시장 데이터를 불러오는 중
전체 종목
iShares Strategic Metals ETF 과거 주가
iShares Strategic Metals ETF · ISTM · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares Strategic Metals ETF · ISTM · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩39,651 | ₩39,951 | ₩39,651 | ₩39,859 | +0.52% | 3.5천 |
| 2026.10.08 | ₩39,142 | ₩39,343 | ₩38,432 | ₩38,961 | -0.46% | 1.6만 |
| 2026.10.07 | ₩39,651 | ₩39,825 | ₩39,571 | ₩39,571 | -0.20% | 2.6천 |
| 2026.10.06 | ₩39,866 | ₩40,174 | ₩39,866 | ₩40,127 | +0.66% | 2.9천 |
| 2026.10.05 | ₩39,691 | ₩40,040 | ₩39,651 | ₩39,919 | +0.57% | 4.9천 |
| 2026.10.02 | ₩39,799 | ₩39,799 | ₩39,169 | ₩39,586 | -0.54% | 9.6천 |
| 2026.10.01 | ₩39,745 | ₩39,906 | ₩39,423 | ₩39,783 | +0.09% | 14만 |
| 2026.09.30 | ₩40,120 | ₩40,120 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,988 |
| -0.33% |
| 9.9천 |
| 2026.09.29 | ₩40,000 | ₩40,428 | ₩39,959 | ₩40,379 | +0.95% | 1.1만 |
|---|
| 2026.09.28 | ₩40,629 | ₩40,656 | ₩40,080 | ₩40,321 | -0.76% | 2.5만 |
|---|
| 2026.09.25 | ₩41,313 | ₩41,521 | ₩40,978 | ₩41,508 | +0.47% | 1.5만 |
|---|
| 2026.09.24 | ₩41,125 | ₩41,447 | ₩40,656 | ₩41,368 | +0.59% | 1.1만 |
|---|
| 2026.09.23 | ₩41,313 | ₩41,500 | ₩41,085 | ₩41,374 | +0.15% | 7.5천 |
|---|
| 2026.09.22 | ₩42,077 | ₩42,398 | ₩41,112 | ₩42,354 | +0.66% | 7.4만 |
|---|
| 2026.09.21 | ₩41,849 | ₩41,943 | ₩41,554 | ₩41,860 | +0.03% | 9.6천 |
|---|
| 2026.09.18 | ₩41,527 | ₩41,902 | ₩41,420 | ₩41,854 | +0.79% | 6천 |
|---|
| 2026.09.17 | ₩41,393 | ₩41,559 | ₩41,393 | ₩41,407 | +0.03% | 2.9천 |
|---|
| 2026.09.16 | ₩40,951 | ₩41,433 | ₩40,348 | ₩40,348 | -1.47% | 7.9천 |
|---|
| 2026.09.15 | ₩40,013 | ₩40,710 | ₩40,013 | ₩40,497 | +1.21% | 2.5만 |
|---|
| 2026.09.14 | ₩40,174 | ₩40,549 | ₩39,879 | ₩40,386 | +0.53% | 6.3천 |
|---|
| 2026.09.11 | ₩40,683 | ₩41,313 | ₩40,589 | ₩41,025 | +0.84% | 6.9천 |
|---|
| 2026.09.10 | ₩41,192 | ₩41,218 | ₩40,790 | ₩40,810 | -0.93% | 3.7천 |
|---|
| 2026.09.09 | ₩42,251 | ₩43,055 | ₩42,184 | ₩42,438 | +0.44% | 2.5만 |
|---|
| 2026.09.08 | ₩42,358 | ₩42,365 | ₩41,969 | ₩42,031 | -0.77% | 4.2천 |
|---|
| 2026.09.04 | ₩41,380 | ₩42,010 | ₩41,031 | ₩41,936 | +1.34% | 8.6천 |
|---|
| 2026.09.03 | ₩41,420 | ₩42,157 | ₩41,085 | ₩42,010 | +1.42% | 6.1천 |
|---|
| 2026.09.02 | ₩40,991 | ₩41,541 | ₩40,710 | ₩41,393 | +0.98% | 1.5만 |
|---|
| 2026.09.01 | ₩41,326 | ₩41,407 | ₩40,750 | ₩40,911 | -1.01% | 3.9천 |
|---|
| 2026.08.31 | ₩40,951 | ₩41,734 | ₩40,951 | ₩41,734 | +1.91% | 3.5천 |
|---|
| 2026.08.28 | ₩42,720 | ₩42,720 | ₩41,575 | ₩41,575 | -2.68% | 2.9천 |
|---|
| 2026.08.27 | ₩41,608 | ₩42,316 | ₩41,608 | ₩42,252 | +1.55% | 3.3천 |
|---|
| 2026.08.26 | ₩41,634 | ₩42,170 | ₩41,634 | ₩41,996 | +0.87% | 4천 |
|---|
| 2026.08.25 | ₩41,822 | ₩42,505 | ₩41,487 | ₩42,455 | +1.51% | 1.3만 |
|---|
| 2026.08.24 | ₩41,983 | ₩42,445 | ₩41,514 | ₩42,057 | +0.18% | 8.8천 |
|---|
| 2026.08.21 | ₩42,191 | ₩42,345 | ₩41,608 | ₩42,311 | +0.29% | 3천 |
|---|
| 2026.08.20 | ₩40,723 | ₩41,772 | ₩40,723 | ₩41,634 | +2.24% | 4.7천 |
|---|
| 2026.08.19 | ₩40,482 | ₩41,440 | ₩40,187 | ₩41,440 | +2.37% | 3.9천 |
|---|
| 2026.08.18 | ₩41,326 | ₩41,326 | ₩40,509 | ₩40,556 | -1.86% | 7.3천 |
|---|
| 2026.08.17 | ₩41,179 | ₩41,614 | ₩41,179 | ₩41,482 | +0.74% | 5.4천 |
|---|
| 2026.08.14 | ₩40,911 | ₩41,433 | ₩40,911 | ₩41,186 | +0.67% | 5.3천 |
|---|
| 2026.08.13 | ₩41,179 | ₩41,179 | ₩40,964 | ₩40,978 | -0.49% | 1.7천 |
|---|
| 2026.08.12 | ₩41,701 | ₩41,742 | ₩41,313 | ₩41,454 | -0.59% | 3.4천 |
|---|
| 2026.08.11 | ₩41,500 | ₩41,594 | ₩41,474 | ₩41,480 | -0.05% | 3.2천 |
|---|
| 2026.08.10 | ₩41,454 | ₩41,527 | ₩41,139 | ₩41,441 | -0.03% | 6.8천 |
|---|
| 2026.08.07 | ₩40,978 | ₩41,366 | ₩40,696 | ₩41,006 | +0.07% | 9.4천 |
|---|
| 2026.08.06 | ₩40,824 | ₩40,851 | ₩40,656 | ₩40,851 | +0.07% | 1.8천 |
|---|
| 2026.08.05 | ₩40,294 | ₩41,072 | ₩40,160 | ₩40,951 | +1.63% | 9.1천 |
|---|
| 2026.08.04 | ₩40,160 | ₩40,160 | ₩40,013 | ₩40,046 | -0.28% | 6천 |
|---|
| 2026.08.03 | ₩39,062 | ₩39,544 | ₩38,874 | ₩39,544 | +1.23% | 3.8천 |
|---|
| 2026.07.31 | ₩39,624 | ₩39,624 | ₩39,142 | ₩39,269 | -0.90% | 4.4천 |
|---|
| 2026.07.30 | ₩39,443 | ₩39,591 | ₩39,410 | ₩39,591 | +0.37% | 1.8천 |
|---|
| 2026.07.29 | ₩38,566 | ₩39,222 | ₩38,499 | ₩38,807 | +0.63% | 5.6천 |
|---|
| 2026.07.28 | ₩38,539 | ₩38,769 | ₩38,485 | ₩38,633 | +0.24% | 5천 |
|---|
| 2026.07.27 | ₩39,236 | ₩39,236 | ₩38,673 | ₩39,197 | -0.10% | 1.6만 |
|---|
| 2026.07.24 | ₩38,740 | ₩39,263 | ₩38,472 | ₩38,934 | +0.50% | 1.1만 |
|---|
| 2026.07.23 | ₩38,606 | ₩39,504 | ₩38,606 | ₩38,818 | +0.55% | 3.8천 |
|---|
| 2026.07.22 | ₩39,665 | ₩39,799 | ₩39,531 | ₩39,547 | -0.30% | 1.4천 |
|---|
| 2026.07.21 | ₩38,820 | ₩40,174 | ₩38,820 | ₩39,417 | +1.54% | 3.8천 |
|---|
| 2026.07.20 | ₩38,633 | ₩38,633 | ₩38,164 | ₩38,516 | -0.30% | 7.6천 |
|---|
| 2026.07.17 | ₩37,467 | ₩38,485 | ₩37,467 | ₩38,258 | +2.11% | 5.4천 |
|---|
| 2026.07.16 | ₩38,646 | ₩38,646 | ₩38,311 | ₩38,311 | -0.87% | 5.1천 |
|---|
| 2026.07.15 | ₩39,001 | ₩39,001 | ₩38,485 | ₩38,934 | -0.17% | 4.1천 |
|---|
| 2026.07.14 | ₩39,185 | ₩40,348 | ₩38,485 | ₩39,012 | -0.44% | 9천 |
|---|
| 2026.07.13 | ₩38,016 | ₩38,700 | ₩38,016 | ₩38,519 | +1.32% | 4.5천 |
|---|
| 2026.07.10 | ₩38,995 | ₩39,335 | ₩37,990 | ₩39,035 | +0.10% | 4.7천 |
|---|
| 2026.07.09 | ₩38,418 | ₩39,169 | ₩38,418 | ₩39,169 | +1.95% | 1.3만 |
|---|
| 2026.07.08 | ₩38,110 | ₩38,271 | ₩37,534 | ₩38,251 | +0.37% | 2.8천 |
|---|
| 2026.07.07 | ₩39,075 | ₩42,398 | ₩38,733 | ₩38,733 | -0.87% | 2천 |
|---|
| 2026.07.06 | ₩39,182 | ₩39,316 | ₩38,499 | ₩39,249 | +0.17% | 4.1천 |
|---|
| 2026.07.02 | ₩38,405 | ₩38,914 | ₩38,405 | ₩38,666 | +0.68% | 4.3천 |
|---|
| 2026.07.01 | ₩38,552 | ₩38,552 | ₩38,271 | ₩38,392 | -0.42% | 5.3천 |
|---|
| 2026.06.30 | ₩38,043 | ₩38,727 | ₩37,990 | ₩38,479 | +1.14% | 8.8천 |
|---|
| 2026.06.29 | ₩38,392 | ₩38,392 | ₩36,851 | ₩37,976 | -1.08% | 7.6천 |
|---|
| 2026.06.26 | ₩38,459 | ₩38,753 | ₩38,459 | ₩38,579 | +0.31% | 3.3천 |
|---|
| 2026.06.25 | ₩37,909 | ₩38,251 | ₩37,909 | ₩38,137 | +0.60% | 2.8천 |
|---|
| 2026.06.24 | ₩38,338 | ₩38,338 | ₩37,065 | ₩37,573 | -2.00% | 4.9천 |
|---|
| 2026.06.23 | ₩39,437 | ₩39,919 | ₩39,115 | ₩39,297 | -0.35% | 3천 |
|---|
| 2026.06.22 | ₩41,072 | ₩41,072 | ₩40,682 | ₩40,682 | -0.95% | 4천 |
|---|
| 2026.06.18 | ₩41,152 | ₩41,152 | ₩40,750 | ₩40,958 | -0.47% | 3.5천 |
|---|
| 2026.06.17 | ₩42,144 | ₩42,316 | ₩40,763 | ₩41,299 | -2.00% | 1.5만 |
|---|
| 2026.06.16 | ₩42,144 | ₩42,144 | ₩42,036 | ₩42,036 | -0.25% | 1.5천 |
|---|
| 2026.06.15 | ₩42,097 | ₩42,097 | ₩41,554 | ₩42,036 | -0.14% | 6.6천 |
|---|
| 2026.06.12 | ₩40,897 | ₩41,929 | ₩40,884 | ₩41,846 | +2.32% | 1만 |
|---|
| 2026.06.11 | ₩40,361 | ₩41,337 | ₩40,361 | ₩41,337 | +2.42% | 6.9천 |
|---|
| 2026.06.10 | ₩39,919 | ₩40,710 | ₩39,919 | ₩40,301 | +0.96% | 7.2천 |
|---|
| 2026.06.09 | ₩41,541 | ₩41,541 | ₩39,504 | ₩40,696 | -2.03% | 2.6만 |
|---|
| 2026.06.08 | ₩41,567 | ₩41,755 | ₩41,366 | ₩41,413 | -0.37% | 5.4천 |
|---|
| 2026.06.05 | ₩42,144 | ₩42,144 | ₩41,440 | ₩41,447 | -1.65% | 4.2천 |
|---|
| 2026.06.04 | ₩43,497 | ₩43,510 | ₩43,336 | ₩43,336 | -0.37% | 1.3천 |
|---|
| 2026.06.03 | ₩43,350 | ₩43,417 | ₩43,122 | ₩43,122 | -0.53% | 4.2천 |
|---|
| 2026.06.02 | ₩44,294 | ₩44,294 | ₩44,067 | ₩44,067 | -0.51% | 2.9천 |
|---|
| 2026.06.01 | ₩44,046 | ₩47,169 | ₩42,438 | ₩43,531 | -1.17% | 4.2천 |
|---|
| 2026.05.29 | ₩43,108 | ₩43,510 | ₩43,108 | ₩43,447 | +0.79% | 3.2천 |
|---|
| 2026.05.28 | ₩42,961 | ₩43,457 | ₩42,961 | ₩43,457 | +1.15% | 1.7천 |
|---|
| 2026.05.27 | ₩43,041 | ₩43,041 | ₩42,887 | ₩42,921 | -0.28% | 2.2천 |
|---|
| 2026.05.26 | ₩43,631 | ₩43,652 | ₩43,350 | ₩43,652 | +0.05% | 1.3천 |
|---|
| 2026.05.22 | ₩43,269 | ₩43,336 | ₩43,149 | ₩43,276 | +0.02% | 4천 |
|---|
| 2026.05.21 | ₩42,747 | ₩43,484 | ₩42,747 | ₩43,470 | +1.69% | 2.7천 |
|---|
| 2026.05.20 | ₩42,800 | ₩43,296 | ₩42,800 | ₩43,283 | +1.13% | 2.1천 |
|---|
| 2026.05.19 | ₩42,653 | ₩43,497 | ₩42,184 | ₩42,381 | -0.64% | 2.6만 |
|---|
| 2026.05.18 | ₩43,162 | ₩43,283 | ₩43,041 | ₩43,161 | -0.00% | 4.5천 |
|---|
| 2026.05.15 | ₩43,202 | ₩43,202 | ₩42,814 | ₩43,071 | -0.30% | 4.3천 |
|---|
| 2026.05.14 | ₩45,762 | ₩45,762 | ₩45,252 | ₩45,352 | -0.90% | 5.3천 |
|---|
| 2026.05.13 | ₩46,003 | ₩46,472 | ₩45,949 | ₩46,050 | +0.10% | 5.2천 |
|---|
| 2026.05.12 | ₩45,078 | ₩45,743 | ₩44,864 | ₩45,743 | +1.47% | 6천 |
|---|
| 2026.05.11 | ₩44,636 | ₩45,226 | ₩44,636 | ₩45,206 | +1.28% | 3천 |
|---|
| 2026.05.08 | ₩43,651 | ₩43,711 | ₩43,604 | ₩43,604 | -0.11% | 2.6천 |
|---|
| 2026.05.07 | ₩43,283 | ₩43,283 | ₩43,041 | ₩43,079 | -0.47% | 6.5천 |
|---|
| 2026.05.06 | ₩41,701 | ₩42,948 | ₩41,701 | ₩42,874 | +2.81% | 5.4천 |
|---|
| 2026.05.05 | ₩41,862 | ₩41,969 | ₩41,688 | ₩41,688 | -0.42% | 3.3천 |
|---|
| 2026.05.04 | ₩41,648 | ₩41,849 | ₩41,152 | ₩41,273 | -0.90% | 6.1천 |
|---|
| 2026.05.01 | ₩41,634 | ₩42,371 | ₩41,634 | ₩41,983 | +0.84% | 5.3천 |
|---|
| 2026.04.30 | ₩41,634 | ₩41,728 | ₩41,567 | ₩41,655 | +0.05% | 2.4천 |
|---|
| 2026.04.29 | ₩41,072 | ₩41,072 | ₩40,710 | ₩40,958 | -0.28% | 2천 |
|---|
| 2026.04.28 | ₩41,561 | ₩41,594 | ₩41,474 | ₩41,555 | -0.01% | 2.2천 |
|---|
| 2026.04.27 | ₩42,081 | ₩42,318 | ₩42,081 | ₩42,298 | +0.52% | 2.4천 |
|---|
| 2026.04.24 | ₩42,586 | ₩42,586 | ₩42,526 | ₩42,526 | -0.14% | 1.1천 |
|---|
| 2026.04.23 | ₩42,814 | ₩42,814 | ₩42,345 | ₩42,492 | -0.75% | 3.1천 |
|---|
| 2026.04.22 | ₩42,532 | ₩43,135 | ₩42,532 | ₩43,035 | +1.18% | 3.6천 |
|---|
| 2026.04.21 | ₩42,934 | ₩42,948 | ₩42,083 | ₩42,083 | -1.98% | 7천 |
|---|
| 2026.04.20 | ₩43,149 | ₩43,149 | ₩42,941 | ₩42,981 | -0.39% | 1.7천 |
|---|
| 2026.04.17 | ₩43,028 | ₩43,644 | ₩43,028 | ₩43,263 | +0.54% | 6.5천 |
|---|
| 2026.04.16 | ₩43,055 | ₩43,182 | ₩42,988 | ₩43,058 | +0.01% | 5.4천 |
|---|
| 2026.04.15 | ₩44,006 | ₩44,006 | ₩42,787 | ₩43,088 | -2.09% | 2.9만 |
|---|
| 2026.04.14 | ₩42,639 | ₩43,048 | ₩42,639 | ₩43,048 | +0.96% | 3.4천 |
|---|
| 2026.04.13 | ₩41,661 | ₩42,244 | ₩41,594 | ₩42,244 | +1.40% | 4.2천 |
|---|
| 2026.04.10 | ₩41,567 | ₩41,722 | ₩41,521 | ₩41,680 | +0.27% | 3.3천 |
|---|
| 2026.04.09 | ₩40,964 | ₩41,299 | ₩40,849 | ₩41,248 | +0.69% | 2.8천 |
|---|
| 2026.04.08 | ₩41,031 | ₩41,286 | ₩40,911 | ₩40,991 | -0.10% | 3.4천 |
|---|
| 2026.04.07 | ₩40,120 | ₩40,227 | ₩39,879 | ₩40,140 | +0.05% | 3.3천 |
|---|
| 2026.04.06 | ₩40,227 | ₩40,268 | ₩40,046 | ₩40,241 | +0.03% | 2.9천 |
|---|
| 2026.04.02 | ₩40,737 | ₩40,737 | ₩40,013 | ₩40,254 | -1.18% | 1.6만 |
|---|
| 2026.04.01 | ₩40,596 | ₩41,031 | ₩40,596 | ₩40,784 | +0.46% | 4.2천 |
|---|
| 2026.03.31 | ₩40,053 | ₩40,432 | ₩40,053 | ₩40,432 | +0.95% | 4천 |
|---|
| 2026.03.30 | ₩39,196 | ₩39,350 | ₩39,175 | ₩39,276 | +0.21% | 5.2천 |
|---|
| 2026.03.27 | ₩38,365 | ₩38,995 | ₩38,365 | ₩38,693 | +0.86% | 9.4천 |
|---|
| 2026.03.26 | ₩38,807 | ₩38,854 | ₩38,063 | ₩38,066 | -1.91% | 4.8천 |
|---|
| 2026.03.25 | ₩39,008 | ₩39,437 | ₩38,901 | ₩39,052 | +0.11% | 6.5천 |
|---|
| 2026.03.24 | ₩38,191 | ₩38,405 | ₩38,030 | ₩38,244 | +0.14% | 1.2만 |
|---|
| 2026.03.23 | ₩38,660 | ₩38,660 | ₩38,204 | ₩38,335 | -0.84% | 9.6천 |
|---|
| 2026.03.20 | ₩38,016 | ₩38,097 | ₩37,705 | ₩37,705 | -0.82% | 6.6천 |
|---|
| 2026.03.19 | ₩38,258 | ₩38,961 | ₩37,695 | ₩38,961 | +1.84% | 4.8만 |
|---|
| 2026.03.18 | ₩40,522 | ₩40,670 | ₩40,227 | ₩40,241 | -0.69% | 6.6천 |
|---|
| 2026.03.17 | ₩41,795 | ₩42,130 | ₩41,165 | ₩41,226 | -1.36% | 2.7만 |
|---|
| 2026.03.16 | ₩41,862 | ₩42,010 | ₩41,768 | ₩41,866 | +0.01% | 3.5천 |
|---|
| 2026.03.13 | ₩42,398 | ₩42,398 | ₩41,452 | ₩41,452 | -2.23% | 5.1천 |
|---|
| 2026.03.12 | ₩42,981 | ₩43,122 | ₩42,948 | ₩43,012 | +0.07% | 40만 |
|---|
| 2026.03.11 | ₩42,995 | ₩42,995 | ₩42,995 | ₩42,995 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩43,524 | ₩43,524 | ₩43,283 | ₩43,283 | -0.55% | 900 |
|---|
| 2026.03.09 | ₩42,166 | ₩42,767 | ₩42,166 | ₩42,767 | +1.42% | 2.3천 |
|---|
| 2026.03.06 | ₩42,378 | ₩42,378 | ₩42,378 | ₩42,378 | 0.00% | 200 |
|---|
| 2026.03.05 | ₩41,447 | ₩41,478 | ₩41,407 | ₩41,478 | +0.07% | 800 |
|---|
| 2026.03.04 | ₩42,177 | ₩42,184 | ₩42,130 | ₩42,130 | -0.11% | 1.6천 |
|---|
| 2026.03.03 | ₩41,086 | ₩41,742 | ₩40,763 | ₩41,566 | +1.17% | 8.5천 |
|---|
| 2026.03.02 | ₩43,604 | ₩43,604 | ₩42,867 | ₩42,925 | -1.56% | 3.9천 |
|---|
| 2026.02.27 | ₩43,450 | ₩43,859 | ₩43,450 | ₩43,732 | +0.65% | 5.1천 |
|---|
| 2026.02.26 | ₩42,558 | ₩42,834 | ₩42,558 | ₩42,834 | +0.65% | 700 |
|---|
| 2026.02.25 | ₩43,249 | ₩43,403 | ₩42,974 | ₩42,981 | -0.62% | 2.9천 |
|---|
| 2026.02.24 | ₩42,398 | ₩42,398 | ₩42,351 | ₩42,351 | -0.11% | 500 |
|---|
| 2026.02.23 | ₩41,929 | ₩42,124 | ₩41,715 | ₩42,124 | +0.46% | 1.6천 |
|---|
| 2026.02.20 | ₩40,549 | ₩41,755 | ₩40,549 | ₩41,581 | +2.54% | 1.3만 |
|---|
| 2026.02.19 | ₩40,241 | ₩40,313 | ₩40,201 | ₩40,313 | +0.18% | 1.2천 |
|---|
| 2026.02.18 | ₩40,308 | ₩40,375 | ₩40,127 | ₩40,261 | -0.12% | 2.6천 |
|---|
| 2026.02.17 | ₩39,370 | ₩39,370 | ₩38,968 | ₩39,182 | -0.48% | 2.5천 |
|---|
| 2026.02.13 | ₩40,150 | ₩40,576 | ₩40,150 | ₩40,254 | +0.26% | 2천 |
|---|
| 2026.02.12 | ₩42,023 | ₩42,023 | ₩39,785 | ₩39,789 | -5.32% | 4.2천 |
|---|
| 2026.02.11 | ₩42,184 | ₩42,184 | ₩41,742 | ₩42,023 | -0.38% | 1.3천 |
|---|
| 2026.02.10 | ₩41,809 | ₩41,809 | ₩41,112 | ₩41,212 | -1.43% | 700 |
|---|
| 2026.02.09 | ₩41,340 | ₩41,809 | ₩41,340 | ₩41,809 | +1.13% | 2.2천 |
|---|
| 2026.02.06 | ₩40,093 | ₩40,562 | ₩40,093 | ₩40,556 | +1.15% | 1천 |
|---|
| 2026.02.05 | ₩39,343 | ₩39,979 | ₩39,209 | ₩39,210 | -0.34% | 6.1천 |
|---|
| 2026.02.04 | ₩44,194 | ₩44,194 | ₩41,541 | ₩41,959 | -5.06% | 3.8천 |
|---|
| 2026.02.03 | ₩42,559 | ₩42,660 | ₩42,090 | ₩42,180 | -0.89% | 4.3천 |
|---|
| 2026.02.02 | ₩40,763 | ₩40,844 | ₩39,912 | ₩40,814 | +0.12% | 1.1만 |
|---|
| 2026.01.30 | ₩45,118 | ₩45,118 | ₩41,541 | ₩42,097 | -6.70% | 2만 |
|---|
| 2026.01.29 | ₩50,023 | ₩50,310 | ₩46,713 | ₩48,466 | -3.11% | 1.2만 |
|---|
| 2026.01.28 | ₩47,413 | ₩47,879 | ₩46,740 | ₩47,879 | +0.98% | 6천 |
|---|
| 2026.01.27 | ₩46,472 | ₩46,883 | ₩45,755 | ₩46,883 | +0.89% | 4.7천 |
|---|
| 2026.01.26 | ₩46,579 | ₩48,187 | ₩46,184 | ₩46,472 | -0.23% | 1.8만 |
|---|
| 2026.01.23 | ₩44,850 | ₩45,453 | ₩44,757 | ₩45,423 | +1.28% | 5.2천 |
|---|
| 2026.01.22 | ₩43,108 | ₩43,859 | ₩43,108 | ₩43,839 | +1.69% | 5.2천 |
|---|
| 2026.01.21 | ₩43,269 | ₩43,269 | ₩42,854 | ₩42,988 | -0.65% | 1.2만 |
|---|
| 2026.01.20 | ₩43,323 | ₩43,336 | ₩43,075 | ₩43,182 | -0.32% | 3.7천 |
|---|
| 2026.01.16 | ₩43,135 | ₩43,149 | ₩41,916 | ₩42,526 | -1.41% | 2.1만 |
|---|
| 2026.01.15 | ₩42,693 | ₩43,872 | ₩42,693 | ₩43,603 | +2.13% | 1.3만 |
|---|
| 2026.01.14 | ₩43,309 | ₩44,127 | ₩43,309 | ₩44,127 | +1.89% | 5.4천 |
|---|
| 2026.01.13 | ₩42,948 | ₩43,028 | ₩42,465 | ₩42,484 | -1.08% | 3.3천 |
|---|
| 2026.01.12 | ₩41,969 | ₩42,572 | ₩41,969 | ₩42,412 | +1.05% | 5.1천 |
|---|
| 2026.01.09 | ₩40,790 | ₩41,005 | ₩40,777 | ₩40,883 | +0.23% | 5.2천 |
|---|
| 2026.01.08 | ₩39,209 | ₩39,959 | ₩39,129 | ₩39,959 | +1.91% | 3.4천 |
|---|
| 2026.01.07 | ₩41,755 | ₩41,755 | ₩40,264 | ₩40,361 | -3.34% | 2.3천 |
|---|
| 2026.01.06 | ₩41,380 | ₩42,026 | ₩41,346 | ₩42,026 | +1.56% | 6.9천 |
|---|
| 2026.01.05 | ₩39,946 | ₩40,388 | ₩39,946 | ₩40,321 | +0.94% | 1.2만 |
|---|
| 2026.01.02 | ₩38,827 | ₩38,861 | ₩38,325 | ₩38,559 | -0.69% | 4.1천 |
|---|
| 2025.12.31 | ₩38,794 | ₩38,794 | ₩38,110 | ₩38,110 | -1.76% | 3.7천 |
|---|
| 2025.12.30 | ₩39,624 | ₩39,624 | ₩39,275 | ₩39,280 | -0.87% | 1.2천 |
|---|
| 2025.12.29 | ₩37,936 | ₩39,155 | ₩37,714 | ₩38,030 | +0.25% | 1.2만 |
|---|
| 2025.12.26 | ₩39,410 | ₩39,912 | ₩39,410 | ₩39,912 | +1.28% | 1.2만 |
|---|
| 2025.12.24 | ₩37,775 | ₩38,010 | ₩37,775 | ₩38,010 | +0.62% | 800 |
|---|
| 2025.12.23 | ₩37,534 | ₩37,949 | ₩37,440 | ₩37,949 | +1.11% | 6.4천 |
|---|
| 2025.12.22 | ₩36,864 | ₩37,521 | ₩36,864 | ₩37,105 | +0.65% | 1.9만 |
|---|
| 2025.12.19 | ₩36,529 | ₩36,777 | ₩36,529 | ₩36,750 | +0.61% | 1.4만 |
|---|
| 2025.12.18 | ₩36,221 | ₩36,221 | ₩35,618 | ₩36,026 | -0.54% | 3.3만 |
|---|
| 2025.12.17 | ₩36,315 | ₩36,315 | ₩35,899 | ₩36,126 | -0.52% | 5.5천 |
|---|
| 2025.12.16 | ₩35,296 | ₩35,484 | ₩34,988 | ₩35,374 | +0.22% | 1.2만 |
|---|
| 2025.12.15 | ₩40,853 | ₩41,206 | ₩40,790 | ₩41,098 | +0.60% | 1.2만 |
|---|
| 2025.12.12 | ₩41,621 | ₩41,634 | ₩40,428 | ₩40,621 | -2.40% | 9.5천 |
|---|
| 2025.12.11 | ₩41,011 | ₩41,420 | ₩41,011 | ₩41,340 | +0.80% | 7.5천 |
|---|
| 2025.12.10 | ₩40,214 | ₩40,612 | ₩40,214 | ₩40,612 | +0.99% | 1.3천 |
|---|
| 2025.12.09 | ₩40,174 | ₩40,321 | ₩40,073 | ₩40,268 | +0.23% | 7.5천 |
|---|
| 2025.12.08 | ₩40,268 | ₩40,268 | ₩40,127 | ₩40,174 | -0.23% | 2.1천 |
|---|
| 2025.12.05 | ₩40,093 | ₩40,402 | ₩40,093 | ₩40,265 | +0.43% | 2.9천 |
|---|
| 2025.12.04 | ₩40,080 | ₩40,080 | ₩39,685 | ₩39,685 | -0.99% | 1.5천 |
|---|
| 2025.12.03 | ₩40,067 | ₩40,174 | ₩39,946 | ₩40,080 | +0.03% | 5.4천 |
|---|
| 2025.12.02 | ₩39,946 | ₩39,946 | ₩39,651 | ₩39,651 | -0.74% | 7.6천 |
|---|
| 2025.12.01 | ₩39,852 | ₩39,906 | ₩39,778 | ₩39,872 | +0.05% | 4.3천 |
|---|
| 2025.11.28 | ₩39,208 | ₩39,410 | ₩39,095 | ₩39,356 | +0.38% | 6.1천 |
|---|
| 2025.11.26 | ₩38,392 | ₩38,452 | ₩38,338 | ₩38,452 | +0.16% | 600 |
|---|
| 2025.11.25 | ₩37,534 | ₩37,588 | ₩37,534 | ₩37,588 | +0.14% | 300 |
|---|
| 2025.11.24 | ₩37,199 | ₩37,541 | ₩37,143 | ₩37,541 | +0.92% | 5.5천 |
|---|
| 2025.11.21 | ₩37,279 | ₩37,279 | ₩37,159 | ₩37,207 | -0.19% | 1.1천 |
|---|
| 2025.11.20 | ₩37,621 | ₩37,621 | ₩37,125 | ₩37,125 | -1.32% | 4.7천 |
|---|
| 2025.11.19 | ₩37,628 | ₩37,628 | ₩37,273 | ₩37,474 | -0.41% | 400 |
|---|
| 2025.11.18 | ₩36,944 | ₩37,409 | ₩36,944 | ₩37,409 | +1.26% | 700 |
|---|
| 2025.11.17 | ₩37,440 | ₩37,488 | ₩37,400 | ₩37,427 | -0.04% | 1.5천 |
|---|
| 2025.11.14 | ₩37,909 | ₩37,909 | ₩37,695 | ₩37,795 | -0.30% | 4.3천 |
|---|
| 2025.11.13 | ₩38,698 | ₩38,698 | ₩37,815 | ₩38,258 | -1.14% | 5천 |
|---|
| 2025.11.12 | ₩38,070 | ₩38,526 | ₩38,070 | ₩38,499 | +1.13% | 1.1천 |
|---|
| 2025.11.11 | ₩37,923 | ₩37,923 | ₩37,923 | ₩37,923 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩37,507 | ₩37,949 | ₩37,507 | ₩37,822 | +0.84% | 2.5천 |
|---|
| 2025.11.07 | ₩37,057 | ₩37,057 | ₩37,018 | ₩37,018 | -0.10% | 700 |
|---|
| 2025.11.06 | ₩36,897 | ₩36,897 | ₩36,897 | ₩36,897 | 0.00% | 200 |
|---|
| 2025.11.05 | ₩36,864 | ₩36,993 | ₩36,864 | ₩36,993 | +0.35% | 300 |
|---|
| 2025.11.04 | ₩36,813 | ₩36,877 | ₩36,516 | ₩36,737 | -0.21% | 2천 |
|---|
| 2025.11.03 | ₩37,634 | ₩37,634 | ₩37,397 | ₩37,397 | -0.63% | 1천 |
|---|
| 2025.10.31 | ₩37,494 | ₩37,507 | ₩37,494 | ₩37,507 | +0.04% | 1.3천 |
|---|
| 2025.10.30 | ₩37,454 | ₩37,454 | ₩37,346 | ₩37,427 | -0.07% | 1.8천 |
|---|
| 2025.10.29 | ₩37,790 | ₩37,790 | ₩37,400 | ₩37,400 | -1.03% | 2.3천 |
|---|
| 2025.10.28 | ₩37,306 | ₩37,480 | ₩37,306 | ₩37,387 | +0.22% | 2.4천 |
|---|
| 2025.10.27 | ₩37,494 | ₩37,494 | ₩37,186 | ₩37,186 | -0.82% | 4.7천 |
|---|
| 2025.10.24 | ₩37,360 | ₩37,521 | ₩37,360 | ₩37,433 | +0.20% | 3.6천 |
|---|
| 2025.10.23 | ₩37,601 | ₩37,601 | ₩37,266 | ₩37,266 | -0.89% | 3.9천 |
|---|
| 2025.10.22 | ₩36,810 | ₩36,897 | ₩36,810 | ₩36,897 | +0.24% | 400 |
|---|
| 2025.10.21 | ₩36,784 | ₩36,784 | ₩36,475 | ₩36,589 | -0.53% | 2.2천 |
|---|
| 2025.10.20 | ₩37,621 | ₩37,621 | ₩37,621 | ₩37,621 | 0.00% | 400 |
|---|
| 2025.10.17 | ₩37,293 | ₩37,293 | ₩37,135 | ₩37,135 | -0.42% | 700 |
|---|
| 2025.10.16 | ₩37,695 | ₩37,990 | ₩37,695 | ₩37,819 | +0.33% | 1.1천 |
|---|
| 2025.10.15 | ₩37,400 | ₩37,487 | ₩37,320 | ₩37,487 | +0.23% | 2.2천 |
|---|
| 2025.10.14 | ₩36,820 | ₩37,226 | ₩36,820 | ₩36,944 | +0.34% | 2.6천 |
|---|
| 2025.10.13 | ₩37,561 | ₩37,561 | ₩37,494 | ₩37,494 | -0.18% | 500 |
|---|
| 2025.10.10 | ₩37,320 | ₩37,320 | ₩36,195 | ₩36,345 | -2.61% | 2.5천 |
|---|