02 | ₩53,983 | ₩54,788 | ₩53,822 | ₩54,385 | +0.75% | 5.9만 |
|---|
| 2026.06.01 | ₩53,460 | ₩54,251 | ₩52,990 | ₩53,956 | +0.93% | 9.8만 |
|---|
| 2026.05.29 | ₩52,842 | ₩53,406 | ₩52,333 | ₩53,406 | +1.07% | 1.9만 |
|---|
| 2026.05.28 | ₩51,890 | ₩52,601 | ₩51,514 | ₩52,574 | +1.32% | 8.7만 |
|---|
| 2026.05.27 | ₩51,716 | ₩52,078 | ₩51,313 | ₩51,420 | -0.57% | 2.5만 |
|---|
| 2026.05.26 | ₩51,608 | ₩51,877 | ₩51,333 | ₩51,716 | +0.21% | 4.2만 |
|---|
| 2026.05.22 | ₩51,434 | ₩51,434 | ₩50,414 | ₩50,589 | -1.64% | 2.5만 |
|---|
| 2026.05.21 | ₩49,569 | ₩50,320 | ₩49,569 | ₩50,320 | +1.52% | 2만 |
|---|
| 2026.05.20 | ₩49,073 | ₩49,770 | ₩49,019 | ₩49,730 | +1.34% | 2.4만 |
|---|
| 2026.05.19 | ₩48,939 | ₩49,287 | ₩48,053 | ₩48,684 | -0.52% | 5.2만 |
|---|
| 2026.05.18 | ₩50,146 | ₩50,146 | ₩48,536 | ₩49,073 | -2.14% | 2.6만 |
|---|
| 2026.05.15 | ₩50,025 | ₩50,079 | ₩49,502 | ₩49,609 | -0.83% | 4.2만 |
|---|
| 2026.05.14 | ₩49,837 | ₩51,005 | ₩49,837 | ₩50,777 | +1.88% | 3.5만 |
|---|
| 2026.05.13 | ₩49,489 | ₩50,146 | ₩49,220 | ₩49,958 | +0.95% | 8.8만 |
|---|
| 2026.05.12 | ₩50,200 | ₩50,200 | ₩48,228 | ₩49,207 | -1.98% | 2.5만 |
|---|
| 2026.05.11 | ₩49,274 | ₩49,864 | ₩49,006 | ₩49,703 | +0.87% | 2.8만 |
|---|
| 2026.05.08 | ₩49,207 | ₩49,247 | ₩48,630 | ₩49,247 | +0.08% | 2만 |
|---|
| 2026.05.07 | ₩49,086 | ₩49,234 | ₩48,214 | ₩48,479 | -1.24% | 5.9만 |
|---|
| 2026.05.06 | ₩48,389 | ₩48,831 | ₩47,973 | ₩48,778 | +0.80% | 3.8만 |
|---|
| 2026.05.05 | ₩47,745 | ₩47,745 | ₩47,490 | ₩47,597 | -0.31% | 3.8만 |
|---|
| 2026.05.04 | ₩47,262 | ₩47,443 | ₩46,886 | ₩47,208 | -0.11% | 4만 |
|---|
| 2026.05.01 | ₩46,671 | ₩47,181 | ₩46,564 | ₩46,886 | +0.46% | 3만 |
|---|
| 2026.04.30 | ₩46,229 | ₩46,638 | ₩45,773 | ₩46,623 | +0.85% | 2.9만 |
|---|
| 2026.04.29 | ₩45,853 | ₩45,853 | ₩45,384 | ₩45,826 | -0.06% | 2.3만 |
|---|
| 2026.04.28 | ₩46,162 | ₩46,229 | ₩45,437 | ₩45,987 | -0.38% | 4.7만 |
|---|
| 2026.04.27 | ₩46,765 | ₩46,900 | ₩46,565 | ₩46,712 | -0.11% | 2.9만 |
|---|
| 2026.04.24 | ₩46,698 | ₩47,074 | ₩46,269 | ₩47,074 | +0.80% | 5.5만 |
|---|
| 2026.04.23 | ₩46,846 | ₩46,846 | ₩45,639 | ₩46,309 | -1.15% | 3.2만 |
|---|
| 2026.04.22 | ₩46,497 | ₩46,993 | ₩46,182 | ₩46,900 | +0.87% | 2.1만 |
|---|
| 2026.04.21 | ₩46,739 | ₩46,739 | ₩45,813 | ₩45,813 | -1.98% | 4.5만 |
|---|
| 2026.04.20 | ₩46,175 | ₩46,215 | ₩45,719 | ₩46,215 | +0.09% | 2.5만 |
|---|
| 2026.04.17 | ₩46,041 | ₩46,403 | ₩45,759 | ₩46,215 | +0.38% | 3.1만 |
|---|
| 2026.04.16 | ₩45,223 | ₩45,558 | ₩44,874 | ₩45,464 | +0.53% | 9.4만 |
|---|
| 2026.04.15 | ₩44,740 | ₩45,075 | ₩44,498 | ₩45,021 | +0.63% | 2.6만 |
|---|
| 2026.04.14 | ₩43,841 | ₩44,377 | ₩43,841 | ₩44,321 | +1.10% | 2.6만 |
|---|
| 2026.04.13 | ₩42,325 | ₩43,434 | ₩42,325 | ₩43,371 | +2.47% | 2.6만 |
|---|
| 2026.04.10 | ₩42,714 | ₩42,714 | ₩42,325 | ₩42,486 | -0.53% | 5.9만 |
|---|
| 2026.04.09 | ₩42,204 | ₩42,432 | ₩41,842 | ₩42,285 | +0.19% | 4.4만 |
|---|
| 2026.04.08 | ₩42,164 | ₩42,566 | ₩41,949 | ₩42,151 | -0.03% | 3만 |
|---|
| 2026.04.07 | ₩40,796 | ₩40,864 | ₩40,111 | ₩40,809 | +0.03% | 3.2만 |
|---|
| 2026.04.06 | ₩40,500 | ₩40,890 | ₩40,420 | ₩40,849 | +0.86% | 6.5만 |
|---|
| 2026.04.02 | ₩39,830 | ₩40,876 | ₩39,756 | ₩40,594 | +1.92% | 4.2만 |
|---|
| 2026.04.01 | ₩40,474 | ₩40,970 | ₩40,393 | ₩40,661 | +0.46% | 2.9만 |
|---|
| 2026.03.31 | ₩38,663 | ₩40,058 | ₩38,663 | ₩39,950 | +3.33% | 3만 |
|---|
| 2026.03.30 | ₩38,971 | ₩38,985 | ₩37,817 | ₩38,158 | -2.09% | 4.8만 |
|---|
| 2026.03.27 | ₩39,360 | ₩39,427 | ₩38,569 | ₩38,569 | -2.01% | 5.7만 |
|---|
| 2026.03.26 | ₩40,313 | ₩40,620 | ₩39,688 | ₩39,789 | -1.30% | 2.3만 |
|---|
| 2026.03.25 | ₩40,903 | ₩41,064 | ₩40,675 | ₩40,770 | -0.32% | 2.8만 |
|---|
| 2026.03.24 | ₩40,420 | ₩40,474 | ₩39,991 | ₩40,286 | -0.33% | 3.5만 |
|---|
| 2026.03.23 | ₩40,930 | ₩41,359 | ₩40,661 | ₩40,796 | -0.33% | 2.2만 |
|---|
| 2026.03.20 | ₩40,702 | ₩41,112 | ₩39,964 | ₩40,071 | -1.55% | 3.3만 |
|---|
| 2026.03.19 | ₩40,635 | ₩41,426 | ₩40,509 | ₩41,185 | +1.35% | 3.4만 |
|---|
| 2026.03.18 | ₩41,587 | ₩41,708 | ₩41,305 | ₩41,305 | -0.68% | 2.1만 |
|---|
| 2026.03.17 | ₩41,641 | ₩41,982 | ₩41,614 | ₩41,788 | +0.35% | 2.8만 |
|---|
| 2026.03.16 | ₩41,440 | ₩41,735 | ₩41,348 | ₩41,480 | +0.10% | 3.3만 |
|---|
| 2026.03.13 | ₩41,386 | ₩41,889 | ₩40,675 | ₩40,943 | -1.07% | 2.5만 |
|---|
| 2026.03.12 | ₩41,829 | ₩41,923 | ₩41,171 | ₩41,279 | -1.31% | 3.9만 |
|---|
| 2026.03.11 | ₩42,218 | ₩42,553 | ₩41,896 | ₩42,164 | -0.13% | 3.6만 |
|---|
| 2026.03.10 | ₩42,030 | ₩42,526 | ₩41,775 | ₩42,083 | +0.13% | 3.2만 |
|---|
| 2026.03.09 | ₩40,742 | ₩42,113 | ₩40,648 | ₩41,909 | +2.86% | 5.1만 |
|---|
| 2026.03.06 | ₩41,010 | ₩41,855 | ₩41,010 | ₩41,359 | +0.85% | 3.3만 |
|---|
| 2026.03.05 | ₩41,587 | ₩42,338 | ₩41,191 | ₩41,829 | +0.58% | 10만 |
|---|
| 2026.03.04 | ₩41,319 | ₩42,030 | ₩41,225 | ₩41,748 | +1.04% | 4.5만 |
|---|
| 2026.03.03 | ₩40,594 | ₩41,352 | ₩40,165 | ₩41,024 | +1.06% | 26.3만 |
|---|
| 2026.03.02 | ₩41,104 | ₩41,882 | ₩40,863 | ₩41,759 | +1.59% | 16만 |
|---|
| 2026.02.27 | ₩42,271 | ₩42,271 | ₩41,332 | ₩41,748 | -1.24% | 8.1만 |
|---|
| 2026.02.26 | ₩42,325 | ₩42,325 | ₩41,426 | ₩42,137 | -0.44% | 4.5만 |
|---|
| 2026.02.25 | ₩41,923 | ₩42,560 | ₩41,923 | ₩42,352 | +1.02% | 8.1만 |
|---|
| 2026.02.24 | ₩41,225 | ₩41,909 | ₩40,675 | ₩41,748 | +1.27% | 3.7만 |
|---|
| 2026.02.23 | ₩41,788 | ₩41,788 | ₩41,013 | ₩41,225 | -1.35% | 6.1만 |
|---|
| 2026.02.20 | ₩41,896 | ₩42,553 | ₩41,708 | ₩42,083 | +0.45% | 4.3만 |
|---|
| 2026.02.19 | ₩42,030 | ₩42,244 | ₩41,694 | ₩42,244 | +0.51% | 12.1만 |
|---|
| 2026.02.18 | ₩42,043 | ₩42,553 | ₩41,775 | ₩42,258 | +0.51% | 8.1만 |
|---|
| 2026.02.17 | ₩42,043 | ₩42,151 | ₩41,359 | ₩42,030 | -0.03% | 15.6만 |
|---|
| 2026.02.13 | ₩41,896 | ₩42,372 | ₩41,601 | ₩42,043 | +0.35% | 17.8만 |
|---|
| 2026.02.12 | ₩42,835 | ₩42,929 | ₩41,024 | ₩41,654 | -2.76% | 22.4만 |
|---|
| 2026.02.11 | ₩43,452 | ₩43,452 | ₩42,207 | ₩42,741 | -1.64% | 6.6만 |
|---|
| 2026.02.10 | ₩43,143 | ₩43,398 | ₩42,848 | ₩42,848 | -0.68% | 3.9만 |
|---|
| 2026.02.09 | ₩42,097 | ₩43,197 | ₩42,097 | ₩43,023 | +2.20% | 3.5만 |
|---|
| 2026.02.06 | ₩41,238 | ₩42,452 | ₩41,238 | ₩42,164 | +2.24% | 4.6만 |
|---|
| 2026.02.05 | ₩41,721 | ₩41,963 | ₩40,755 | ₩40,957 | -1.83% | 8.5만 |
|---|
| 2026.02.04 | ₩43,170 | ₩43,170 | ₩41,560 | ₩42,244 | -2.14% | 5.1만 |
|---|
| 2026.02.03 | ₩44,163 | ₩44,163 | ₩42,566 | ₩43,210 | -2.16% | 14만 |
|---|
| 2026.02.02 | ₩43,881 | ₩44,646 | ₩43,881 | ₩44,230 | +0.79% | 5만 |
|---|
| 2026.01.30 | ₩44,820 | ₩45,028 | ₩43,968 | ₩44,127 | -1.55% | 4만 |
|---|
| 2026.01.29 | ₩45,437 | ₩45,531 | ₩43,935 | ₩44,874 | -1.24% | 5.6만 |
|---|
| 2026.01.28 | ₩45,679 | ₩46,125 | ₩45,215 | ₩45,504 | -0.38% | 7만 |
|---|
| 2026.01.27 | ₩45,370 | ₩45,625 | ₩45,169 | ₩45,464 | +0.21% | 3만 |
|---|
| 2026.01.26 | ₩45,330 | ₩45,370 | ₩44,874 | ₩45,209 | -0.27% | 14.5만 |
|---|
| 2026.01.23 | ₩47,329 | ₩47,329 | ₩44,928 | ₩45,035 | -4.85% | 3.8만 |
|---|
| 2026.01.22 | ₩44,995 | ₩45,585 | ₩44,720 | ₩44,995 | 0.00% | 5.9만 |
|---|
| 2026.01.21 | ₩44,324 | ₩44,753 | ₩43,854 | ₩44,552 | +0.51% | 29.8만 |
|---|
| 2026.01.20 | ₩44,713 | ₩44,740 | ₩43,988 | ₩44,163 | -1.23% | 18.5만 |
|---|
| 2026.01.16 | ₩45,021 | ₩45,390 | ₩44,941 | ₩45,169 | +0.33% | 10.9만 |
|---|
| 2026.01.15 | ₩45,706 | ₩45,706 | ₩44,780 | ₩44,780 | -2.03% | 7.2만 |
|---|
| 2026.01.14 | ₩45,719 | ₩45,719 | ₩44,458 | ₩44,887 | -1.82% | 6.8만 |
|---|
| 2026.01.13 | ₩45,826 | ₩45,846 | ₩45,263 | ₩45,437 | -0.85% | 6.9만 |
|---|
| 2026.01.12 | ₩45,062 | ₩45,625 | ₩44,874 | ₩45,612 | +1.22% | 26.3만 |
|---|
| 2026.01.09 | ₩45,276 | ₩45,558 | ₩45,102 | ₩45,518 | +0.53% | 4.8만 |
|---|
| 2026.01.08 | ₩46,054 | ₩46,054 | ₩45,048 | ₩45,330 | -1.57% | 19.5만 |
|---|
| 2026.01.07 | ₩45,598 | ₩46,175 | ₩45,598 | ₩45,813 | +0.47% | 8만 |
|---|
| 2026.01.06 | ₩45,464 | ₩46,054 | ₩45,135 | ₩45,719 | +0.56% | 13.2만 |
|---|
| 2026.01.05 | ₩45,276 | ₩45,343 | ₩44,961 | ₩45,115 | -0.36% | 10.5만 |
|---|
| 2026.01.02 | ₩44,847 | ₩45,115 | ₩44,257 | ₩44,606 | -0.54% | 6.7만 |
|---|
| 2025.12.31 | ₩44,686 | ₩44,686 | ₩44,243 | ₩44,257 | -0.96% | 4.6만 |
|---|
| 2025.12.30 | ₩44,592 | ₩45,357 | ₩44,498 | ₩44,646 | +0.12% | 12.3만 |
|---|
| 2025.12.29 | ₩44,887 | ₩44,887 | ₩44,243 | ₩44,651 | -0.53% | 11.8만 |
|---|
| 2025.12.26 | ₩45,062 | ₩45,343 | ₩44,753 | ₩44,901 | -0.36% | 1.9만 |
|---|
| 2025.12.24 | ₩44,887 | ₩45,021 | ₩44,775 | ₩45,021 | +0.30% | 7천 |
|---|
| 2025.12.23 | ₩44,928 | ₩45,021 | ₩44,540 | ₩44,860 | -0.15% | 54.9만 |
|---|
| 2025.12.22 | ₩44,767 | ₩45,048 | ₩44,632 | ₩45,048 | +0.63% | 2.1만 |
|---|
| 2025.12.19 | ₩43,465 | ₩44,391 | ₩43,465 | ₩44,348 | +2.03% | 2.2만 |
|---|
| 2025.12.18 | ₩43,277 | ₩43,599 | ₩42,754 | ₩43,237 | -0.09% | 2.2만 |
|---|
| 2025.12.17 | ₩44,136 | ₩44,136 | ₩42,432 | ₩42,432 | -3.86% | 3.3만 |
|---|
| 2025.12.16 | ₩44,445 | ₩44,445 | ₩43,204 | ₩43,559 | -1.99% | 5.1만 |
|---|
| 2025.12.15 | ₩44,082 | ₩44,082 | ₩43,413 | ₩43,505 | -1.31% | 5.9만 |
|---|
| 2025.12.12 | ₩44,820 | ₩44,941 | ₩43,747 | ₩43,988 | -1.86% | 1.9만 |
|---|
| 2025.12.11 | ₩44,780 | ₩45,115 | ₩44,297 | ₩45,115 | +0.75% | 5.2만 |
|---|
| 2025.12.10 | ₩44,860 | ₩45,370 | ₩44,606 | ₩45,370 | +1.14% | 3.6만 |
|---|
| 2025.12.09 | ₩44,981 | ₩44,981 | ₩44,610 | ₩44,737 | -0.54% | 3.6만 |
|---|
| 2025.12.08 | ₩45,209 | ₩45,209 | ₩44,552 | ₩44,807 | -0.89% | 4.4만 |
|---|
| 2025.12.05 | ₩44,713 | ₩45,008 | ₩44,619 | ₩44,807 | +0.21% | 5.7만 |
|---|
| 2025.12.04 | ₩44,404 | ₩44,699 | ₩44,230 | ₩44,673 | +0.60% | 3.4만 |
|---|
| 2025.12.03 | ₩43,747 | ₩44,337 | ₩43,640 | ₩44,216 | +1.07% | 1.7만 |
|---|
| 2025.12.02 | ₩44,015 | ₩44,451 | ₩43,854 | ₩43,854 | -0.37% | 7.3만 |
|---|
| 2025.12.01 | ₩44,579 | ₩44,579 | ₩43,640 | ₩43,881 | -1.56% | 2.1만 |
|---|
| 2025.11.28 | ₩43,988 | ₩44,297 | ₩43,975 | ₩44,136 | +0.34% | 1.2만 |
|---|
| 2025.11.26 | ₩45,732 | ₩45,732 | ₩43,559 | ₩44,163 | -3.43% | 2.9만 |
|---|
| 2025.11.25 | ₩43,477 | ₩43,747 | ₩42,835 | ₩43,747 | +0.62% | 3.2만 |
|---|
| 2025.11.24 | ₩42,660 | ₩43,345 | ₩42,607 | ₩43,324 | +1.56% | 2만 |
|---|
| 2025.11.21 | ₩42,003 | ₩42,607 | ₩41,346 | ₩42,097 | +0.22% | 6.1만 |
|---|
| 2025.11.20 | ₩44,149 | ₩44,341 | ₩41,909 | ₩41,909 | -5.07% | 4.3만 |
|---|
| 2025.11.19 | ₩43,331 | ₩43,841 | ₩43,009 | ₩43,421 | +0.21% | 7.3만 |
|---|
| 2025.11.18 | ₩43,090 | ₩43,886 | ₩42,605 | ₩42,794 | -0.68% | 3.5만 |
|---|
| 2025.11.17 | ₩43,827 | ₩44,391 | ₩43,252 | ₩43,599 | -0.52% | 2.3만 |
|---|
| 2025.11.14 | ₩43,304 | ₩44,606 | ₩43,049 | ₩44,136 | +1.92% | 5.7만 |
|---|
| 2025.11.13 | ₩44,887 | ₩44,954 | ₩43,640 | ₩43,854 | -2.30% | 3.4만 |
|---|
| 2025.11.12 | ₩45,504 | ₩45,504 | ₩44,834 | ₩45,021 | -1.06% | 11.4만 |
|---|
| 2025.11.11 | ₩45,317 | ₩45,397 | ₩44,954 | ₩45,182 | -0.30% | 2.3만 |
|---|
| 2025.11.10 | ₩45,370 | ₩45,813 | ₩44,820 | ₩45,451 | +0.18% | 2.9만 |
|---|
| 2025.11.07 | ₩44,377 | ₩44,457 | ₩43,197 | ₩44,445 | +0.15% | 4만 |
|---|
| 2025.11.06 | ₩45,263 | ₩45,319 | ₩44,377 | ₩44,565 | -1.54% | 5.6만 |
|---|
| 2025.11.05 | ₩45,169 | ₩45,824 | ₩45,008 | ₩45,478 | +0.68% | 3.2만 |
|---|
| 2025.11.04 | ₩45,142 | ₩45,706 | ₩44,941 | ₩44,941 | -0.45% | 3.3만 |
|---|
| 2025.11.03 | ₩46,470 | ₩46,712 | ₩45,746 | ₩46,229 | -0.52% | 10.7만 |
|---|
| 2025.10.31 | ₩46,135 | ₩46,260 | ₩45,786 | ₩46,095 | -0.09% | 15.3만 |
|---|
| 2025.10.30 | ₩45,920 | ₩46,175 | ₩45,522 | ₩45,612 | -0.67% | 31만 |
|---|
| 2025.10.29 | ₩46,524 | ₩46,630 | ₩46,054 | ₩46,363 | -0.35% | 11.1만 |
|---|
| 2025.10.28 | ₩46,202 | ₩46,470 | ₩46,121 | ₩46,262 | +0.13% | 6.2만 |
|---|
| 2025.10.27 | ₩46,162 | ₩46,296 | ₩46,033 | ₩46,269 | +0.23% | 3.3만 |
|---|
| 2025.10.24 | ₩45,303 | ₩45,665 | ₩45,303 | ₩45,437 | +0.30% | 3.7만 |
|---|
| 2025.10.23 | ₩44,109 | ₩44,911 | ₩44,109 | ₩44,834 | +1.64% | 2.3만 |
|---|
| 2025.10.22 | ₩44,565 | ₩44,646 | ₩43,653 | ₩44,109 | -1.02% | 3.2만 |
|---|
| 2025.10.21 | ₩44,780 | ₩44,954 | ₩44,559 | ₩44,699 | -0.18% | 4.5만 |
|---|
| 2025.10.20 | ₩44,793 | ₩44,980 | ₩44,753 | ₩44,860 | +0.15% | 1.6만 |
|---|
| 2025.10.17 | ₩44,498 | ₩44,498 | ₩43,734 | ₩44,431 | -0.15% | 1.6만 |
|---|
| 2025.10.16 | ₩45,236 | ₩45,449 | ₩44,525 | ₩44,671 | -1.25% | 3.6만 |
|---|
| 2025.10.15 | ₩45,115 | ₩45,329 | ₩44,498 | ₩44,968 | -0.33% | 7.2만 |
|---|
| 2025.10.14 | ₩44,498 | ₩45,060 | ₩44,123 | ₩44,618 | +0.27% | 18.7만 |
|---|
| 2025.10.13 | ₩44,592 | ₩45,059 | ₩44,310 | ₩44,988 | +0.89% | 6.1만 |
|---|
| 2025.10.10 | ₩45,491 | ₩45,584 | ₩43,679 | ₩43,679 | -3.98% | 1.8만 |
|---|