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 | ₩53,924 | ₩54,152 | ₩53,629 | ₩54,112 | +0.35% | 2.5만 |
| 2026.10.08 | ₩54,139 | ₩54,205 | ₩53,200 | ₩53,522 | -1.14% | 3.5만 |
| 2026.10.07 | ₩54,166 | ₩54,662 | ₩53,951 | ₩54,595 | +0.79% | 4.3만 |
| 2026.10.06 | ₩54,327 | ₩55,118 | ₩54,112 | ₩54,742 | +0.77% | 4.5만 |
| 2026.10.05 | ₩53,978 | ₩54,313 | ₩53,857 | ₩54,313 | +0.62% | 7.1만 |
| 2026.10.02 | ₩53,844 | ₩54,115 | ₩53,609 | ₩53,817 | -0.05% | 5만 |
| 2026.10.01 | ₩53,482 | ₩53,556 | ₩52,557 | ₩53,120 | -0.68% | 10.7만 |
| 2026.09.30 | ₩53,160 | ₩53,321 | ₩52,811 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩52,972 |
| -0.35% |
| 4.4만 |
| 2026.09.29 | ₩53,267 | ₩53,348 | ₩52,711 | ₩52,798 | -0.88% | 17.1만 |
|---|
| 2026.09.28 | ₩53,522 | ₩53,522 | ₩52,449 | ₩52,811 | -1.33% | 3.7만 |
|---|
| 2026.09.25 | ₩53,817 | ₩53,817 | ₩53,214 | ₩53,589 | -0.42% | 3.6만 |
|---|
| 2026.09.24 | ₩53,187 | ₩53,562 | ₩52,852 | ₩53,542 | +0.67% | 3.7만 |
|---|
| 2026.09.23 | ₩54,179 | ₩54,179 | ₩53,175 | ₩53,428 | -1.39% | 5.2만 |
|---|
| 2026.09.22 | ₩54,059 | ₩54,287 | ₩53,898 | ₩54,233 | +0.32% | 5.1만 |
|---|
| 2026.09.21 | ₩53,173 | ₩53,951 | ₩53,147 | ₩53,898 | +1.36% | 4.3만 |
|---|
| 2026.09.18 | ₩52,758 | ₩52,758 | ₩51,966 | ₩52,461 | -0.56% | 8.1만 |
|---|
| 2026.09.17 | ₩51,671 | ₩52,436 | ₩51,430 | ₩52,302 | +1.22% | 3.5만 |
|---|
| 2026.09.16 | ₩50,800 | ₩51,564 | ₩50,572 | ₩51,081 | +0.55% | 3.1만 |
|---|
| 2026.09.15 | ₩51,886 | ₩51,886 | ₩50,605 | ₩50,663 | -2.36% | 7.1만 |
|---|
| 2026.09.14 | ₩51,081 | ₩51,376 | ₩50,479 | ₩51,008 | -0.14% | 9.2만 |
|---|
| 2026.09.11 | ₩51,966 | ₩52,141 | ₩51,732 | ₩51,745 | -0.43% | 3.8만 |
|---|
| 2026.09.10 | ₩51,698 | ₩51,765 | ₩51,215 | ₩51,226 | -0.91% | 2.4만 |
|---|
| 2026.09.09 | ₩52,449 | ₩52,555 | ₩52,087 | ₩52,113 | -0.64% | 3.8만 |
|---|
| 2026.09.08 | ₩53,026 | ₩53,026 | ₩52,390 | ₩52,489 | -1.01% | 2.7만 |
|---|
| 2026.09.04 | ₩52,449 | ₩52,516 | ₩52,141 | ₩52,382 | -0.13% | 2.6만 |
|---|
| 2026.09.03 | ₩51,417 | ₩52,315 | ₩51,417 | ₩52,181 | +1.49% | 2만 |
|---|
| 2026.09.02 | ₩51,242 | ₩51,403 | ₩50,872 | ₩51,256 | +0.03% | 4.3만 |
|---|
| 2026.09.01 | ₩51,135 | ₩51,229 | ₩50,679 | ₩50,894 | -0.47% | 4.9만 |
|---|
| 2026.08.31 | ₩52,208 | ₩52,208 | ₩51,524 | ₩51,846 | -0.69% | 4.8만 |
|---|
| 2026.08.28 | ₩53,267 | ₩53,267 | ₩51,899 | ₩52,013 | -2.35% | 6.6만 |
|---|
| 2026.08.27 | ₩52,396 | ₩52,945 | ₩52,396 | ₩52,878 | +0.92% | 2만 |
|---|
| 2026.08.26 | ₩51,899 | ₩52,153 | ₩51,642 | ₩51,993 | +0.18% | 3.3만 |
|---|
| 2026.08.25 | ₩51,987 | ₩52,101 | ₩51,799 | ₩51,906 | -0.15% | 1.9만 |
|---|
| 2026.08.24 | ₩51,966 | ₩51,966 | ₩51,175 | ₩51,269 | -1.34% | 3.3만 |
|---|
| 2026.08.21 | ₩52,288 | ₩52,355 | ₩51,980 | ₩52,355 | +0.13% | 1.4만 |
|---|
| 2026.08.20 | ₩52,771 | ₩52,771 | ₩51,631 | ₩51,737 | -1.96% | 2만 |
|---|
| 2026.08.19 | ₩52,463 | ₩52,650 | ₩51,685 | ₩52,516 | +0.10% | 3.9만 |
|---|
| 2026.08.18 | ₩52,677 | ₩52,691 | ₩52,020 | ₩52,146 | -1.01% | 28.4만 |
|---|
| 2026.08.17 | ₩53,549 | ₩53,790 | ₩50,867 | ₩53,401 | -0.28% | 1.6만 |
|---|
| 2026.08.14 | ₩54,461 | ₩54,461 | ₩53,180 | ₩53,348 | -2.04% | 2.9만 |
|---|
| 2026.08.13 | ₩53,214 | ₩53,735 | ₩53,214 | ₩53,572 | +0.67% | 2.4만 |
|---|
| 2026.08.12 | ₩53,683 | ₩53,683 | ₩52,988 | ₩53,281 | -0.75% | 6만 |
|---|
| 2026.08.11 | ₩52,677 | ₩53,361 | ₩52,355 | ₩52,523 | -0.29% | 12.7만 |
|---|
| 2026.08.10 | ₩52,275 | ₩52,888 | ₩52,275 | ₩52,634 | +0.69% | 4.2만 |
|---|
| 2026.08.07 | ₩51,980 | ₩52,624 | ₩51,913 | ₩52,624 | +1.24% | 6.2만 |
|---|
| 2026.08.06 | ₩51,832 | ₩51,952 | ₩51,148 | ₩51,578 | -0.49% | 2.9만 |
|---|
| 2026.08.05 | ₩49,512 | ₩52,489 | ₩49,432 | ₩51,738 | +4.50% | 9.6만 |
|---|
| 2026.08.04 | ₩50,371 | ₩52,087 | ₩50,371 | ₩51,848 | +2.93% | 7.8만 |
|---|
| 2026.08.03 | ₩46,656 | ₩50,143 | ₩46,656 | ₩50,062 | +7.30% | 1.9만 |
|---|
| 2026.07.31 | ₩48,869 | ₩49,231 | ₩48,151 | ₩48,815 | -0.11% | 4.6만 |
|---|
| 2026.07.30 | ₩47,554 | ₩48,279 | ₩47,300 | ₩48,279 | +1.52% | 4.2만 |
|---|
| 2026.07.29 | ₩48,453 | ₩48,453 | ₩46,602 | ₩46,616 | -3.79% | 5.6만 |
|---|
| 2026.07.28 | ₩48,909 | ₩49,190 | ₩47,232 | ₩48,037 | -1.78% | 2.6만 |
|---|
| 2026.07.27 | ₩50,116 | ₩50,116 | ₩48,292 | ₩48,761 | -2.70% | 3.7만 |
|---|
| 2026.07.24 | ₩50,022 | ₩50,022 | ₩48,553 | ₩48,642 | -2.76% | 3.4만 |
|---|
| 2026.07.23 | ₩49,620 | ₩49,834 | ₩49,030 | ₩49,359 | -0.52% | 6.7만 |
|---|
| 2026.07.22 | ₩50,102 | ₩50,671 | ₩50,102 | ₩50,304 | +0.40% | 3.2만 |
|---|
| 2026.07.21 | ₩50,022 | ₩50,840 | ₩50,022 | ₩50,840 | +1.64% | 5.3만 |
|---|
| 2026.07.20 | ₩51,980 | ₩54,555 | ₩49,532 | ₩49,593 | -4.59% | 7.8만 |
|---|
| 2026.07.17 | ₩49,794 | ₩50,021 | ₩47,782 | ₩49,499 | -0.59% | 6.7만 |
|---|
| 2026.07.16 | ₩50,907 | ₩50,920 | ₩49,626 | ₩50,089 | -1.61% | 2.7만 |
|---|
| 2026.07.15 | ₩52,087 | ₩52,087 | ₩50,505 | ₩51,390 | -1.34% | 7.6만 |
|---|
| 2026.07.14 | ₩52,436 | ₩52,436 | ₩50,888 | ₩51,618 | -1.56% | 4.6만 |
|---|
| 2026.07.13 | ₩52,141 | ₩52,141 | ₩50,699 | ₩50,920 | -2.34% | 10.4만 |
|---|
| 2026.07.10 | ₩52,463 | ₩52,463 | ₩51,611 | ₩52,034 | -0.82% | 15.2만 |
|---|
| 2026.07.09 | ₩52,342 | ₩52,624 | ₩51,671 | ₩52,396 | +0.10% | 6.8만 |
|---|
| 2026.07.08 | ₩50,719 | ₩51,832 | ₩50,532 | ₩51,376 | +1.30% | 5.3만 |
|---|
| 2026.07.07 | ₩52,060 | ₩52,074 | ₩50,843 | ₩51,323 | -1.42% | 4.3만 |
|---|
| 2026.07.06 | ₩53,844 | ₩54,970 | ₩51,658 | ₩52,304 | -2.86% | 6.2만 |
|---|
| 2026.07.02 | ₩51,846 | ₩52,664 | ₩50,954 | ₩51,281 | -1.09% | 3.2만 |
|---|
| 2026.07.01 | ₩53,321 | ₩53,321 | ₩52,040 | ₩52,208 | -2.09% | 3.6만 |
|---|
| 2026.06.30 | ₩51,685 | ₩52,704 | ₩51,645 | ₩52,630 | +1.83% | 3.7만 |
|---|
| 2026.06.29 | ₩50,853 | ₩51,443 | ₩50,350 | ₩51,403 | +1.08% | 2.2만 |
|---|
| 2026.06.26 | ₩49,861 | ₩50,491 | ₩49,526 | ₩50,102 | +0.48% | 22.7만 |
|---|
| 2026.06.25 | ₩51,524 | ₩51,524 | ₩49,861 | ₩50,277 | -2.42% | 5만 |
|---|
| 2026.06.24 | ₩50,397 | ₩50,786 | ₩49,915 | ₩50,155 | -0.48% | 3.4만 |
|---|
| 2026.06.23 | ₩50,545 | ₩51,108 | ₩50,451 | ₩50,451 | -0.19% | 10.7만 |
|---|
| 2026.06.22 | ₩52,288 | ₩52,597 | ₩51,484 | ₩51,859 | -0.82% | 5.2만 |
|---|
| 2026.06.18 | ₩50,733 | ₩52,409 | ₩50,733 | ₩52,302 | +3.09% | 3만 |
|---|
| 2026.06.17 | ₩51,752 | ₩52,114 | ₩51,041 | ₩51,081 | -1.30% | 2.8만 |
|---|
| 2026.06.16 | ₩52,516 | ₩52,516 | ₩51,323 | ₩51,323 | -2.27% | 2.8만 |
|---|
| 2026.06.15 | ₩52,087 | ₩52,396 | ₩51,891 | ₩52,315 | +0.44% | 2.5만 |
|---|
| 2026.06.12 | ₩50,947 | ₩52,261 | ₩50,250 | ₩50,599 | -0.68% | 3.9만 |
|---|
| 2026.06.11 | ₩49,928 | ₩50,880 | ₩49,123 | ₩50,880 | +1.91% | 4.5만 |
|---|
| 2026.06.10 | ₩50,183 | ₩53,616 | ₩49,110 | ₩49,164 | -2.03% | 14.5만 |
|---|
| 2026.06.09 | ₩51,645 | ₩52,034 | ₩48,815 | ₩50,505 | -2.21% | 10.1만 |
|---|
| 2026.06.08 | ₩49,633 | ₩51,910 | ₩49,633 | ₩51,443 | +3.65% | 4.5만 |
|---|
| 2026.06.05 | ₩53,334 | ₩53,334 | ₩50,464 | ₩50,558 | -5.20% | 5.1만 |
|---|
| 2026.06.04 | ₩54,421 | ₩54,421 | ₩49,821 | ₩53,951 | -0.86% | 2.9만 |
|---|
| 2026.06.03 | ₩54,528 | ₩54,555 | ₩53,388 | ₩53,790 | -1.35% | 5.4만 |
|---|
| 2026.06.02 | ₩53,965 | ₩54,769 | ₩53,804 | ₩54,367 | +0.75% | 5.9만 |
|---|
| 2026.06.01 | ₩53,442 | ₩54,233 | ₩52,972 | ₩53,938 | +0.93% | 9.8만 |
|---|
| 2026.05.29 | ₩52,825 | ₩53,388 | ₩52,315 | ₩53,388 | +1.07% | 1.9만 |
|---|
| 2026.05.28 | ₩51,873 | ₩52,583 | ₩51,497 | ₩52,557 | +1.32% | 8.7만 |
|---|
| 2026.05.27 | ₩51,698 | ₩52,060 | ₩51,296 | ₩51,403 | -0.57% | 2.5만 |
|---|
| 2026.05.26 | ₩51,591 | ₩51,859 | ₩51,316 | ₩51,698 | +0.21% | 4.2만 |
|---|
| 2026.05.22 | ₩51,417 | ₩51,417 | ₩50,397 | ₩50,572 | -1.64% | 2.5만 |
|---|
| 2026.05.21 | ₩49,553 | ₩50,304 | ₩49,553 | ₩50,304 | +1.52% | 2만 |
|---|
| 2026.05.20 | ₩49,056 | ₩49,754 | ₩49,003 | ₩49,713 | +1.34% | 2.4만 |
|---|
| 2026.05.19 | ₩48,922 | ₩49,271 | ₩48,037 | ₩48,667 | -0.52% | 5.2만 |
|---|
| 2026.05.18 | ₩50,129 | ₩50,129 | ₩48,520 | ₩49,056 | -2.14% | 2.6만 |
|---|
| 2026.05.15 | ₩50,009 | ₩50,062 | ₩49,485 | ₩49,593 | -0.83% | 4.2만 |
|---|
| 2026.05.14 | ₩49,821 | ₩50,987 | ₩49,821 | ₩50,759 | +1.88% | 3.5만 |
|---|
| 2026.05.13 | ₩49,472 | ₩50,129 | ₩49,204 | ₩49,941 | +0.95% | 8.8만 |
|---|
| 2026.05.12 | ₩50,183 | ₩50,183 | ₩48,211 | ₩49,190 | -1.98% | 2.5만 |
|---|
| 2026.05.11 | ₩49,258 | ₩49,848 | ₩48,989 | ₩49,687 | +0.87% | 2.8만 |
|---|
| 2026.05.08 | ₩49,190 | ₩49,231 | ₩48,614 | ₩49,231 | +0.08% | 2만 |
|---|
| 2026.05.07 | ₩49,070 | ₩49,217 | ₩48,198 | ₩48,462 | -1.24% | 5.9만 |
|---|
| 2026.05.06 | ₩48,372 | ₩48,815 | ₩47,957 | ₩48,761 | +0.80% | 3.8만 |
|---|
| 2026.05.05 | ₩47,729 | ₩47,729 | ₩47,474 | ₩47,581 | -0.31% | 3.8만 |
|---|
| 2026.05.04 | ₩47,246 | ₩47,427 | ₩46,870 | ₩47,192 | -0.11% | 4만 |
|---|
| 2026.05.01 | ₩46,656 | ₩47,165 | ₩46,549 | ₩46,870 | +0.46% | 3만 |
|---|
| 2026.04.30 | ₩46,213 | ₩46,622 | ₩45,757 | ₩46,608 | +0.85% | 2.9만 |
|---|
| 2026.04.29 | ₩45,838 | ₩45,838 | ₩45,368 | ₩45,811 | -0.06% | 2.3만 |
|---|
| 2026.04.28 | ₩46,146 | ₩46,213 | ₩45,422 | ₩45,972 | -0.38% | 4.7만 |
|---|
| 2026.04.27 | ₩46,750 | ₩46,884 | ₩46,550 | ₩46,696 | -0.11% | 2.9만 |
|---|
| 2026.04.24 | ₩46,683 | ₩47,058 | ₩46,254 | ₩47,058 | +0.80% | 5.5만 |
|---|
| 2026.04.23 | ₩46,830 | ₩46,830 | ₩45,623 | ₩46,294 | -1.15% | 3.2만 |
|---|
| 2026.04.22 | ₩46,481 | ₩46,978 | ₩46,166 | ₩46,884 | +0.87% | 2.1만 |
|---|
| 2026.04.21 | ₩46,723 | ₩46,723 | ₩45,798 | ₩45,798 | -1.98% | 4.5만 |
|---|
| 2026.04.20 | ₩46,160 | ₩46,200 | ₩45,704 | ₩46,200 | +0.09% | 2.5만 |
|---|
| 2026.04.17 | ₩46,026 | ₩46,388 | ₩45,744 | ₩46,200 | +0.38% | 3.1만 |
|---|
| 2026.04.16 | ₩45,207 | ₩45,543 | ₩44,859 | ₩45,449 | +0.53% | 9.4만 |
|---|
| 2026.04.15 | ₩44,725 | ₩45,060 | ₩44,483 | ₩45,006 | +0.63% | 2.6만 |
|---|
| 2026.04.14 | ₩43,826 | ₩44,363 | ₩43,826 | ₩44,306 | +1.10% | 2.6만 |
|---|
| 2026.04.13 | ₩42,311 | ₩43,420 | ₩42,311 | ₩43,357 | +2.47% | 2.6만 |
|---|
| 2026.04.10 | ₩42,700 | ₩42,700 | ₩42,311 | ₩42,472 | -0.53% | 5.9만 |
|---|
| 2026.04.09 | ₩42,190 | ₩42,418 | ₩41,828 | ₩42,271 | +0.19% | 4.4만 |
|---|
| 2026.04.08 | ₩42,150 | ₩42,552 | ₩41,935 | ₩42,136 | -0.03% | 3만 |
|---|
| 2026.04.07 | ₩40,782 | ₩40,850 | ₩40,098 | ₩40,795 | +0.03% | 3.2만 |
|---|
| 2026.04.06 | ₩40,487 | ₩40,876 | ₩40,406 | ₩40,836 | +0.86% | 6.5만 |
|---|
| 2026.04.02 | ₩39,816 | ₩40,862 | ₩39,743 | ₩40,581 | +1.92% | 4.2만 |
|---|
| 2026.04.01 | ₩40,460 | ₩40,956 | ₩40,380 | ₩40,648 | +0.46% | 2.9만 |
|---|
| 2026.03.31 | ₩38,650 | ₩40,044 | ₩38,650 | ₩39,937 | +3.33% | 3만 |
|---|
| 2026.03.30 | ₩38,958 | ₩38,971 | ₩37,805 | ₩38,145 | -2.09% | 4.8만 |
|---|
| 2026.03.27 | ₩39,347 | ₩39,414 | ₩38,556 | ₩38,556 | -2.01% | 5.7만 |
|---|
| 2026.03.26 | ₩40,299 | ₩40,606 | ₩39,674 | ₩39,776 | -1.30% | 2.3만 |
|---|
| 2026.03.25 | ₩40,889 | ₩41,050 | ₩40,661 | ₩40,756 | -0.32% | 2.8만 |
|---|
| 2026.03.24 | ₩40,406 | ₩40,460 | ₩39,977 | ₩40,272 | -0.33% | 3.5만 |
|---|
| 2026.03.23 | ₩40,916 | ₩41,345 | ₩40,648 | ₩40,782 | -0.33% | 2.2만 |
|---|
| 2026.03.20 | ₩40,688 | ₩41,098 | ₩39,950 | ₩40,058 | -1.55% | 3.3만 |
|---|
| 2026.03.19 | ₩40,621 | ₩41,412 | ₩40,495 | ₩41,171 | +1.35% | 3.4만 |
|---|
| 2026.03.18 | ₩41,573 | ₩41,694 | ₩41,292 | ₩41,292 | -0.68% | 2.1만 |
|---|
| 2026.03.17 | ₩41,627 | ₩41,967 | ₩41,600 | ₩41,774 | +0.35% | 2.8만 |
|---|
| 2026.03.16 | ₩41,426 | ₩41,721 | ₩41,334 | ₩41,466 | +0.10% | 3.3만 |
|---|
| 2026.03.13 | ₩41,372 | ₩41,875 | ₩40,661 | ₩40,929 | -1.07% | 2.5만 |
|---|
| 2026.03.12 | ₩41,815 | ₩41,908 | ₩41,157 | ₩41,265 | -1.31% | 3.9만 |
|---|
| 2026.03.11 | ₩42,203 | ₩42,539 | ₩41,882 | ₩42,150 | -0.13% | 3.6만 |
|---|
| 2026.03.10 | ₩42,016 | ₩42,512 | ₩41,761 | ₩42,069 | +0.13% | 3.2만 |
|---|
| 2026.03.09 | ₩40,728 | ₩42,099 | ₩40,634 | ₩41,895 | +2.86% | 5.1만 |
|---|
| 2026.03.06 | ₩40,997 | ₩41,841 | ₩40,997 | ₩41,345 | +0.85% | 3.3만 |
|---|
| 2026.03.05 | ₩41,573 | ₩42,324 | ₩41,178 | ₩41,815 | +0.58% | 10만 |
|---|
| 2026.03.04 | ₩41,305 | ₩42,016 | ₩41,211 | ₩41,734 | +1.04% | 4.5만 |
|---|
| 2026.03.03 | ₩40,581 | ₩41,338 | ₩40,152 | ₩41,010 | +1.06% | 26.3만 |
|---|
| 2026.03.02 | ₩41,090 | ₩41,868 | ₩40,849 | ₩41,745 | +1.59% | 16만 |
|---|
| 2026.02.27 | ₩42,257 | ₩42,257 | ₩41,318 | ₩41,734 | -1.24% | 8.1만 |
|---|
| 2026.02.26 | ₩42,311 | ₩42,311 | ₩41,412 | ₩42,123 | -0.44% | 4.5만 |
|---|
| 2026.02.25 | ₩41,908 | ₩42,545 | ₩41,908 | ₩42,338 | +1.02% | 8.1만 |
|---|
| 2026.02.24 | ₩41,211 | ₩41,895 | ₩40,661 | ₩41,734 | +1.27% | 3.7만 |
|---|
| 2026.02.23 | ₩41,774 | ₩41,774 | ₩40,999 | ₩41,211 | -1.35% | 6.1만 |
|---|
| 2026.02.20 | ₩41,882 | ₩42,539 | ₩41,694 | ₩42,069 | +0.45% | 4.3만 |
|---|
| 2026.02.19 | ₩42,016 | ₩42,230 | ₩41,680 | ₩42,230 | +0.51% | 12.1만 |
|---|
| 2026.02.18 | ₩42,029 | ₩42,539 | ₩41,761 | ₩42,244 | +0.51% | 8.1만 |
|---|
| 2026.02.17 | ₩42,029 | ₩42,136 | ₩41,345 | ₩42,016 | -0.03% | 15.6만 |
|---|
| 2026.02.13 | ₩41,882 | ₩42,358 | ₩41,587 | ₩42,029 | +0.35% | 17.8만 |
|---|
| 2026.02.12 | ₩42,820 | ₩42,914 | ₩41,010 | ₩41,640 | -2.76% | 22.4만 |
|---|
| 2026.02.11 | ₩43,437 | ₩43,437 | ₩42,193 | ₩42,726 | -1.64% | 6.6만 |
|---|
| 2026.02.10 | ₩43,129 | ₩43,384 | ₩42,834 | ₩42,834 | -0.68% | 3.9만 |
|---|
| 2026.02.09 | ₩42,083 | ₩43,182 | ₩42,083 | ₩43,008 | +2.20% | 3.5만 |
|---|
| 2026.02.06 | ₩41,224 | ₩42,438 | ₩41,224 | ₩42,150 | +2.24% | 4.6만 |
|---|
| 2026.02.05 | ₩41,707 | ₩41,949 | ₩40,742 | ₩40,943 | -1.83% | 8.5만 |
|---|
| 2026.02.04 | ₩43,156 | ₩43,156 | ₩41,546 | ₩42,230 | -2.14% | 5.1만 |
|---|
| 2026.02.03 | ₩44,148 | ₩44,148 | ₩42,552 | ₩43,196 | -2.16% | 14만 |
|---|
| 2026.02.02 | ₩43,866 | ₩44,631 | ₩43,866 | ₩44,215 | +0.79% | 5만 |
|---|
| 2026.01.30 | ₩44,805 | ₩45,013 | ₩43,954 | ₩44,112 | -1.55% | 4만 |
|---|
| 2026.01.29 | ₩45,422 | ₩45,516 | ₩43,920 | ₩44,859 | -1.24% | 5.6만 |
|---|
| 2026.01.28 | ₩45,663 | ₩46,110 | ₩45,199 | ₩45,489 | -0.38% | 7만 |
|---|
| 2026.01.27 | ₩45,355 | ₩45,610 | ₩45,154 | ₩45,449 | +0.21% | 3만 |
|---|
| 2026.01.26 | ₩45,315 | ₩45,355 | ₩44,859 | ₩45,194 | -0.27% | 14.5만 |
|---|
| 2026.01.23 | ₩47,313 | ₩47,313 | ₩44,912 | ₩45,020 | -4.85% | 3.8만 |
|---|
| 2026.01.22 | ₩44,979 | ₩45,570 | ₩44,705 | ₩44,979 | 0.00% | 5.9만 |
|---|
| 2026.01.21 | ₩44,309 | ₩44,738 | ₩43,840 | ₩44,537 | +0.51% | 29.8만 |
|---|
| 2026.01.20 | ₩44,698 | ₩44,725 | ₩43,974 | ₩44,148 | -1.23% | 18.5만 |
|---|
| 2026.01.16 | ₩45,006 | ₩45,375 | ₩44,926 | ₩45,154 | +0.33% | 10.9만 |
|---|
| 2026.01.15 | ₩45,690 | ₩45,690 | ₩44,765 | ₩44,765 | -2.03% | 7.2만 |
|---|
| 2026.01.14 | ₩45,704 | ₩45,704 | ₩44,443 | ₩44,872 | -1.82% | 6.8만 |
|---|
| 2026.01.13 | ₩45,811 | ₩45,831 | ₩45,248 | ₩45,422 | -0.85% | 6.9만 |
|---|
| 2026.01.12 | ₩45,047 | ₩45,610 | ₩44,859 | ₩45,596 | +1.22% | 26.3만 |
|---|
| 2026.01.09 | ₩45,261 | ₩45,543 | ₩45,087 | ₩45,503 | +0.53% | 4.8만 |
|---|
| 2026.01.08 | ₩46,039 | ₩46,039 | ₩45,033 | ₩45,315 | -1.57% | 19.5만 |
|---|
| 2026.01.07 | ₩45,583 | ₩46,160 | ₩45,583 | ₩45,798 | +0.47% | 8만 |
|---|
| 2026.01.06 | ₩45,449 | ₩46,039 | ₩45,120 | ₩45,704 | +0.56% | 13.2만 |
|---|
| 2026.01.05 | ₩45,261 | ₩45,328 | ₩44,946 | ₩45,100 | -0.36% | 10.5만 |
|---|
| 2026.01.02 | ₩44,832 | ₩45,100 | ₩44,242 | ₩44,591 | -0.54% | 6.7만 |
|---|
| 2025.12.31 | ₩44,671 | ₩44,671 | ₩44,228 | ₩44,242 | -0.96% | 4.6만 |
|---|
| 2025.12.30 | ₩44,577 | ₩45,342 | ₩44,483 | ₩44,631 | +0.12% | 12.3만 |
|---|
| 2025.12.29 | ₩44,872 | ₩44,872 | ₩44,228 | ₩44,636 | -0.53% | 11.8만 |
|---|
| 2025.12.26 | ₩45,047 | ₩45,328 | ₩44,738 | ₩44,886 | -0.36% | 1.9만 |
|---|
| 2025.12.24 | ₩44,872 | ₩45,006 | ₩44,760 | ₩45,006 | +0.30% | 7천 |
|---|
| 2025.12.23 | ₩44,912 | ₩45,006 | ₩44,525 | ₩44,845 | -0.15% | 54.9만 |
|---|
| 2025.12.22 | ₩44,752 | ₩45,033 | ₩44,617 | ₩45,033 | +0.63% | 2.1만 |
|---|
| 2025.12.19 | ₩43,451 | ₩44,376 | ₩43,451 | ₩44,333 | +2.03% | 2.2만 |
|---|
| 2025.12.18 | ₩43,263 | ₩43,585 | ₩42,740 | ₩43,223 | -0.09% | 2.2만 |
|---|
| 2025.12.17 | ₩44,121 | ₩44,121 | ₩42,418 | ₩42,418 | -3.86% | 3.3만 |
|---|
| 2025.12.16 | ₩44,430 | ₩44,430 | ₩43,189 | ₩43,545 | -1.99% | 5.1만 |
|---|
| 2025.12.15 | ₩44,068 | ₩44,068 | ₩43,398 | ₩43,491 | -1.31% | 5.9만 |
|---|
| 2025.12.12 | ₩44,805 | ₩44,926 | ₩43,732 | ₩43,974 | -1.86% | 1.9만 |
|---|
| 2025.12.11 | ₩44,765 | ₩45,100 | ₩44,282 | ₩45,100 | +0.75% | 5.2만 |
|---|
| 2025.12.10 | ₩44,845 | ₩45,355 | ₩44,591 | ₩45,355 | +1.14% | 3.6만 |
|---|
| 2025.12.09 | ₩44,966 | ₩44,966 | ₩44,595 | ₩44,722 | -0.54% | 3.6만 |
|---|
| 2025.12.08 | ₩45,194 | ₩45,194 | ₩44,537 | ₩44,792 | -0.89% | 4.4만 |
|---|
| 2025.12.05 | ₩44,698 | ₩44,993 | ₩44,604 | ₩44,792 | +0.21% | 5.7만 |
|---|
| 2025.12.04 | ₩44,389 | ₩44,684 | ₩44,215 | ₩44,658 | +0.60% | 3.4만 |
|---|
| 2025.12.03 | ₩43,732 | ₩44,322 | ₩43,625 | ₩44,202 | +1.07% | 1.7만 |
|---|
| 2025.12.02 | ₩44,001 | ₩44,436 | ₩43,840 | ₩43,840 | -0.37% | 7.3만 |
|---|
| 2025.12.01 | ₩44,564 | ₩44,564 | ₩43,625 | ₩43,866 | -1.56% | 2.1만 |
|---|
| 2025.11.28 | ₩43,974 | ₩44,282 | ₩43,960 | ₩44,121 | +0.34% | 1.2만 |
|---|
| 2025.11.26 | ₩45,717 | ₩45,717 | ₩43,545 | ₩44,148 | -3.43% | 2.9만 |
|---|
| 2025.11.25 | ₩43,463 | ₩43,732 | ₩42,820 | ₩43,732 | +0.62% | 3.2만 |
|---|
| 2025.11.24 | ₩42,646 | ₩43,330 | ₩42,592 | ₩43,310 | +1.56% | 2만 |
|---|
| 2025.11.21 | ₩41,989 | ₩42,592 | ₩41,332 | ₩42,083 | +0.22% | 6.1만 |
|---|
| 2025.11.20 | ₩44,135 | ₩44,326 | ₩41,895 | ₩41,895 | -5.07% | 4.3만 |
|---|
| 2025.11.19 | ₩43,317 | ₩43,826 | ₩42,995 | ₩43,406 | +0.21% | 7.3만 |
|---|
| 2025.11.18 | ₩43,075 | ₩43,872 | ₩42,591 | ₩42,780 | -0.68% | 3.5만 |
|---|
| 2025.11.17 | ₩43,813 | ₩44,376 | ₩43,237 | ₩43,585 | -0.52% | 2.3만 |
|---|
| 2025.11.14 | ₩43,290 | ₩44,591 | ₩43,035 | ₩44,121 | +1.92% | 5.7만 |
|---|
| 2025.11.13 | ₩44,872 | ₩44,939 | ₩43,625 | ₩43,840 | -2.30% | 3.4만 |
|---|
| 2025.11.12 | ₩45,489 | ₩45,489 | ₩44,819 | ₩45,006 | -1.06% | 11.4만 |
|---|
| 2025.11.11 | ₩45,301 | ₩45,382 | ₩44,939 | ₩45,167 | -0.30% | 2.3만 |
|---|
| 2025.11.10 | ₩45,355 | ₩45,798 | ₩44,805 | ₩45,435 | +0.18% | 2.9만 |
|---|
| 2025.11.07 | ₩44,363 | ₩44,442 | ₩43,182 | ₩44,430 | +0.15% | 4만 |
|---|
| 2025.11.06 | ₩45,248 | ₩45,304 | ₩44,363 | ₩44,550 | -1.54% | 5.6만 |
|---|
| 2025.11.05 | ₩45,154 | ₩45,808 | ₩44,993 | ₩45,462 | +0.68% | 3.2만 |
|---|
| 2025.11.04 | ₩45,127 | ₩45,690 | ₩44,926 | ₩44,926 | -0.45% | 3.3만 |
|---|
| 2025.11.03 | ₩46,455 | ₩46,696 | ₩45,730 | ₩46,213 | -0.52% | 10.7만 |
|---|
| 2025.10.31 | ₩46,119 | ₩46,244 | ₩45,771 | ₩46,079 | -0.09% | 15.3만 |
|---|
| 2025.10.30 | ₩45,905 | ₩46,160 | ₩45,507 | ₩45,596 | -0.67% | 31만 |
|---|
| 2025.10.29 | ₩46,508 | ₩46,614 | ₩46,039 | ₩46,347 | -0.35% | 11.1만 |
|---|
| 2025.10.28 | ₩46,186 | ₩46,455 | ₩46,106 | ₩46,247 | +0.13% | 6.2만 |
|---|
| 2025.10.27 | ₩46,146 | ₩46,280 | ₩46,017 | ₩46,254 | +0.23% | 3.3만 |
|---|
| 2025.10.24 | ₩45,288 | ₩45,650 | ₩45,288 | ₩45,422 | +0.30% | 3.7만 |
|---|
| 2025.10.23 | ₩44,094 | ₩44,896 | ₩44,094 | ₩44,819 | +1.64% | 2.3만 |
|---|
| 2025.10.22 | ₩44,550 | ₩44,631 | ₩43,638 | ₩44,094 | -1.02% | 3.2만 |
|---|
| 2025.10.21 | ₩44,765 | ₩44,939 | ₩44,544 | ₩44,684 | -0.18% | 4.5만 |
|---|
| 2025.10.20 | ₩44,778 | ₩44,965 | ₩44,738 | ₩44,845 | +0.15% | 1.6만 |
|---|
| 2025.10.17 | ₩44,483 | ₩44,483 | ₩43,719 | ₩44,416 | -0.15% | 1.6만 |
|---|
| 2025.10.16 | ₩45,221 | ₩45,434 | ₩44,510 | ₩44,656 | -1.25% | 3.6만 |
|---|
| 2025.10.15 | ₩45,100 | ₩45,313 | ₩44,483 | ₩44,953 | -0.33% | 7.2만 |
|---|
| 2025.10.14 | ₩44,483 | ₩45,045 | ₩44,108 | ₩44,603 | +0.27% | 18.7만 |
|---|
| 2025.10.13 | ₩44,577 | ₩45,044 | ₩44,296 | ₩44,973 | +0.89% | 6.1만 |
|---|
| 2025.10.10 | ₩45,476 | ₩45,568 | ₩43,664 | ₩43,664 | -3.98% | 1.8만 |
|---|