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 | ₩39,529 | ₩39,828 | ₩39,529 | ₩39,736 | +0.52% | 3.5천 |
| 2026.10.08 | ₩39,021 | ₩39,221 | ₩38,313 | ₩38,841 | -0.46% | 1.6만 |
| 2026.10.07 | ₩39,529 | ₩39,702 | ₩39,449 | ₩39,449 | -0.20% | 2.6천 |
| 2026.10.06 | ₩39,742 | ₩40,050 | ₩39,742 | ₩40,003 | +0.66% | 2.9천 |
| 2026.10.05 | ₩39,569 | ₩39,916 | ₩39,529 | ₩39,796 | +0.57% | 4.9천 |
| 2026.10.02 | ₩39,676 | ₩39,676 | ₩39,048 | ₩39,463 | -0.54% | 9.6천 |
| 2026.10.01 | ₩39,622 | ₩39,783 | ₩39,302 | ₩39,660 | +0.09% | 14만 |
| 2026.09.30 | ₩39,996 | ₩39,996 | ₩39,609 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,864 |
| -0.33% |
| 9.9천 |
| 2026.09.29 | ₩39,876 | ₩40,303 | ₩39,836 | ₩40,254 | +0.95% | 1.1만 |
|---|
| 2026.09.28 | ₩40,504 | ₩40,531 | ₩39,956 | ₩40,197 | -0.76% | 2.5만 |
|---|
| 2026.09.25 | ₩41,185 | ₩41,392 | ₩40,851 | ₩41,380 | +0.47% | 1.5만 |
|---|
| 2026.09.24 | ₩40,998 | ₩41,319 | ₩40,531 | ₩41,240 | +0.59% | 1.1만 |
|---|
| 2026.09.23 | ₩41,185 | ₩41,372 | ₩40,958 | ₩41,247 | +0.15% | 7.5천 |
|---|
| 2026.09.22 | ₩41,947 | ₩42,267 | ₩40,985 | ₩42,223 | +0.66% | 7.4만 |
|---|
| 2026.09.21 | ₩41,720 | ₩41,813 | ₩41,426 | ₩41,730 | +0.03% | 9.6천 |
|---|
| 2026.09.18 | ₩41,399 | ₩41,773 | ₩41,292 | ₩41,725 | +0.79% | 6천 |
|---|
| 2026.09.17 | ₩41,265 | ₩41,431 | ₩41,265 | ₩41,279 | +0.03% | 2.9천 |
|---|
| 2026.09.16 | ₩40,824 | ₩41,305 | ₩40,223 | ₩40,223 | -1.47% | 7.9천 |
|---|
| 2026.09.15 | ₩39,889 | ₩40,584 | ₩39,889 | ₩40,372 | +1.21% | 2.5만 |
|---|
| 2026.09.14 | ₩40,050 | ₩40,424 | ₩39,756 | ₩40,261 | +0.53% | 6.3천 |
|---|
| 2026.09.11 | ₩40,557 | ₩41,185 | ₩40,464 | ₩40,898 | +0.84% | 6.9천 |
|---|
| 2026.09.10 | ₩41,065 | ₩41,090 | ₩40,664 | ₩40,684 | -0.93% | 3.7천 |
|---|
| 2026.09.09 | ₩42,120 | ₩42,922 | ₩42,054 | ₩42,307 | +0.44% | 2.5만 |
|---|
| 2026.09.08 | ₩42,227 | ₩42,234 | ₩41,840 | ₩41,901 | -0.77% | 4.2천 |
|---|
| 2026.09.04 | ₩41,252 | ₩41,880 | ₩40,905 | ₩41,806 | +1.34% | 8.6천 |
|---|
| 2026.09.03 | ₩41,292 | ₩42,027 | ₩40,958 | ₩41,880 | +1.42% | 6.1천 |
|---|
| 2026.09.02 | ₩40,865 | ₩41,412 | ₩40,584 | ₩41,265 | +0.98% | 1.5만 |
|---|
| 2026.09.01 | ₩41,199 | ₩41,279 | ₩40,624 | ₩40,784 | -1.01% | 3.9천 |
|---|
| 2026.08.31 | ₩40,824 | ₩41,605 | ₩40,824 | ₩41,605 | +1.91% | 3.5천 |
|---|
| 2026.08.28 | ₩42,588 | ₩42,588 | ₩41,447 | ₩41,447 | -2.68% | 2.9천 |
|---|
| 2026.08.27 | ₩41,479 | ₩42,186 | ₩41,479 | ₩42,122 | +1.55% | 3.3천 |
|---|
| 2026.08.26 | ₩41,506 | ₩42,040 | ₩41,506 | ₩41,866 | +0.87% | 4천 |
|---|
| 2026.08.25 | ₩41,693 | ₩42,374 | ₩41,359 | ₩42,323 | +1.51% | 1.3만 |
|---|
| 2026.08.24 | ₩41,853 | ₩42,314 | ₩41,386 | ₩41,927 | +0.18% | 8.8천 |
|---|
| 2026.08.21 | ₩42,060 | ₩42,214 | ₩41,479 | ₩42,180 | +0.29% | 3천 |
|---|
| 2026.08.20 | ₩40,597 | ₩41,643 | ₩40,597 | ₩41,506 | +2.24% | 4.7천 |
|---|
| 2026.08.19 | ₩40,357 | ₩41,312 | ₩40,063 | ₩41,312 | +2.37% | 3.9천 |
|---|
| 2026.08.18 | ₩41,199 | ₩41,199 | ₩40,384 | ₩40,430 | -1.86% | 7.3천 |
|---|
| 2026.08.17 | ₩41,052 | ₩41,486 | ₩41,052 | ₩41,354 | +0.74% | 5.4천 |
|---|
| 2026.08.14 | ₩40,784 | ₩41,305 | ₩40,784 | ₩41,058 | +0.67% | 5.3천 |
|---|
| 2026.08.13 | ₩41,052 | ₩41,052 | ₩40,838 | ₩40,851 | -0.49% | 1.7천 |
|---|
| 2026.08.12 | ₩41,573 | ₩41,613 | ₩41,185 | ₩41,325 | -0.59% | 3.4천 |
|---|
| 2026.08.11 | ₩41,372 | ₩41,466 | ₩41,345 | ₩41,352 | -0.05% | 3.2천 |
|---|
| 2026.08.10 | ₩41,325 | ₩41,399 | ₩41,012 | ₩41,313 | -0.03% | 6.8천 |
|---|
| 2026.08.07 | ₩40,851 | ₩41,239 | ₩40,571 | ₩40,879 | +0.07% | 9.4천 |
|---|
| 2026.08.06 | ₩40,698 | ₩40,724 | ₩40,531 | ₩40,724 | +0.07% | 1.8천 |
|---|
| 2026.08.05 | ₩40,170 | ₩40,945 | ₩40,036 | ₩40,824 | +1.63% | 9.1천 |
|---|
| 2026.08.04 | ₩40,036 | ₩40,036 | ₩39,889 | ₩39,923 | -0.28% | 6천 |
|---|
| 2026.08.03 | ₩38,941 | ₩39,422 | ₩38,754 | ₩39,422 | +1.23% | 3.8천 |
|---|
| 2026.07.31 | ₩39,502 | ₩39,502 | ₩39,021 | ₩39,148 | -0.90% | 4.4천 |
|---|
| 2026.07.30 | ₩39,322 | ₩39,469 | ₩39,288 | ₩39,469 | +0.37% | 1.8천 |
|---|
| 2026.07.29 | ₩38,447 | ₩39,101 | ₩38,380 | ₩38,687 | +0.63% | 5.6천 |
|---|
| 2026.07.28 | ₩38,420 | ₩38,650 | ₩38,366 | ₩38,513 | +0.24% | 5천 |
|---|
| 2026.07.27 | ₩39,115 | ₩39,115 | ₩38,553 | ₩39,076 | -0.10% | 1.6만 |
|---|
| 2026.07.24 | ₩38,620 | ₩39,141 | ₩38,353 | ₩38,814 | +0.50% | 1.1만 |
|---|
| 2026.07.23 | ₩38,487 | ₩39,382 | ₩38,487 | ₩38,698 | +0.55% | 3.8천 |
|---|
| 2026.07.22 | ₩39,542 | ₩39,676 | ₩39,408 | ₩39,424 | -0.30% | 1.4천 |
|---|
| 2026.07.21 | ₩38,700 | ₩40,050 | ₩38,700 | ₩39,295 | +1.54% | 3.8천 |
|---|
| 2026.07.20 | ₩38,513 | ₩38,513 | ₩38,046 | ₩38,397 | -0.30% | 7.6천 |
|---|
| 2026.07.17 | ₩37,351 | ₩38,366 | ₩37,351 | ₩38,139 | +2.11% | 5.4천 |
|---|
| 2026.07.16 | ₩38,527 | ₩38,527 | ₩38,193 | ₩38,193 | -0.87% | 5.1천 |
|---|
| 2026.07.15 | ₩38,881 | ₩38,881 | ₩38,366 | ₩38,814 | -0.17% | 4.1천 |
|---|
| 2026.07.14 | ₩39,064 | ₩40,223 | ₩38,366 | ₩38,891 | -0.44% | 9천 |
|---|
| 2026.07.13 | ₩37,899 | ₩38,580 | ₩37,899 | ₩38,400 | +1.32% | 4.5천 |
|---|
| 2026.07.10 | ₩38,874 | ₩39,213 | ₩37,872 | ₩38,914 | +0.10% | 4.7천 |
|---|
| 2026.07.09 | ₩38,300 | ₩39,048 | ₩38,300 | ₩39,048 | +1.95% | 1.3만 |
|---|
| 2026.07.08 | ₩37,992 | ₩38,153 | ₩37,418 | ₩38,133 | +0.37% | 2.8천 |
|---|
| 2026.07.07 | ₩38,954 | ₩42,267 | ₩38,614 | ₩38,614 | -0.87% | 2천 |
|---|
| 2026.07.06 | ₩39,061 | ₩39,195 | ₩38,380 | ₩39,128 | +0.17% | 4.1천 |
|---|
| 2026.07.02 | ₩38,286 | ₩38,794 | ₩38,286 | ₩38,547 | +0.68% | 4.3천 |
|---|
| 2026.07.01 | ₩38,433 | ₩38,433 | ₩38,153 | ₩38,273 | -0.42% | 5.3천 |
|---|
| 2026.06.30 | ₩37,926 | ₩38,607 | ₩37,872 | ₩38,360 | +1.14% | 8.8천 |
|---|
| 2026.06.29 | ₩38,273 | ₩38,273 | ₩36,737 | ₩37,859 | -1.08% | 7.6천 |
|---|
| 2026.06.26 | ₩38,340 | ₩38,634 | ₩38,340 | ₩38,460 | +0.31% | 3.3천 |
|---|
| 2026.06.25 | ₩37,792 | ₩38,133 | ₩37,792 | ₩38,019 | +0.60% | 2.8천 |
|---|
| 2026.06.24 | ₩38,220 | ₩38,220 | ₩36,950 | ₩37,457 | -2.00% | 4.9천 |
|---|
| 2026.06.23 | ₩39,315 | ₩39,796 | ₩38,994 | ₩39,176 | -0.35% | 3천 |
|---|
| 2026.06.22 | ₩40,945 | ₩40,945 | ₩40,556 | ₩40,556 | -0.95% | 4천 |
|---|
| 2026.06.18 | ₩41,025 | ₩41,025 | ₩40,624 | ₩40,831 | -0.47% | 3.5천 |
|---|
| 2026.06.17 | ₩42,013 | ₩42,186 | ₩40,637 | ₩41,172 | -2.00% | 1.5만 |
|---|
| 2026.06.16 | ₩42,013 | ₩42,013 | ₩41,907 | ₩41,907 | -0.25% | 1.5천 |
|---|
| 2026.06.15 | ₩41,967 | ₩41,967 | ₩41,426 | ₩41,907 | -0.14% | 6.6천 |
|---|
| 2026.06.12 | ₩40,771 | ₩41,800 | ₩40,758 | ₩41,717 | +2.32% | 1만 |
|---|
| 2026.06.11 | ₩40,237 | ₩41,209 | ₩40,237 | ₩41,209 | +2.42% | 6.9천 |
|---|
| 2026.06.10 | ₩39,796 | ₩40,584 | ₩39,796 | ₩40,177 | +0.96% | 7.2천 |
|---|
| 2026.06.09 | ₩41,412 | ₩41,412 | ₩39,382 | ₩40,571 | -2.03% | 2.6만 |
|---|
| 2026.06.08 | ₩41,439 | ₩41,626 | ₩41,239 | ₩41,285 | -0.37% | 5.4천 |
|---|
| 2026.06.05 | ₩42,013 | ₩42,013 | ₩41,312 | ₩41,319 | -1.65% | 4.2천 |
|---|
| 2026.06.04 | ₩43,363 | ₩43,376 | ₩43,202 | ₩43,202 | -0.37% | 1.3천 |
|---|
| 2026.06.03 | ₩43,216 | ₩43,283 | ₩42,989 | ₩42,989 | -0.53% | 4.2천 |
|---|
| 2026.06.02 | ₩44,158 | ₩44,158 | ₩43,930 | ₩43,930 | -0.51% | 2.9천 |
|---|
| 2026.06.01 | ₩43,910 | ₩47,023 | ₩42,307 | ₩43,396 | -1.17% | 4.2천 |
|---|
| 2026.05.29 | ₩42,975 | ₩43,376 | ₩42,975 | ₩43,313 | +0.79% | 3.2천 |
|---|
| 2026.05.28 | ₩42,828 | ₩43,323 | ₩42,828 | ₩43,323 | +1.15% | 1.7천 |
|---|
| 2026.05.27 | ₩42,908 | ₩42,908 | ₩42,755 | ₩42,788 | -0.28% | 2.2천 |
|---|
| 2026.05.26 | ₩43,496 | ₩43,518 | ₩43,216 | ₩43,518 | +0.05% | 1.3천 |
|---|
| 2026.05.22 | ₩43,136 | ₩43,202 | ₩43,015 | ₩43,142 | +0.02% | 4천 |
|---|
| 2026.05.21 | ₩42,615 | ₩43,349 | ₩42,615 | ₩43,336 | +1.69% | 2.7천 |
|---|
| 2026.05.20 | ₩42,668 | ₩43,162 | ₩42,668 | ₩43,149 | +1.13% | 2.1천 |
|---|
| 2026.05.19 | ₩42,521 | ₩43,363 | ₩42,054 | ₩42,250 | -0.64% | 2.6만 |
|---|
| 2026.05.18 | ₩43,029 | ₩43,149 | ₩42,908 | ₩43,027 | -0.00% | 4.5천 |
|---|
| 2026.05.15 | ₩43,069 | ₩43,069 | ₩42,681 | ₩42,938 | -0.30% | 4.3천 |
|---|
| 2026.05.14 | ₩45,620 | ₩45,620 | ₩45,113 | ₩45,212 | -0.90% | 5.3천 |
|---|
| 2026.05.13 | ₩45,861 | ₩46,328 | ₩45,807 | ₩45,908 | +0.10% | 5.2천 |
|---|
| 2026.05.12 | ₩44,939 | ₩45,602 | ₩44,725 | ₩45,602 | +1.47% | 6천 |
|---|
| 2026.05.11 | ₩44,498 | ₩45,086 | ₩44,498 | ₩45,066 | +1.28% | 3천 |
|---|
| 2026.05.08 | ₩43,516 | ₩43,576 | ₩43,470 | ₩43,470 | -0.11% | 2.6천 |
|---|
| 2026.05.07 | ₩43,149 | ₩43,149 | ₩42,908 | ₩42,946 | -0.47% | 6.5천 |
|---|
| 2026.05.06 | ₩41,573 | ₩42,815 | ₩41,573 | ₩42,741 | +2.81% | 5.4천 |
|---|
| 2026.05.05 | ₩41,733 | ₩41,840 | ₩41,559 | ₩41,559 | -0.42% | 3.3천 |
|---|
| 2026.05.04 | ₩41,519 | ₩41,720 | ₩41,025 | ₩41,145 | -0.90% | 6.1천 |
|---|
| 2026.05.01 | ₩41,506 | ₩42,241 | ₩41,506 | ₩41,853 | +0.84% | 5.3천 |
|---|
| 2026.04.30 | ₩41,506 | ₩41,599 | ₩41,439 | ₩41,526 | +0.05% | 2.4천 |
|---|
| 2026.04.29 | ₩40,945 | ₩40,945 | ₩40,584 | ₩40,831 | -0.28% | 2천 |
|---|
| 2026.04.28 | ₩41,432 | ₩41,466 | ₩41,345 | ₩41,427 | -0.01% | 2.2천 |
|---|
| 2026.04.27 | ₩41,951 | ₩42,187 | ₩41,951 | ₩42,167 | +0.52% | 2.4천 |
|---|
| 2026.04.24 | ₩42,454 | ₩42,454 | ₩42,394 | ₩42,394 | -0.14% | 1.1천 |
|---|
| 2026.04.23 | ₩42,681 | ₩42,681 | ₩42,214 | ₩42,361 | -0.75% | 3.1천 |
|---|
| 2026.04.22 | ₩42,401 | ₩43,002 | ₩42,401 | ₩42,902 | +1.18% | 3.6천 |
|---|
| 2026.04.21 | ₩42,802 | ₩42,815 | ₩41,953 | ₩41,953 | -1.98% | 7천 |
|---|
| 2026.04.20 | ₩43,015 | ₩43,015 | ₩42,808 | ₩42,848 | -0.39% | 1.7천 |
|---|
| 2026.04.17 | ₩42,895 | ₩43,510 | ₩42,895 | ₩43,129 | +0.54% | 6.5천 |
|---|
| 2026.04.16 | ₩42,922 | ₩43,049 | ₩42,855 | ₩42,924 | +0.01% | 5.4천 |
|---|
| 2026.04.15 | ₩43,870 | ₩43,870 | ₩42,655 | ₩42,955 | -2.09% | 2.9만 |
|---|
| 2026.04.14 | ₩42,508 | ₩42,915 | ₩42,508 | ₩42,915 | +0.96% | 3.4천 |
|---|
| 2026.04.13 | ₩41,533 | ₩42,114 | ₩41,466 | ₩42,114 | +1.40% | 4.2천 |
|---|
| 2026.04.10 | ₩41,439 | ₩41,593 | ₩41,392 | ₩41,551 | +0.27% | 3.3천 |
|---|
| 2026.04.09 | ₩40,838 | ₩41,172 | ₩40,723 | ₩41,121 | +0.69% | 2.8천 |
|---|
| 2026.04.08 | ₩40,905 | ₩41,158 | ₩40,784 | ₩40,865 | -0.10% | 3.4천 |
|---|
| 2026.04.07 | ₩39,996 | ₩40,103 | ₩39,756 | ₩40,016 | +0.05% | 3.3천 |
|---|
| 2026.04.06 | ₩40,103 | ₩40,143 | ₩39,923 | ₩40,116 | +0.03% | 2.9천 |
|---|
| 2026.04.02 | ₩40,611 | ₩40,611 | ₩39,889 | ₩40,130 | -1.18% | 1.6만 |
|---|
| 2026.04.01 | ₩40,470 | ₩40,905 | ₩40,470 | ₩40,658 | +0.46% | 4.2천 |
|---|
| 2026.03.31 | ₩39,929 | ₩40,308 | ₩39,929 | ₩40,308 | +0.95% | 4천 |
|---|
| 2026.03.30 | ₩39,074 | ₩39,228 | ₩39,054 | ₩39,155 | +0.21% | 5.2천 |
|---|
| 2026.03.27 | ₩38,246 | ₩38,874 | ₩38,246 | ₩38,574 | +0.86% | 9.4천 |
|---|
| 2026.03.26 | ₩38,687 | ₩38,734 | ₩37,946 | ₩37,948 | -1.91% | 4.8천 |
|---|
| 2026.03.25 | ₩38,887 | ₩39,315 | ₩38,781 | ₩38,932 | +0.11% | 6.5천 |
|---|
| 2026.03.24 | ₩38,073 | ₩38,286 | ₩37,912 | ₩38,126 | +0.14% | 1.2만 |
|---|
| 2026.03.23 | ₩38,540 | ₩38,540 | ₩38,086 | ₩38,217 | -0.84% | 9.6천 |
|---|
| 2026.03.20 | ₩37,899 | ₩37,979 | ₩37,589 | ₩37,589 | -0.82% | 6.6천 |
|---|
| 2026.03.19 | ₩38,139 | ₩38,841 | ₩37,578 | ₩38,841 | +1.84% | 4.8만 |
|---|
| 2026.03.18 | ₩40,397 | ₩40,544 | ₩40,103 | ₩40,116 | -0.69% | 6.6천 |
|---|
| 2026.03.17 | ₩41,666 | ₩42,000 | ₩41,038 | ₩41,098 | -1.36% | 2.7만 |
|---|
| 2026.03.16 | ₩41,733 | ₩41,880 | ₩41,639 | ₩41,737 | +0.01% | 3.5천 |
|---|
| 2026.03.13 | ₩42,267 | ₩42,267 | ₩41,324 | ₩41,324 | -2.23% | 5.1천 |
|---|
| 2026.03.12 | ₩42,848 | ₩42,989 | ₩42,815 | ₩42,879 | +0.07% | 40만 |
|---|
| 2026.03.11 | ₩42,862 | ₩42,862 | ₩42,862 | ₩42,862 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩43,389 | ₩43,389 | ₩43,149 | ₩43,149 | -0.55% | 900 |
|---|
| 2026.03.09 | ₩42,036 | ₩42,635 | ₩42,036 | ₩42,635 | +1.42% | 2.3천 |
|---|
| 2026.03.06 | ₩42,247 | ₩42,247 | ₩42,247 | ₩42,247 | 0.00% | 200 |
|---|
| 2026.03.05 | ₩41,319 | ₩41,349 | ₩41,279 | ₩41,349 | +0.07% | 800 |
|---|
| 2026.03.04 | ₩42,047 | ₩42,054 | ₩42,000 | ₩42,000 | -0.11% | 1.6천 |
|---|
| 2026.03.03 | ₩40,959 | ₩41,613 | ₩40,637 | ₩41,438 | +1.17% | 8.5천 |
|---|
| 2026.03.02 | ₩43,470 | ₩43,470 | ₩42,735 | ₩42,792 | -1.56% | 3.9천 |
|---|
| 2026.02.27 | ₩43,316 | ₩43,723 | ₩43,316 | ₩43,596 | +0.65% | 5.1천 |
|---|
| 2026.02.26 | ₩42,426 | ₩42,701 | ₩42,426 | ₩42,701 | +0.65% | 700 |
|---|
| 2026.02.25 | ₩43,116 | ₩43,269 | ₩42,842 | ₩42,848 | -0.62% | 2.9천 |
|---|
| 2026.02.24 | ₩42,267 | ₩42,267 | ₩42,220 | ₩42,220 | -0.11% | 500 |
|---|
| 2026.02.23 | ₩41,800 | ₩41,993 | ₩41,586 | ₩41,993 | +0.46% | 1.6천 |
|---|
| 2026.02.20 | ₩40,424 | ₩41,626 | ₩40,424 | ₩41,452 | +2.54% | 1.3만 |
|---|
| 2026.02.19 | ₩40,116 | ₩40,189 | ₩40,076 | ₩40,189 | +0.18% | 1.2천 |
|---|
| 2026.02.18 | ₩40,183 | ₩40,250 | ₩40,003 | ₩40,137 | -0.12% | 2.6천 |
|---|
| 2026.02.17 | ₩39,248 | ₩39,248 | ₩38,847 | ₩39,061 | -0.48% | 2.5천 |
|---|
| 2026.02.13 | ₩40,026 | ₩40,450 | ₩40,026 | ₩40,130 | +0.26% | 2천 |
|---|
| 2026.02.12 | ₩41,893 | ₩41,893 | ₩39,662 | ₩39,666 | -5.32% | 4.2천 |
|---|
| 2026.02.11 | ₩42,054 | ₩42,054 | ₩41,613 | ₩41,893 | -0.38% | 1.3천 |
|---|
| 2026.02.10 | ₩41,679 | ₩41,679 | ₩40,985 | ₩41,085 | -1.43% | 700 |
|---|
| 2026.02.09 | ₩41,212 | ₩41,679 | ₩41,212 | ₩41,679 | +1.13% | 2.2천 |
|---|
| 2026.02.06 | ₩39,970 | ₩40,437 | ₩39,970 | ₩40,430 | +1.15% | 1천 |
|---|
| 2026.02.05 | ₩39,221 | ₩39,856 | ₩39,088 | ₩39,089 | -0.34% | 6.1천 |
|---|
| 2026.02.04 | ₩44,057 | ₩44,057 | ₩41,412 | ₩41,829 | -5.06% | 3.8천 |
|---|
| 2026.02.03 | ₩42,428 | ₩42,528 | ₩41,960 | ₩42,049 | -0.89% | 4.3천 |
|---|
| 2026.02.02 | ₩40,637 | ₩40,718 | ₩39,789 | ₩40,688 | +0.12% | 1.1만 |
|---|
| 2026.01.30 | ₩44,979 | ₩44,979 | ₩41,412 | ₩41,967 | -6.70% | 2만 |
|---|
| 2026.01.29 | ₩49,868 | ₩50,154 | ₩46,569 | ₩48,316 | -3.11% | 1.2만 |
|---|
| 2026.01.28 | ₩47,266 | ₩47,731 | ₩46,595 | ₩47,731 | +0.98% | 6천 |
|---|
| 2026.01.27 | ₩46,328 | ₩46,738 | ₩45,614 | ₩46,738 | +0.89% | 4.7천 |
|---|
| 2026.01.26 | ₩46,435 | ₩48,038 | ₩46,041 | ₩46,328 | -0.23% | 1.8만 |
|---|
| 2026.01.23 | ₩44,712 | ₩45,313 | ₩44,618 | ₩45,282 | +1.28% | 5.2천 |
|---|
| 2026.01.22 | ₩42,975 | ₩43,723 | ₩42,975 | ₩43,703 | +1.69% | 5.2천 |
|---|
| 2026.01.21 | ₩43,136 | ₩43,136 | ₩42,721 | ₩42,855 | -0.65% | 1.2만 |
|---|
| 2026.01.20 | ₩43,189 | ₩43,202 | ₩42,942 | ₩43,049 | -0.32% | 3.7천 |
|---|
| 2026.01.16 | ₩43,002 | ₩43,015 | ₩41,786 | ₩42,394 | -1.41% | 2.1만 |
|---|
| 2026.01.15 | ₩42,561 | ₩43,737 | ₩42,561 | ₩43,468 | +2.13% | 1.3만 |
|---|
| 2026.01.14 | ₩43,176 | ₩43,991 | ₩43,176 | ₩43,991 | +1.89% | 5.4천 |
|---|
| 2026.01.13 | ₩42,815 | ₩42,895 | ₩42,334 | ₩42,353 | -1.08% | 3.3천 |
|---|
| 2026.01.12 | ₩41,840 | ₩42,441 | ₩41,840 | ₩42,281 | +1.05% | 5.1천 |
|---|
| 2026.01.09 | ₩40,664 | ₩40,878 | ₩40,651 | ₩40,756 | +0.23% | 5.2천 |
|---|
| 2026.01.08 | ₩39,088 | ₩39,836 | ₩39,008 | ₩39,836 | +1.91% | 3.4천 |
|---|
| 2026.01.07 | ₩41,626 | ₩41,626 | ₩40,139 | ₩40,237 | -3.34% | 2.3천 |
|---|
| 2026.01.06 | ₩41,252 | ₩41,896 | ₩41,219 | ₩41,896 | +1.56% | 6.9천 |
|---|
| 2026.01.05 | ₩39,823 | ₩40,263 | ₩39,823 | ₩40,197 | +0.94% | 1.2만 |
|---|
| 2026.01.02 | ₩38,707 | ₩38,741 | ₩38,206 | ₩38,440 | -0.69% | 4.1천 |
|---|
| 2025.12.31 | ₩38,674 | ₩38,674 | ₩37,992 | ₩37,992 | -1.76% | 3.7천 |
|---|
| 2025.12.30 | ₩39,502 | ₩39,502 | ₩39,153 | ₩39,159 | -0.87% | 1.2천 |
|---|
| 2025.12.29 | ₩37,819 | ₩39,034 | ₩37,597 | ₩37,912 | +0.25% | 1.2만 |
|---|
| 2025.12.26 | ₩39,288 | ₩39,789 | ₩39,288 | ₩39,789 | +1.28% | 1.2만 |
|---|
| 2025.12.24 | ₩37,658 | ₩37,892 | ₩37,658 | ₩37,892 | +0.62% | 800 |
|---|
| 2025.12.23 | ₩37,418 | ₩37,832 | ₩37,324 | ₩37,832 | +1.11% | 6.4천 |
|---|
| 2025.12.22 | ₩36,750 | ₩37,405 | ₩36,750 | ₩36,991 | +0.65% | 1.9만 |
|---|
| 2025.12.19 | ₩36,416 | ₩36,663 | ₩36,416 | ₩36,637 | +0.61% | 1.4만 |
|---|
| 2025.12.18 | ₩36,109 | ₩36,109 | ₩35,508 | ₩35,915 | -0.54% | 3.3만 |
|---|
| 2025.12.17 | ₩36,202 | ₩36,202 | ₩35,788 | ₩36,014 | -0.52% | 5.5천 |
|---|
| 2025.12.16 | ₩35,187 | ₩35,374 | ₩34,880 | ₩35,265 | +0.22% | 1.2만 |
|---|
| 2025.12.15 | ₩40,727 | ₩41,078 | ₩40,664 | ₩40,971 | +0.60% | 1.2만 |
|---|
| 2025.12.12 | ₩41,492 | ₩41,506 | ₩40,303 | ₩40,496 | -2.40% | 9.5천 |
|---|
| 2025.12.11 | ₩40,885 | ₩41,292 | ₩40,885 | ₩41,212 | +0.80% | 7.5천 |
|---|
| 2025.12.10 | ₩40,090 | ₩40,487 | ₩40,090 | ₩40,487 | +0.99% | 1.3천 |
|---|
| 2025.12.09 | ₩40,050 | ₩40,197 | ₩39,949 | ₩40,143 | +0.23% | 7.5천 |
|---|
| 2025.12.08 | ₩40,143 | ₩40,143 | ₩40,003 | ₩40,050 | -0.23% | 2.1천 |
|---|
| 2025.12.05 | ₩39,970 | ₩40,277 | ₩39,970 | ₩40,141 | +0.43% | 2.9천 |
|---|
| 2025.12.04 | ₩39,956 | ₩39,956 | ₩39,562 | ₩39,562 | -0.99% | 1.5천 |
|---|
| 2025.12.03 | ₩39,943 | ₩40,050 | ₩39,823 | ₩39,956 | +0.03% | 5.4천 |
|---|
| 2025.12.02 | ₩39,823 | ₩39,823 | ₩39,529 | ₩39,529 | -0.74% | 7.6천 |
|---|
| 2025.12.01 | ₩39,729 | ₩39,783 | ₩39,656 | ₩39,749 | +0.05% | 4.3천 |
|---|
| 2025.11.28 | ₩39,087 | ₩39,288 | ₩38,974 | ₩39,235 | +0.38% | 6.1천 |
|---|
| 2025.11.26 | ₩38,273 | ₩38,333 | ₩38,220 | ₩38,333 | +0.16% | 600 |
|---|
| 2025.11.25 | ₩37,418 | ₩37,471 | ₩37,418 | ₩37,471 | +0.14% | 300 |
|---|
| 2025.11.24 | ₩37,084 | ₩37,425 | ₩37,028 | ₩37,425 | +0.92% | 5.5천 |
|---|
| 2025.11.21 | ₩37,164 | ₩37,164 | ₩37,044 | ₩37,092 | -0.19% | 1.1천 |
|---|
| 2025.11.20 | ₩37,505 | ₩37,505 | ₩37,011 | ₩37,011 | -1.32% | 4.7천 |
|---|
| 2025.11.19 | ₩37,512 | ₩37,512 | ₩37,158 | ₩37,358 | -0.41% | 400 |
|---|
| 2025.11.18 | ₩36,830 | ₩37,294 | ₩36,830 | ₩37,294 | +1.26% | 700 |
|---|
| 2025.11.17 | ₩37,324 | ₩37,373 | ₩37,284 | ₩37,311 | -0.04% | 1.5천 |
|---|
| 2025.11.14 | ₩37,792 | ₩37,792 | ₩37,578 | ₩37,678 | -0.30% | 4.3천 |
|---|
| 2025.11.13 | ₩38,579 | ₩38,579 | ₩37,699 | ₩38,139 | -1.14% | 5천 |
|---|
| 2025.11.12 | ₩37,952 | ₩38,407 | ₩37,952 | ₩38,380 | +1.13% | 1.1천 |
|---|
| 2025.11.11 | ₩37,805 | ₩37,805 | ₩37,805 | ₩37,805 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩37,391 | ₩37,832 | ₩37,391 | ₩37,705 | +0.84% | 2.5천 |
|---|
| 2025.11.07 | ₩36,942 | ₩36,942 | ₩36,904 | ₩36,904 | -0.10% | 700 |
|---|
| 2025.11.06 | ₩36,783 | ₩36,783 | ₩36,783 | ₩36,783 | 0.00% | 200 |
|---|
| 2025.11.05 | ₩36,750 | ₩36,878 | ₩36,750 | ₩36,878 | +0.35% | 300 |
|---|
| 2025.11.04 | ₩36,699 | ₩36,763 | ₩36,403 | ₩36,623 | -0.21% | 2천 |
|---|
| 2025.11.03 | ₩37,518 | ₩37,518 | ₩37,282 | ₩37,282 | -0.63% | 1천 |
|---|
| 2025.10.31 | ₩37,378 | ₩37,391 | ₩37,378 | ₩37,391 | +0.04% | 1.3천 |
|---|
| 2025.10.30 | ₩37,338 | ₩37,338 | ₩37,231 | ₩37,311 | -0.07% | 1.8천 |
|---|
| 2025.10.29 | ₩37,673 | ₩37,673 | ₩37,284 | ₩37,284 | -1.03% | 2.3천 |
|---|
| 2025.10.28 | ₩37,191 | ₩37,365 | ₩37,191 | ₩37,271 | +0.22% | 2.4천 |
|---|
| 2025.10.27 | ₩37,378 | ₩37,378 | ₩37,071 | ₩37,071 | -0.82% | 4.7천 |
|---|
| 2025.10.24 | ₩37,244 | ₩37,405 | ₩37,244 | ₩37,318 | +0.20% | 3.6천 |
|---|
| 2025.10.23 | ₩37,485 | ₩37,485 | ₩37,151 | ₩37,151 | -0.89% | 3.9천 |
|---|
| 2025.10.22 | ₩36,697 | ₩36,783 | ₩36,697 | ₩36,783 | +0.24% | 400 |
|---|
| 2025.10.21 | ₩36,670 | ₩36,670 | ₩36,363 | ₩36,476 | -0.53% | 2.2천 |
|---|
| 2025.10.20 | ₩37,505 | ₩37,505 | ₩37,505 | ₩37,505 | 0.00% | 400 |
|---|
| 2025.10.17 | ₩37,178 | ₩37,178 | ₩37,020 | ₩37,020 | -0.42% | 700 |
|---|
| 2025.10.16 | ₩37,578 | ₩37,872 | ₩37,578 | ₩37,703 | +0.33% | 1.1천 |
|---|
| 2025.10.15 | ₩37,284 | ₩37,371 | ₩37,204 | ₩37,371 | +0.23% | 2.2천 |
|---|
| 2025.10.14 | ₩36,706 | ₩37,111 | ₩36,706 | ₩36,830 | +0.34% | 2.6천 |
|---|
| 2025.10.13 | ₩37,445 | ₩37,445 | ₩37,378 | ₩37,378 | -0.18% | 500 |
|---|
| 2025.10.10 | ₩37,204 | ₩37,204 | ₩36,083 | ₩36,233 | -2.61% | 2.5천 |
|---|