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 | ₩39,530 | ₩39,829 | ₩39,530 | ₩39,737 | +0.52% | 3.5천 |
| 2026.10.08 | ₩39,023 | ₩39,223 | ₩38,314 | ₩38,842 | -0.46% | 1.6만 |
| 2026.10.07 | ₩39,530 | ₩39,704 | ₩39,450 | ₩39,450 | -0.20% | 2.6천 |
| 2026.10.06 | ₩39,744 | ₩40,051 | ₩39,744 | ₩40,004 | +0.66% | 2.9천 |
| 2026.10.05 | ₩39,570 | ₩39,918 | ₩39,530 | ₩39,797 | +0.57% | 4.9천 |
| 2026.10.02 | ₩39,677 | ₩39,677 | ₩39,049 | ₩39,465 | -0.54% | 9.6천 |
| 2026.10.01 | ₩39,624 | ₩39,784 | ₩39,303 | ₩39,661 | +0.09% | 14만 |
| 2026.09.30 | ₩39,998 | ₩39,998 | ₩39,610 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,865 |
| -0.33% |
| 9.9천 |
| 2026.09.29 | ₩39,878 | ₩40,305 | ₩39,837 | ₩40,256 | +0.95% | 1.1만 |
|---|
| 2026.09.28 | ₩40,505 | ₩40,532 | ₩39,958 | ₩40,198 | -0.76% | 2.5만 |
|---|
| 2026.09.25 | ₩41,187 | ₩41,394 | ₩40,853 | ₩41,382 | +0.47% | 1.5만 |
|---|
| 2026.09.24 | ₩41,000 | ₩41,320 | ₩40,532 | ₩41,241 | +0.59% | 1.1만 |
|---|
| 2026.09.23 | ₩41,187 | ₩41,374 | ₩40,960 | ₩41,248 | +0.15% | 7.5천 |
|---|
| 2026.09.22 | ₩41,948 | ₩42,269 | ₩40,986 | ₩42,225 | +0.66% | 7.4만 |
|---|
| 2026.09.21 | ₩41,721 | ₩41,815 | ₩41,427 | ₩41,732 | +0.03% | 9.6천 |
|---|
| 2026.09.18 | ₩41,400 | ₩41,775 | ₩41,294 | ₩41,726 | +0.79% | 6천 |
|---|
| 2026.09.17 | ₩41,267 | ₩41,433 | ₩41,267 | ₩41,280 | +0.03% | 2.9천 |
|---|
| 2026.09.16 | ₩40,826 | ₩41,307 | ₩40,225 | ₩40,225 | -1.47% | 7.9천 |
|---|
| 2026.09.15 | ₩39,891 | ₩40,586 | ₩39,891 | ₩40,373 | +1.21% | 2.5만 |
|---|
| 2026.09.14 | ₩40,051 | ₩40,425 | ₩39,757 | ₩40,262 | +0.53% | 6.3천 |
|---|
| 2026.09.11 | ₩40,559 | ₩41,187 | ₩40,465 | ₩40,899 | +0.84% | 6.9천 |
|---|
| 2026.09.10 | ₩41,066 | ₩41,092 | ₩40,666 | ₩40,686 | -0.93% | 3.7천 |
|---|
| 2026.09.09 | ₩42,122 | ₩42,923 | ₩42,055 | ₩42,309 | +0.44% | 2.5만 |
|---|
| 2026.09.08 | ₩42,229 | ₩42,235 | ₩41,841 | ₩41,903 | -0.77% | 4.2천 |
|---|
| 2026.09.04 | ₩41,254 | ₩41,881 | ₩40,906 | ₩41,808 | +1.34% | 8.6천 |
|---|
| 2026.09.03 | ₩41,294 | ₩42,028 | ₩40,960 | ₩41,881 | +1.42% | 6.1천 |
|---|
| 2026.09.02 | ₩40,866 | ₩41,414 | ₩40,586 | ₩41,267 | +0.98% | 1.5만 |
|---|
| 2026.09.01 | ₩41,200 | ₩41,280 | ₩40,626 | ₩40,786 | -1.01% | 3.9천 |
|---|
| 2026.08.31 | ₩40,826 | ₩41,606 | ₩40,826 | ₩41,606 | +1.91% | 3.5천 |
|---|
| 2026.08.28 | ₩42,589 | ₩42,589 | ₩41,449 | ₩41,449 | -2.68% | 2.9천 |
|---|
| 2026.08.27 | ₩41,481 | ₩42,187 | ₩41,481 | ₩42,123 | +1.55% | 3.3천 |
|---|
| 2026.08.26 | ₩41,507 | ₩42,042 | ₩41,507 | ₩41,868 | +0.87% | 4천 |
|---|
| 2026.08.25 | ₩41,694 | ₩42,376 | ₩41,360 | ₩42,325 | +1.51% | 1.3만 |
|---|
| 2026.08.24 | ₩41,855 | ₩42,316 | ₩41,387 | ₩41,928 | +0.18% | 8.8천 |
|---|
| 2026.08.21 | ₩42,062 | ₩42,215 | ₩41,481 | ₩42,182 | +0.29% | 3천 |
|---|
| 2026.08.20 | ₩40,599 | ₩41,645 | ₩40,599 | ₩41,507 | +2.24% | 4.7천 |
|---|
| 2026.08.19 | ₩40,358 | ₩41,314 | ₩40,065 | ₩41,314 | +2.37% | 3.9천 |
|---|
| 2026.08.18 | ₩41,200 | ₩41,200 | ₩40,385 | ₩40,432 | -1.86% | 7.3천 |
|---|
| 2026.08.17 | ₩41,053 | ₩41,487 | ₩41,053 | ₩41,355 | +0.74% | 5.4천 |
|---|
| 2026.08.14 | ₩40,786 | ₩41,307 | ₩40,786 | ₩41,060 | +0.67% | 5.3천 |
|---|
| 2026.08.13 | ₩41,053 | ₩41,053 | ₩40,839 | ₩40,853 | -0.49% | 1.7천 |
|---|
| 2026.08.12 | ₩41,574 | ₩41,614 | ₩41,187 | ₩41,327 | -0.59% | 3.4천 |
|---|
| 2026.08.11 | ₩41,374 | ₩41,467 | ₩41,347 | ₩41,354 | -0.05% | 3.2천 |
|---|
| 2026.08.10 | ₩41,327 | ₩41,400 | ₩41,013 | ₩41,315 | -0.03% | 6.8천 |
|---|
| 2026.08.07 | ₩40,853 | ₩41,240 | ₩40,572 | ₩40,881 | +0.07% | 9.4천 |
|---|
| 2026.08.06 | ₩40,699 | ₩40,726 | ₩40,532 | ₩40,726 | +0.07% | 1.8천 |
|---|
| 2026.08.05 | ₩40,171 | ₩40,946 | ₩40,038 | ₩40,826 | +1.63% | 9.1천 |
|---|
| 2026.08.04 | ₩40,038 | ₩40,038 | ₩39,891 | ₩39,924 | -0.28% | 6천 |
|---|
| 2026.08.03 | ₩38,942 | ₩39,423 | ₩38,755 | ₩39,423 | +1.23% | 3.8천 |
|---|
| 2026.07.31 | ₩39,503 | ₩39,503 | ₩39,023 | ₩39,149 | -0.90% | 4.4천 |
|---|
| 2026.07.30 | ₩39,323 | ₩39,470 | ₩39,290 | ₩39,470 | +0.37% | 1.8천 |
|---|
| 2026.07.29 | ₩38,448 | ₩39,103 | ₩38,381 | ₩38,689 | +0.63% | 5.6천 |
|---|
| 2026.07.28 | ₩38,421 | ₩38,651 | ₩38,368 | ₩38,515 | +0.24% | 5천 |
|---|
| 2026.07.27 | ₩39,116 | ₩39,116 | ₩38,555 | ₩39,077 | -0.10% | 1.6만 |
|---|
| 2026.07.24 | ₩38,622 | ₩39,143 | ₩38,355 | ₩38,815 | +0.50% | 1.1만 |
|---|
| 2026.07.23 | ₩38,488 | ₩39,383 | ₩38,488 | ₩38,699 | +0.55% | 3.8천 |
|---|
| 2026.07.22 | ₩39,544 | ₩39,677 | ₩39,410 | ₩39,426 | -0.30% | 1.4천 |
|---|
| 2026.07.21 | ₩38,702 | ₩40,051 | ₩38,702 | ₩39,296 | +1.54% | 3.8천 |
|---|
| 2026.07.20 | ₩38,515 | ₩38,515 | ₩38,047 | ₩38,399 | -0.30% | 7.6천 |
|---|
| 2026.07.17 | ₩37,353 | ₩38,368 | ₩37,353 | ₩38,141 | +2.11% | 5.4천 |
|---|
| 2026.07.16 | ₩38,528 | ₩38,528 | ₩38,194 | ₩38,194 | -0.87% | 5.1천 |
|---|
| 2026.07.15 | ₩38,882 | ₩38,882 | ₩38,368 | ₩38,815 | -0.17% | 4.1천 |
|---|
| 2026.07.14 | ₩39,065 | ₩40,225 | ₩38,368 | ₩38,893 | -0.44% | 9천 |
|---|
| 2026.07.13 | ₩37,900 | ₩38,582 | ₩37,900 | ₩38,401 | +1.32% | 4.5천 |
|---|
| 2026.07.10 | ₩38,876 | ₩39,215 | ₩37,874 | ₩38,916 | +0.10% | 4.7천 |
|---|
| 2026.07.09 | ₩38,301 | ₩39,049 | ₩38,301 | ₩39,049 | +1.95% | 1.3만 |
|---|
| 2026.07.08 | ₩37,994 | ₩38,154 | ₩37,419 | ₩38,134 | +0.37% | 2.8천 |
|---|
| 2026.07.07 | ₩38,956 | ₩42,269 | ₩38,615 | ₩38,615 | -0.87% | 2천 |
|---|
| 2026.07.06 | ₩39,063 | ₩39,196 | ₩38,381 | ₩39,129 | +0.17% | 4.1천 |
|---|
| 2026.07.02 | ₩38,288 | ₩38,795 | ₩38,288 | ₩38,548 | +0.68% | 4.3천 |
|---|
| 2026.07.01 | ₩38,435 | ₩38,435 | ₩38,154 | ₩38,274 | -0.42% | 5.3천 |
|---|
| 2026.06.30 | ₩37,927 | ₩38,608 | ₩37,874 | ₩38,361 | +1.14% | 8.8천 |
|---|
| 2026.06.29 | ₩38,274 | ₩38,274 | ₩36,738 | ₩37,860 | -1.08% | 7.6천 |
|---|
| 2026.06.26 | ₩38,341 | ₩38,635 | ₩38,341 | ₩38,461 | +0.31% | 3.3천 |
|---|
| 2026.06.25 | ₩37,793 | ₩38,134 | ₩37,793 | ₩38,021 | +0.60% | 2.8천 |
|---|
| 2026.06.24 | ₩38,221 | ₩38,221 | ₩36,952 | ₩37,458 | -2.00% | 4.9천 |
|---|
| 2026.06.23 | ₩39,316 | ₩39,797 | ₩38,996 | ₩39,177 | -0.35% | 3천 |
|---|
| 2026.06.22 | ₩40,946 | ₩40,946 | ₩40,557 | ₩40,557 | -0.95% | 4천 |
|---|
| 2026.06.18 | ₩41,026 | ₩41,026 | ₩40,626 | ₩40,833 | -0.47% | 3.5천 |
|---|
| 2026.06.17 | ₩42,015 | ₩42,187 | ₩40,639 | ₩41,173 | -2.00% | 1.5만 |
|---|
| 2026.06.16 | ₩42,015 | ₩42,015 | ₩41,908 | ₩41,908 | -0.25% | 1.5천 |
|---|
| 2026.06.15 | ₩41,968 | ₩41,968 | ₩41,427 | ₩41,908 | -0.14% | 6.6천 |
|---|
| 2026.06.12 | ₩40,773 | ₩41,801 | ₩40,759 | ₩41,718 | +2.32% | 1만 |
|---|
| 2026.06.11 | ₩40,238 | ₩41,211 | ₩40,238 | ₩41,211 | +2.42% | 6.9천 |
|---|
| 2026.06.10 | ₩39,797 | ₩40,586 | ₩39,797 | ₩40,178 | +0.96% | 7.2천 |
|---|
| 2026.06.09 | ₩41,414 | ₩41,414 | ₩39,383 | ₩40,572 | -2.03% | 2.6만 |
|---|
| 2026.06.08 | ₩41,441 | ₩41,628 | ₩41,240 | ₩41,287 | -0.37% | 5.4천 |
|---|
| 2026.06.05 | ₩42,015 | ₩42,015 | ₩41,314 | ₩41,320 | -1.65% | 4.2천 |
|---|
| 2026.06.04 | ₩43,364 | ₩43,378 | ₩43,204 | ₩43,204 | -0.37% | 1.3천 |
|---|
| 2026.06.03 | ₩43,217 | ₩43,284 | ₩42,990 | ₩42,990 | -0.53% | 4.2천 |
|---|
| 2026.06.02 | ₩44,159 | ₩44,159 | ₩43,932 | ₩43,932 | -0.51% | 2.9천 |
|---|
| 2026.06.01 | ₩43,912 | ₩47,025 | ₩42,309 | ₩43,398 | -1.17% | 4.2천 |
|---|
| 2026.05.29 | ₩42,977 | ₩43,378 | ₩42,977 | ₩43,315 | +0.79% | 3.2천 |
|---|
| 2026.05.28 | ₩42,830 | ₩43,324 | ₩42,830 | ₩43,324 | +1.15% | 1.7천 |
|---|
| 2026.05.27 | ₩42,910 | ₩42,910 | ₩42,756 | ₩42,790 | -0.28% | 2.2천 |
|---|
| 2026.05.26 | ₩43,498 | ₩43,519 | ₩43,217 | ₩43,519 | +0.05% | 1.3천 |
|---|
| 2026.05.22 | ₩43,137 | ₩43,204 | ₩43,017 | ₩43,144 | +0.02% | 4천 |
|---|
| 2026.05.21 | ₩42,616 | ₩43,351 | ₩42,616 | ₩43,338 | +1.69% | 2.7천 |
|---|
| 2026.05.20 | ₩42,670 | ₩43,164 | ₩42,670 | ₩43,151 | +1.13% | 2.1천 |
|---|
| 2026.05.19 | ₩42,523 | ₩43,364 | ₩42,055 | ₩42,251 | -0.64% | 2.6만 |
|---|
| 2026.05.18 | ₩43,030 | ₩43,151 | ₩42,910 | ₩43,029 | -0.00% | 4.5천 |
|---|
| 2026.05.15 | ₩43,070 | ₩43,070 | ₩42,683 | ₩42,939 | -0.30% | 4.3천 |
|---|
| 2026.05.14 | ₩45,622 | ₩45,622 | ₩45,114 | ₩45,213 | -0.90% | 5.3천 |
|---|
| 2026.05.13 | ₩45,862 | ₩46,330 | ₩45,809 | ₩45,909 | +0.10% | 5.2천 |
|---|
| 2026.05.12 | ₩44,941 | ₩45,603 | ₩44,727 | ₩45,603 | +1.47% | 6천 |
|---|
| 2026.05.11 | ₩44,500 | ₩45,088 | ₩44,500 | ₩45,068 | +1.28% | 3천 |
|---|
| 2026.05.08 | ₩43,518 | ₩43,578 | ₩43,471 | ₩43,471 | -0.11% | 2.6천 |
|---|
| 2026.05.07 | ₩43,151 | ₩43,151 | ₩42,910 | ₩42,947 | -0.47% | 6.5천 |
|---|
| 2026.05.06 | ₩41,574 | ₩42,817 | ₩41,574 | ₩42,743 | +2.81% | 5.4천 |
|---|
| 2026.05.05 | ₩41,734 | ₩41,841 | ₩41,561 | ₩41,561 | -0.42% | 3.3천 |
|---|
| 2026.05.04 | ₩41,521 | ₩41,721 | ₩41,026 | ₩41,147 | -0.90% | 6.1천 |
|---|
| 2026.05.01 | ₩41,507 | ₩42,242 | ₩41,507 | ₩41,855 | +0.84% | 5.3천 |
|---|
| 2026.04.30 | ₩41,507 | ₩41,601 | ₩41,441 | ₩41,527 | +0.05% | 2.4천 |
|---|
| 2026.04.29 | ₩40,946 | ₩40,946 | ₩40,586 | ₩40,833 | -0.28% | 2천 |
|---|
| 2026.04.28 | ₩41,434 | ₩41,467 | ₩41,347 | ₩41,429 | -0.01% | 2.2천 |
|---|
| 2026.04.27 | ₩41,952 | ₩42,189 | ₩41,952 | ₩42,169 | +0.52% | 2.4천 |
|---|
| 2026.04.24 | ₩42,456 | ₩42,456 | ₩42,396 | ₩42,396 | -0.14% | 1.1천 |
|---|
| 2026.04.23 | ₩42,683 | ₩42,683 | ₩42,215 | ₩42,362 | -0.75% | 3.1천 |
|---|
| 2026.04.22 | ₩42,402 | ₩43,004 | ₩42,402 | ₩42,903 | +1.18% | 3.6천 |
|---|
| 2026.04.21 | ₩42,803 | ₩42,817 | ₩41,955 | ₩41,955 | -1.98% | 7천 |
|---|
| 2026.04.20 | ₩43,017 | ₩43,017 | ₩42,810 | ₩42,850 | -0.39% | 1.7천 |
|---|
| 2026.04.17 | ₩42,897 | ₩43,511 | ₩42,897 | ₩43,130 | +0.54% | 6.5천 |
|---|
| 2026.04.16 | ₩42,923 | ₩43,050 | ₩42,857 | ₩42,926 | +0.01% | 5.4천 |
|---|
| 2026.04.15 | ₩43,872 | ₩43,872 | ₩42,656 | ₩42,957 | -2.09% | 2.9만 |
|---|
| 2026.04.14 | ₩42,509 | ₩42,917 | ₩42,509 | ₩42,917 | +0.96% | 3.4천 |
|---|
| 2026.04.13 | ₩41,534 | ₩42,115 | ₩41,467 | ₩42,115 | +1.40% | 4.2천 |
|---|
| 2026.04.10 | ₩41,441 | ₩41,594 | ₩41,394 | ₩41,553 | +0.27% | 3.3천 |
|---|
| 2026.04.09 | ₩40,839 | ₩41,173 | ₩40,724 | ₩41,123 | +0.69% | 2.8천 |
|---|
| 2026.04.08 | ₩40,906 | ₩41,160 | ₩40,786 | ₩40,866 | -0.10% | 3.4천 |
|---|
| 2026.04.07 | ₩39,998 | ₩40,105 | ₩39,757 | ₩40,018 | +0.05% | 3.3천 |
|---|
| 2026.04.06 | ₩40,105 | ₩40,145 | ₩39,924 | ₩40,118 | +0.03% | 2.9천 |
|---|
| 2026.04.02 | ₩40,612 | ₩40,612 | ₩39,891 | ₩40,131 | -1.18% | 1.6만 |
|---|
| 2026.04.01 | ₩40,472 | ₩40,906 | ₩40,472 | ₩40,659 | +0.46% | 4.2천 |
|---|
| 2026.03.31 | ₩39,931 | ₩40,309 | ₩39,931 | ₩40,309 | +0.95% | 4천 |
|---|
| 2026.03.30 | ₩39,076 | ₩39,230 | ₩39,056 | ₩39,156 | +0.21% | 5.2천 |
|---|
| 2026.03.27 | ₩38,248 | ₩38,876 | ₩38,248 | ₩38,575 | +0.86% | 9.4천 |
|---|
| 2026.03.26 | ₩38,689 | ₩38,735 | ₩37,947 | ₩37,950 | -1.91% | 4.8천 |
|---|
| 2026.03.25 | ₩38,889 | ₩39,316 | ₩38,782 | ₩38,933 | +0.11% | 6.5천 |
|---|
| 2026.03.24 | ₩38,074 | ₩38,288 | ₩37,914 | ₩38,127 | +0.14% | 1.2만 |
|---|
| 2026.03.23 | ₩38,542 | ₩38,542 | ₩38,087 | ₩38,218 | -0.84% | 9.6천 |
|---|
| 2026.03.20 | ₩37,900 | ₩37,980 | ₩37,590 | ₩37,590 | -0.82% | 6.6천 |
|---|
| 2026.03.19 | ₩38,141 | ₩38,842 | ₩37,580 | ₩38,842 | +1.84% | 4.8만 |
|---|
| 2026.03.18 | ₩40,399 | ₩40,545 | ₩40,105 | ₩40,118 | -0.69% | 6.6천 |
|---|
| 2026.03.17 | ₩41,668 | ₩42,002 | ₩41,040 | ₩41,100 | -1.36% | 2.7만 |
|---|
| 2026.03.16 | ₩41,734 | ₩41,881 | ₩41,641 | ₩41,738 | +0.01% | 3.5천 |
|---|
| 2026.03.13 | ₩42,269 | ₩42,269 | ₩41,326 | ₩41,326 | -2.23% | 5.1천 |
|---|
| 2026.03.12 | ₩42,850 | ₩42,990 | ₩42,817 | ₩42,881 | +0.07% | 40만 |
|---|
| 2026.03.11 | ₩42,863 | ₩42,863 | ₩42,863 | ₩42,863 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩43,391 | ₩43,391 | ₩43,151 | ₩43,151 | -0.55% | 900 |
|---|
| 2026.03.09 | ₩42,038 | ₩42,636 | ₩42,038 | ₩42,636 | +1.42% | 2.3천 |
|---|
| 2026.03.06 | ₩42,249 | ₩42,249 | ₩42,249 | ₩42,249 | 0.00% | 200 |
|---|
| 2026.03.05 | ₩41,320 | ₩41,351 | ₩41,280 | ₩41,351 | +0.07% | 800 |
|---|
| 2026.03.04 | ₩42,048 | ₩42,055 | ₩42,002 | ₩42,002 | -0.11% | 1.6천 |
|---|
| 2026.03.03 | ₩40,961 | ₩41,614 | ₩40,639 | ₩41,439 | +1.17% | 8.5천 |
|---|
| 2026.03.02 | ₩43,471 | ₩43,471 | ₩42,736 | ₩42,794 | -1.56% | 3.9천 |
|---|
| 2026.02.27 | ₩43,318 | ₩43,725 | ₩43,318 | ₩43,598 | +0.65% | 5.1천 |
|---|
| 2026.02.26 | ₩42,428 | ₩42,703 | ₩42,428 | ₩42,703 | +0.65% | 700 |
|---|
| 2026.02.25 | ₩43,117 | ₩43,271 | ₩42,843 | ₩42,850 | -0.62% | 2.9천 |
|---|
| 2026.02.24 | ₩42,269 | ₩42,269 | ₩42,222 | ₩42,222 | -0.11% | 500 |
|---|
| 2026.02.23 | ₩41,801 | ₩41,995 | ₩41,587 | ₩41,995 | +0.46% | 1.6천 |
|---|
| 2026.02.20 | ₩40,425 | ₩41,628 | ₩40,425 | ₩41,454 | +2.54% | 1.3만 |
|---|
| 2026.02.19 | ₩40,118 | ₩40,190 | ₩40,078 | ₩40,190 | +0.18% | 1.2천 |
|---|
| 2026.02.18 | ₩40,185 | ₩40,252 | ₩40,004 | ₩40,138 | -0.12% | 2.6천 |
|---|
| 2026.02.17 | ₩39,250 | ₩39,250 | ₩38,849 | ₩39,063 | -0.48% | 2.5천 |
|---|
| 2026.02.13 | ₩40,027 | ₩40,452 | ₩40,027 | ₩40,131 | +0.26% | 2천 |
|---|
| 2026.02.12 | ₩41,895 | ₩41,895 | ₩39,664 | ₩39,668 | -5.32% | 4.2천 |
|---|
| 2026.02.11 | ₩42,055 | ₩42,055 | ₩41,614 | ₩41,895 | -0.38% | 1.3천 |
|---|
| 2026.02.10 | ₩41,681 | ₩41,681 | ₩40,986 | ₩41,087 | -1.43% | 700 |
|---|
| 2026.02.09 | ₩41,213 | ₩41,681 | ₩41,213 | ₩41,681 | +1.13% | 2.2천 |
|---|
| 2026.02.06 | ₩39,971 | ₩40,439 | ₩39,971 | ₩40,432 | +1.15% | 1천 |
|---|
| 2026.02.05 | ₩39,223 | ₩39,857 | ₩39,089 | ₩39,091 | -0.34% | 6.1천 |
|---|
| 2026.02.04 | ₩44,059 | ₩44,059 | ₩41,414 | ₩41,831 | -5.06% | 3.8천 |
|---|
| 2026.02.03 | ₩42,429 | ₩42,529 | ₩41,962 | ₩42,051 | -0.89% | 4.3천 |
|---|
| 2026.02.02 | ₩40,639 | ₩40,719 | ₩39,791 | ₩40,690 | +0.12% | 1.1만 |
|---|
| 2026.01.30 | ₩44,981 | ₩44,981 | ₩41,414 | ₩41,968 | -6.70% | 2만 |
|---|
| 2026.01.29 | ₩49,870 | ₩50,156 | ₩46,571 | ₩48,318 | -3.11% | 1.2만 |
|---|
| 2026.01.28 | ₩47,268 | ₩47,733 | ₩46,597 | ₩47,733 | +0.98% | 6천 |
|---|
| 2026.01.27 | ₩46,330 | ₩46,740 | ₩45,615 | ₩46,740 | +0.89% | 4.7천 |
|---|
| 2026.01.26 | ₩46,437 | ₩48,040 | ₩46,043 | ₩46,330 | -0.23% | 1.8만 |
|---|
| 2026.01.23 | ₩44,714 | ₩45,315 | ₩44,620 | ₩45,284 | +1.28% | 5.2천 |
|---|
| 2026.01.22 | ₩42,977 | ₩43,725 | ₩42,977 | ₩43,705 | +1.69% | 5.2천 |
|---|
| 2026.01.21 | ₩43,137 | ₩43,137 | ₩42,723 | ₩42,857 | -0.65% | 1.2만 |
|---|
| 2026.01.20 | ₩43,191 | ₩43,204 | ₩42,943 | ₩43,050 | -0.32% | 3.7천 |
|---|
| 2026.01.16 | ₩43,004 | ₩43,017 | ₩41,788 | ₩42,396 | -1.41% | 2.1만 |
|---|
| 2026.01.15 | ₩42,563 | ₩43,738 | ₩42,563 | ₩43,470 | +2.13% | 1.3만 |
|---|
| 2026.01.14 | ₩43,177 | ₩43,992 | ₩43,177 | ₩43,992 | +1.89% | 5.4천 |
|---|
| 2026.01.13 | ₩42,817 | ₩42,897 | ₩42,336 | ₩42,354 | -1.08% | 3.3천 |
|---|
| 2026.01.12 | ₩41,841 | ₩42,442 | ₩41,841 | ₩42,282 | +1.05% | 5.1천 |
|---|
| 2026.01.09 | ₩40,666 | ₩40,879 | ₩40,652 | ₩40,758 | +0.23% | 5.2천 |
|---|
| 2026.01.08 | ₩39,089 | ₩39,837 | ₩39,009 | ₩39,837 | +1.91% | 3.4천 |
|---|
| 2026.01.07 | ₩41,628 | ₩41,628 | ₩40,141 | ₩40,238 | -3.34% | 2.3천 |
|---|
| 2026.01.06 | ₩41,254 | ₩41,897 | ₩41,220 | ₩41,897 | +1.56% | 6.9천 |
|---|
| 2026.01.05 | ₩39,824 | ₩40,265 | ₩39,824 | ₩40,198 | +0.94% | 1.2만 |
|---|
| 2026.01.02 | ₩38,709 | ₩38,742 | ₩38,208 | ₩38,441 | -0.69% | 4.1천 |
|---|
| 2025.12.31 | ₩38,675 | ₩38,675 | ₩37,994 | ₩37,994 | -1.76% | 3.7천 |
|---|
| 2025.12.30 | ₩39,503 | ₩39,503 | ₩39,155 | ₩39,160 | -0.87% | 1.2천 |
|---|
| 2025.12.29 | ₩37,820 | ₩39,036 | ₩37,598 | ₩37,914 | +0.25% | 1.2만 |
|---|
| 2025.12.26 | ₩39,290 | ₩39,791 | ₩39,290 | ₩39,791 | +1.28% | 1.2만 |
|---|
| 2025.12.24 | ₩37,660 | ₩37,894 | ₩37,660 | ₩37,894 | +0.62% | 800 |
|---|
| 2025.12.23 | ₩37,419 | ₩37,834 | ₩37,326 | ₩37,834 | +1.11% | 6.4천 |
|---|
| 2025.12.22 | ₩36,751 | ₩37,406 | ₩36,751 | ₩36,992 | +0.65% | 1.9만 |
|---|
| 2025.12.19 | ₩36,417 | ₩36,665 | ₩36,417 | ₩36,638 | +0.61% | 1.4만 |
|---|
| 2025.12.18 | ₩36,110 | ₩36,110 | ₩35,509 | ₩35,916 | -0.54% | 3.3만 |
|---|
| 2025.12.17 | ₩36,204 | ₩36,204 | ₩35,790 | ₩36,015 | -0.52% | 5.5천 |
|---|
| 2025.12.16 | ₩35,188 | ₩35,375 | ₩34,881 | ₩35,266 | +0.22% | 1.2만 |
|---|
| 2025.12.15 | ₩40,728 | ₩41,080 | ₩40,666 | ₩40,973 | +0.60% | 1.2만 |
|---|
| 2025.12.12 | ₩41,494 | ₩41,507 | ₩40,305 | ₩40,497 | -2.40% | 9.5천 |
|---|
| 2025.12.11 | ₩40,886 | ₩41,294 | ₩40,886 | ₩41,213 | +0.80% | 7.5천 |
|---|
| 2025.12.10 | ₩40,091 | ₩40,488 | ₩40,091 | ₩40,488 | +0.99% | 1.3천 |
|---|
| 2025.12.09 | ₩40,051 | ₩40,198 | ₩39,951 | ₩40,145 | +0.23% | 7.5천 |
|---|
| 2025.12.08 | ₩40,145 | ₩40,145 | ₩40,004 | ₩40,051 | -0.23% | 2.1천 |
|---|
| 2025.12.05 | ₩39,971 | ₩40,278 | ₩39,971 | ₩40,142 | +0.43% | 2.9천 |
|---|
| 2025.12.04 | ₩39,958 | ₩39,958 | ₩39,564 | ₩39,564 | -0.99% | 1.5천 |
|---|
| 2025.12.03 | ₩39,944 | ₩40,051 | ₩39,824 | ₩39,958 | +0.03% | 5.4천 |
|---|
| 2025.12.02 | ₩39,824 | ₩39,824 | ₩39,530 | ₩39,530 | -0.74% | 7.6천 |
|---|
| 2025.12.01 | ₩39,731 | ₩39,784 | ₩39,657 | ₩39,751 | +0.05% | 4.3천 |
|---|
| 2025.11.28 | ₩39,088 | ₩39,290 | ₩38,976 | ₩39,236 | +0.38% | 6.1천 |
|---|
| 2025.11.26 | ₩38,274 | ₩38,335 | ₩38,221 | ₩38,335 | +0.16% | 600 |
|---|
| 2025.11.25 | ₩37,419 | ₩37,473 | ₩37,419 | ₩37,473 | +0.14% | 300 |
|---|
| 2025.11.24 | ₩37,085 | ₩37,426 | ₩37,029 | ₩37,426 | +0.92% | 5.5천 |
|---|
| 2025.11.21 | ₩37,166 | ₩37,166 | ₩37,045 | ₩37,093 | -0.19% | 1.1천 |
|---|
| 2025.11.20 | ₩37,506 | ₩37,506 | ₩37,012 | ₩37,012 | -1.32% | 4.7천 |
|---|
| 2025.11.19 | ₩37,513 | ₩37,513 | ₩37,159 | ₩37,359 | -0.41% | 400 |
|---|
| 2025.11.18 | ₩36,832 | ₩37,295 | ₩36,832 | ₩37,295 | +1.26% | 700 |
|---|
| 2025.11.17 | ₩37,326 | ₩37,374 | ₩37,286 | ₩37,313 | -0.04% | 1.5천 |
|---|
| 2025.11.14 | ₩37,793 | ₩37,793 | ₩37,580 | ₩37,680 | -0.30% | 4.3천 |
|---|
| 2025.11.13 | ₩38,580 | ₩38,580 | ₩37,700 | ₩38,141 | -1.14% | 5천 |
|---|
| 2025.11.12 | ₩37,954 | ₩38,408 | ₩37,954 | ₩38,381 | +1.13% | 1.1천 |
|---|
| 2025.11.11 | ₩37,807 | ₩37,807 | ₩37,807 | ₩37,807 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩37,393 | ₩37,834 | ₩37,393 | ₩37,707 | +0.84% | 2.5천 |
|---|
| 2025.11.07 | ₩36,944 | ₩36,944 | ₩36,905 | ₩36,905 | -0.10% | 700 |
|---|
| 2025.11.06 | ₩36,785 | ₩36,785 | ₩36,785 | ₩36,785 | 0.00% | 200 |
|---|
| 2025.11.05 | ₩36,751 | ₩36,880 | ₩36,751 | ₩36,880 | +0.35% | 300 |
|---|
| 2025.11.04 | ₩36,701 | ₩36,765 | ₩36,404 | ₩36,625 | -0.21% | 2천 |
|---|
| 2025.11.03 | ₩37,520 | ₩37,520 | ₩37,283 | ₩37,283 | -0.63% | 1천 |
|---|
| 2025.10.31 | ₩37,379 | ₩37,393 | ₩37,379 | ₩37,393 | +0.04% | 1.3천 |
|---|
| 2025.10.30 | ₩37,339 | ₩37,339 | ₩37,232 | ₩37,313 | -0.07% | 1.8천 |
|---|
| 2025.10.29 | ₩37,675 | ₩37,675 | ₩37,286 | ₩37,286 | -1.03% | 2.3천 |
|---|
| 2025.10.28 | ₩37,192 | ₩37,366 | ₩37,192 | ₩37,272 | +0.22% | 2.4천 |
|---|
| 2025.10.27 | ₩37,379 | ₩37,379 | ₩37,072 | ₩37,072 | -0.82% | 4.7천 |
|---|
| 2025.10.24 | ₩37,246 | ₩37,406 | ₩37,246 | ₩37,319 | +0.20% | 3.6천 |
|---|
| 2025.10.23 | ₩37,486 | ₩37,486 | ₩37,152 | ₩37,152 | -0.89% | 3.9천 |
|---|
| 2025.10.22 | ₩36,698 | ₩36,785 | ₩36,698 | ₩36,785 | +0.24% | 400 |
|---|
| 2025.10.21 | ₩36,671 | ₩36,671 | ₩36,364 | ₩36,478 | -0.53% | 2.2천 |
|---|
| 2025.10.20 | ₩37,506 | ₩37,506 | ₩37,506 | ₩37,506 | 0.00% | 400 |
|---|
| 2025.10.17 | ₩37,179 | ₩37,179 | ₩37,021 | ₩37,021 | -0.42% | 700 |
|---|
| 2025.10.16 | ₩37,580 | ₩37,874 | ₩37,580 | ₩37,704 | +0.33% | 1.1천 |
|---|
| 2025.10.15 | ₩37,286 | ₩37,373 | ₩37,206 | ₩37,373 | +0.23% | 2.2천 |
|---|
| 2025.10.14 | ₩36,707 | ₩37,112 | ₩36,707 | ₩36,832 | +0.34% | 2.6천 |
|---|
| 2025.10.13 | ₩37,446 | ₩37,446 | ₩37,379 | ₩37,379 | -0.18% | 500 |
|---|
| 2025.10.10 | ₩37,206 | ₩37,206 | ₩36,085 | ₩36,234 | -2.61% | 2.5천 |
|---|