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 | ₩39,588 | ₩39,888 | ₩39,588 | ₩39,795 | +0.52% | 3.5천 |
| 2026.10.08 | ₩39,079 | ₩39,280 | ₩38,370 | ₩38,899 | -0.46% | 1.6만 |
| 2026.10.07 | ₩39,588 | ₩39,762 | ₩39,508 | ₩39,508 | -0.20% | 2.6천 |
| 2026.10.06 | ₩39,802 | ₩40,110 | ₩39,802 | ₩40,063 | +0.66% | 2.9천 |
| 2026.10.05 | ₩39,628 | ₩39,976 | ₩39,588 | ₩39,855 | +0.57% | 4.9천 |
| 2026.10.02 | ₩39,735 | ₩39,735 | ₩39,106 | ₩39,522 | -0.54% | 9.6천 |
| 2026.10.01 | ₩39,682 | ₩39,842 | ₩39,360 | ₩39,719 | +0.09% | 14만 |
| 2026.09.30 | ₩40,056 | ₩40,056 | ₩39,668 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,924 |
| -0.33% |
| 9.9천 |
| 2026.09.29 | ₩39,936 | ₩40,364 | ₩39,896 | ₩40,314 | +0.95% | 1.1만 |
|---|
| 2026.09.28 | ₩40,565 | ₩40,591 | ₩40,016 | ₩40,257 | -0.76% | 2.5만 |
|---|
| 2026.09.25 | ₩41,247 | ₩41,454 | ₩40,912 | ₩41,442 | +0.47% | 1.5만 |
|---|
| 2026.09.24 | ₩41,060 | ₩41,381 | ₩40,591 | ₩41,302 | +0.59% | 1.1만 |
|---|
| 2026.09.23 | ₩41,247 | ₩41,434 | ₩41,019 | ₩41,308 | +0.15% | 7.5천 |
|---|
| 2026.09.22 | ₩42,009 | ₩42,331 | ₩41,046 | ₩42,286 | +0.66% | 7.4만 |
|---|
| 2026.09.21 | ₩41,782 | ₩41,876 | ₩41,488 | ₩41,793 | +0.03% | 9.6천 |
|---|
| 2026.09.18 | ₩41,461 | ₩41,836 | ₩41,354 | ₩41,787 | +0.79% | 6천 |
|---|
| 2026.09.17 | ₩41,327 | ₩41,493 | ₩41,327 | ₩41,340 | +0.03% | 2.9천 |
|---|
| 2026.09.16 | ₩40,886 | ₩41,367 | ₩40,284 | ₩40,284 | -1.47% | 7.9천 |
|---|
| 2026.09.15 | ₩39,949 | ₩40,645 | ₩39,949 | ₩40,432 | +1.21% | 2.5만 |
|---|
| 2026.09.14 | ₩40,110 | ₩40,484 | ₩39,815 | ₩40,321 | +0.53% | 6.3천 |
|---|
| 2026.09.11 | ₩40,618 | ₩41,247 | ₩40,524 | ₩40,959 | +0.84% | 6.9천 |
|---|
| 2026.09.10 | ₩41,126 | ₩41,152 | ₩40,725 | ₩40,745 | -0.93% | 3.7천 |
|---|
| 2026.09.09 | ₩42,183 | ₩42,986 | ₩42,116 | ₩42,371 | +0.44% | 2.5만 |
|---|
| 2026.09.08 | ₩42,290 | ₩42,297 | ₩41,902 | ₩41,964 | -0.77% | 4.2천 |
|---|
| 2026.09.04 | ₩41,314 | ₩41,943 | ₩40,966 | ₩41,869 | +1.34% | 8.6천 |
|---|
| 2026.09.03 | ₩41,354 | ₩42,090 | ₩41,019 | ₩41,943 | +1.42% | 6.1천 |
|---|
| 2026.09.02 | ₩40,926 | ₩41,474 | ₩40,645 | ₩41,327 | +0.98% | 1.5만 |
|---|
| 2026.09.01 | ₩41,260 | ₩41,340 | ₩40,685 | ₩40,845 | -1.01% | 3.9천 |
|---|
| 2026.08.31 | ₩40,886 | ₩41,667 | ₩40,886 | ₩41,667 | +1.91% | 3.5천 |
|---|
| 2026.08.28 | ₩42,652 | ₩42,652 | ₩41,509 | ₩41,509 | -2.68% | 2.9천 |
|---|
| 2026.08.27 | ₩41,541 | ₩42,249 | ₩41,541 | ₩42,185 | +1.55% | 3.3천 |
|---|
| 2026.08.26 | ₩41,568 | ₩42,103 | ₩41,568 | ₩41,929 | +0.87% | 4천 |
|---|
| 2026.08.25 | ₩41,755 | ₩42,438 | ₩41,421 | ₩42,387 | +1.51% | 1.3만 |
|---|
| 2026.08.24 | ₩41,916 | ₩42,377 | ₩41,448 | ₩41,989 | +0.18% | 8.8천 |
|---|
| 2026.08.21 | ₩42,123 | ₩42,277 | ₩41,541 | ₩42,244 | +0.29% | 3천 |
|---|
| 2026.08.20 | ₩40,658 | ₩41,706 | ₩40,658 | ₩41,568 | +2.24% | 4.7천 |
|---|
| 2026.08.19 | ₩40,417 | ₩41,374 | ₩40,123 | ₩41,374 | +2.37% | 3.9천 |
|---|
| 2026.08.18 | ₩41,260 | ₩41,260 | ₩40,444 | ₩40,491 | -1.86% | 7.3천 |
|---|
| 2026.08.17 | ₩41,113 | ₩41,548 | ₩41,113 | ₩41,415 | +0.74% | 5.4천 |
|---|
| 2026.08.14 | ₩40,845 | ₩41,367 | ₩40,845 | ₩41,120 | +0.67% | 5.3천 |
|---|
| 2026.08.13 | ₩41,113 | ₩41,113 | ₩40,899 | ₩40,912 | -0.49% | 1.7천 |
|---|
| 2026.08.12 | ₩41,635 | ₩41,675 | ₩41,247 | ₩41,387 | -0.59% | 3.4천 |
|---|
| 2026.08.11 | ₩41,434 | ₩41,528 | ₩41,407 | ₩41,414 | -0.05% | 3.2천 |
|---|
| 2026.08.10 | ₩41,387 | ₩41,461 | ₩41,073 | ₩41,375 | -0.03% | 6.8천 |
|---|
| 2026.08.07 | ₩40,912 | ₩41,300 | ₩40,631 | ₩40,940 | +0.07% | 9.4천 |
|---|
| 2026.08.06 | ₩40,759 | ₩40,785 | ₩40,591 | ₩40,785 | +0.07% | 1.8천 |
|---|
| 2026.08.05 | ₩40,230 | ₩41,006 | ₩40,096 | ₩40,886 | +1.63% | 9.1천 |
|---|
| 2026.08.04 | ₩40,096 | ₩40,096 | ₩39,949 | ₩39,983 | -0.28% | 6천 |
|---|
| 2026.08.03 | ₩38,999 | ₩39,481 | ₩38,812 | ₩39,481 | +1.23% | 3.8천 |
|---|
| 2026.07.31 | ₩39,561 | ₩39,561 | ₩39,079 | ₩39,207 | -0.90% | 4.4천 |
|---|
| 2026.07.30 | ₩39,380 | ₩39,528 | ₩39,347 | ₩39,528 | +0.37% | 1.8천 |
|---|
| 2026.07.29 | ₩38,504 | ₩39,160 | ₩38,437 | ₩38,745 | +0.63% | 5.6천 |
|---|
| 2026.07.28 | ₩38,477 | ₩38,708 | ₩38,424 | ₩38,571 | +0.24% | 5천 |
|---|
| 2026.07.27 | ₩39,173 | ₩39,173 | ₩38,611 | ₩39,134 | -0.10% | 1.6만 |
|---|
| 2026.07.24 | ₩38,678 | ₩39,200 | ₩38,411 | ₩38,872 | +0.50% | 1.1만 |
|---|
| 2026.07.23 | ₩38,544 | ₩39,441 | ₩38,544 | ₩38,756 | +0.55% | 3.8천 |
|---|
| 2026.07.22 | ₩39,601 | ₩39,735 | ₩39,467 | ₩39,484 | -0.30% | 1.4천 |
|---|
| 2026.07.21 | ₩38,758 | ₩40,110 | ₩38,758 | ₩39,354 | +1.54% | 3.8천 |
|---|
| 2026.07.20 | ₩38,571 | ₩38,571 | ₩38,103 | ₩38,455 | -0.30% | 7.6천 |
|---|
| 2026.07.17 | ₩37,407 | ₩38,424 | ₩37,407 | ₩38,196 | +2.11% | 5.4천 |
|---|
| 2026.07.16 | ₩38,584 | ₩38,584 | ₩38,250 | ₩38,250 | -0.87% | 5.1천 |
|---|
| 2026.07.15 | ₩38,939 | ₩38,939 | ₩38,424 | ₩38,872 | -0.17% | 4.1천 |
|---|
| 2026.07.14 | ₩39,122 | ₩40,284 | ₩38,424 | ₩38,950 | -0.44% | 9천 |
|---|
| 2026.07.13 | ₩37,956 | ₩38,638 | ₩37,956 | ₩38,457 | +1.32% | 4.5천 |
|---|
| 2026.07.10 | ₩38,932 | ₩39,272 | ₩37,929 | ₩38,972 | +0.10% | 4.7천 |
|---|
| 2026.07.09 | ₩38,357 | ₩39,106 | ₩38,357 | ₩39,106 | +1.95% | 1.3만 |
|---|
| 2026.07.08 | ₩38,049 | ₩38,210 | ₩37,474 | ₩38,190 | +0.37% | 2.8천 |
|---|
| 2026.07.07 | ₩39,013 | ₩42,331 | ₩38,671 | ₩38,671 | -0.87% | 2천 |
|---|
| 2026.07.06 | ₩39,120 | ₩39,253 | ₩38,437 | ₩39,187 | +0.17% | 4.1천 |
|---|
| 2026.07.02 | ₩38,344 | ₩38,852 | ₩38,344 | ₩38,605 | +0.68% | 4.3천 |
|---|
| 2026.07.01 | ₩38,491 | ₩38,491 | ₩38,210 | ₩38,330 | -0.42% | 5.3천 |
|---|
| 2026.06.30 | ₩37,982 | ₩38,665 | ₩37,929 | ₩38,417 | +1.14% | 8.8천 |
|---|
| 2026.06.29 | ₩38,330 | ₩38,330 | ₩36,792 | ₩37,916 | -1.08% | 7.6천 |
|---|
| 2026.06.26 | ₩38,397 | ₩38,691 | ₩38,397 | ₩38,518 | +0.31% | 3.3천 |
|---|
| 2026.06.25 | ₩37,849 | ₩38,190 | ₩37,849 | ₩38,076 | +0.60% | 2.8천 |
|---|
| 2026.06.24 | ₩38,277 | ₩38,277 | ₩37,006 | ₩37,513 | -2.00% | 4.9천 |
|---|
| 2026.06.23 | ₩39,374 | ₩39,855 | ₩39,053 | ₩39,235 | -0.35% | 3천 |
|---|
| 2026.06.22 | ₩41,006 | ₩41,006 | ₩40,617 | ₩40,617 | -0.95% | 4천 |
|---|
| 2026.06.18 | ₩41,086 | ₩41,086 | ₩40,685 | ₩40,892 | -0.47% | 3.5천 |
|---|
| 2026.06.17 | ₩42,076 | ₩42,249 | ₩40,698 | ₩41,233 | -2.00% | 1.5만 |
|---|
| 2026.06.16 | ₩42,076 | ₩42,076 | ₩41,969 | ₩41,969 | -0.25% | 1.5천 |
|---|
| 2026.06.15 | ₩42,030 | ₩42,030 | ₩41,488 | ₩41,969 | -0.14% | 6.6천 |
|---|
| 2026.06.12 | ₩40,832 | ₩41,862 | ₩40,819 | ₩41,779 | +2.32% | 1만 |
|---|
| 2026.06.11 | ₩40,297 | ₩41,271 | ₩40,297 | ₩41,271 | +2.42% | 6.9천 |
|---|
| 2026.06.10 | ₩39,855 | ₩40,645 | ₩39,855 | ₩40,237 | +0.96% | 7.2천 |
|---|
| 2026.06.09 | ₩41,474 | ₩41,474 | ₩39,441 | ₩40,631 | -2.03% | 2.6만 |
|---|
| 2026.06.08 | ₩41,501 | ₩41,688 | ₩41,300 | ₩41,347 | -0.37% | 5.4천 |
|---|
| 2026.06.05 | ₩42,076 | ₩42,076 | ₩41,374 | ₩41,381 | -1.65% | 4.2천 |
|---|
| 2026.06.04 | ₩43,428 | ₩43,441 | ₩43,267 | ₩43,267 | -0.37% | 1.3천 |
|---|
| 2026.06.03 | ₩43,280 | ₩43,347 | ₩43,053 | ₩43,053 | -0.53% | 4.2천 |
|---|
| 2026.06.02 | ₩44,224 | ₩44,224 | ₩43,996 | ₩43,996 | -0.51% | 2.9천 |
|---|
| 2026.06.01 | ₩43,976 | ₩47,093 | ₩42,371 | ₩43,461 | -1.17% | 4.2천 |
|---|
| 2026.05.29 | ₩43,040 | ₩43,441 | ₩43,040 | ₩43,378 | +0.79% | 3.2천 |
|---|
| 2026.05.28 | ₩42,892 | ₩43,387 | ₩42,892 | ₩43,387 | +1.15% | 1.7천 |
|---|
| 2026.05.27 | ₩42,973 | ₩42,973 | ₩42,819 | ₩42,852 | -0.28% | 2.2천 |
|---|
| 2026.05.26 | ₩43,561 | ₩43,583 | ₩43,280 | ₩43,583 | +0.05% | 1.3천 |
|---|
| 2026.05.22 | ₩43,200 | ₩43,267 | ₩43,080 | ₩43,207 | +0.02% | 4천 |
|---|
| 2026.05.21 | ₩42,678 | ₩43,414 | ₩42,678 | ₩43,401 | +1.69% | 2.7천 |
|---|
| 2026.05.20 | ₩42,732 | ₩43,227 | ₩42,732 | ₩43,214 | +1.13% | 2.1천 |
|---|
| 2026.05.19 | ₩42,585 | ₩43,428 | ₩42,116 | ₩42,313 | -0.64% | 2.6만 |
|---|
| 2026.05.18 | ₩43,093 | ₩43,214 | ₩42,973 | ₩43,092 | -0.00% | 4.5천 |
|---|
| 2026.05.15 | ₩43,133 | ₩43,133 | ₩42,745 | ₩43,002 | -0.30% | 4.3천 |
|---|
| 2026.05.14 | ₩45,689 | ₩45,689 | ₩45,180 | ₩45,279 | -0.90% | 5.3천 |
|---|
| 2026.05.13 | ₩45,929 | ₩46,398 | ₩45,876 | ₩45,976 | +0.10% | 5.2천 |
|---|
| 2026.05.12 | ₩45,006 | ₩45,670 | ₩44,792 | ₩45,670 | +1.47% | 6천 |
|---|
| 2026.05.11 | ₩44,565 | ₩45,153 | ₩44,565 | ₩45,133 | +1.28% | 3천 |
|---|
| 2026.05.08 | ₩43,581 | ₩43,642 | ₩43,535 | ₩43,535 | -0.11% | 2.6천 |
|---|
| 2026.05.07 | ₩43,214 | ₩43,214 | ₩42,973 | ₩43,010 | -0.47% | 6.5천 |
|---|
| 2026.05.06 | ₩41,635 | ₩42,879 | ₩41,635 | ₩42,805 | +2.81% | 5.4천 |
|---|
| 2026.05.05 | ₩41,795 | ₩41,902 | ₩41,621 | ₩41,621 | -0.42% | 3.3천 |
|---|
| 2026.05.04 | ₩41,581 | ₩41,782 | ₩41,086 | ₩41,207 | -0.90% | 6.1천 |
|---|
| 2026.05.01 | ₩41,568 | ₩42,304 | ₩41,568 | ₩41,916 | +0.84% | 5.3천 |
|---|
| 2026.04.30 | ₩41,568 | ₩41,662 | ₩41,501 | ₩41,588 | +0.05% | 2.4천 |
|---|
| 2026.04.29 | ₩41,006 | ₩41,006 | ₩40,645 | ₩40,892 | -0.28% | 2천 |
|---|
| 2026.04.28 | ₩41,494 | ₩41,528 | ₩41,407 | ₩41,489 | -0.01% | 2.2천 |
|---|
| 2026.04.27 | ₩42,013 | ₩42,250 | ₩42,013 | ₩42,230 | +0.52% | 2.4천 |
|---|
| 2026.04.24 | ₩42,518 | ₩42,518 | ₩42,458 | ₩42,458 | -0.14% | 1.1천 |
|---|
| 2026.04.23 | ₩42,745 | ₩42,745 | ₩42,277 | ₩42,424 | -0.75% | 3.1천 |
|---|
| 2026.04.22 | ₩42,464 | ₩43,066 | ₩42,464 | ₩42,966 | +1.18% | 3.6천 |
|---|
| 2026.04.21 | ₩42,866 | ₩42,879 | ₩42,016 | ₩42,016 | -1.98% | 7천 |
|---|
| 2026.04.20 | ₩43,080 | ₩43,080 | ₩42,872 | ₩42,913 | -0.39% | 1.7천 |
|---|
| 2026.04.17 | ₩42,959 | ₩43,575 | ₩42,959 | ₩43,193 | +0.54% | 6.5천 |
|---|
| 2026.04.16 | ₩42,986 | ₩43,113 | ₩42,919 | ₩42,989 | +0.01% | 5.4천 |
|---|
| 2026.04.15 | ₩43,936 | ₩43,936 | ₩42,719 | ₩43,020 | -2.09% | 2.9만 |
|---|
| 2026.04.14 | ₩42,571 | ₩42,979 | ₩42,571 | ₩42,979 | +0.96% | 3.4천 |
|---|
| 2026.04.13 | ₩41,595 | ₩42,177 | ₩41,528 | ₩42,177 | +1.40% | 4.2천 |
|---|
| 2026.04.10 | ₩41,501 | ₩41,655 | ₩41,454 | ₩41,613 | +0.27% | 3.3천 |
|---|
| 2026.04.09 | ₩40,899 | ₩41,233 | ₩40,784 | ₩41,183 | +0.69% | 2.8천 |
|---|
| 2026.04.08 | ₩40,966 | ₩41,220 | ₩40,845 | ₩40,926 | -0.10% | 3.4천 |
|---|
| 2026.04.07 | ₩40,056 | ₩40,163 | ₩39,815 | ₩40,076 | +0.05% | 3.3천 |
|---|
| 2026.04.06 | ₩40,163 | ₩40,203 | ₩39,983 | ₩40,177 | +0.03% | 2.9천 |
|---|
| 2026.04.02 | ₩40,672 | ₩40,672 | ₩39,949 | ₩40,190 | -1.18% | 1.6만 |
|---|
| 2026.04.01 | ₩40,531 | ₩40,966 | ₩40,531 | ₩40,718 | +0.46% | 4.2천 |
|---|
| 2026.03.31 | ₩39,989 | ₩40,368 | ₩39,989 | ₩40,368 | +0.95% | 4천 |
|---|
| 2026.03.30 | ₩39,133 | ₩39,287 | ₩39,113 | ₩39,213 | +0.21% | 5.2천 |
|---|
| 2026.03.27 | ₩38,304 | ₩38,932 | ₩38,304 | ₩38,631 | +0.86% | 9.4천 |
|---|
| 2026.03.26 | ₩38,745 | ₩38,792 | ₩38,002 | ₩38,005 | -1.91% | 4.8천 |
|---|
| 2026.03.25 | ₩38,946 | ₩39,374 | ₩38,839 | ₩38,990 | +0.11% | 6.5천 |
|---|
| 2026.03.24 | ₩38,130 | ₩38,344 | ₩37,969 | ₩38,183 | +0.14% | 1.2만 |
|---|
| 2026.03.23 | ₩38,598 | ₩38,598 | ₩38,143 | ₩38,274 | -0.84% | 9.6천 |
|---|
| 2026.03.20 | ₩37,956 | ₩38,036 | ₩37,645 | ₩37,645 | -0.82% | 6.6천 |
|---|
| 2026.03.19 | ₩38,196 | ₩38,899 | ₩37,635 | ₩38,899 | +1.84% | 4.8만 |
|---|
| 2026.03.18 | ₩40,457 | ₩40,605 | ₩40,163 | ₩40,177 | -0.69% | 6.6천 |
|---|
| 2026.03.17 | ₩41,728 | ₩42,063 | ₩41,100 | ₩41,160 | -1.36% | 2.7만 |
|---|
| 2026.03.16 | ₩41,795 | ₩41,943 | ₩41,702 | ₩41,799 | +0.01% | 3.5천 |
|---|
| 2026.03.13 | ₩42,331 | ₩42,331 | ₩41,386 | ₩41,386 | -2.23% | 5.1천 |
|---|
| 2026.03.12 | ₩42,913 | ₩43,053 | ₩42,879 | ₩42,943 | +0.07% | 40만 |
|---|
| 2026.03.11 | ₩42,926 | ₩42,926 | ₩42,926 | ₩42,926 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩43,454 | ₩43,454 | ₩43,214 | ₩43,214 | -0.55% | 900 |
|---|
| 2026.03.09 | ₩42,099 | ₩42,698 | ₩42,099 | ₩42,698 | +1.42% | 2.3천 |
|---|
| 2026.03.06 | ₩42,310 | ₩42,310 | ₩42,310 | ₩42,310 | 0.00% | 200 |
|---|
| 2026.03.05 | ₩41,381 | ₩41,411 | ₩41,340 | ₩41,411 | +0.07% | 800 |
|---|
| 2026.03.04 | ₩42,110 | ₩42,116 | ₩42,063 | ₩42,063 | -0.11% | 1.6천 |
|---|
| 2026.03.03 | ₩41,021 | ₩41,675 | ₩40,698 | ₩41,500 | +1.17% | 8.5천 |
|---|
| 2026.03.02 | ₩43,535 | ₩43,535 | ₩42,799 | ₩42,856 | -1.56% | 3.9천 |
|---|
| 2026.02.27 | ₩43,381 | ₩43,789 | ₩43,381 | ₩43,662 | +0.65% | 5.1천 |
|---|
| 2026.02.26 | ₩42,490 | ₩42,765 | ₩42,490 | ₩42,765 | +0.65% | 700 |
|---|
| 2026.02.25 | ₩43,180 | ₩43,334 | ₩42,906 | ₩42,913 | -0.62% | 2.9천 |
|---|
| 2026.02.24 | ₩42,331 | ₩42,331 | ₩42,284 | ₩42,284 | -0.11% | 500 |
|---|
| 2026.02.23 | ₩41,862 | ₩42,056 | ₩41,648 | ₩42,056 | +0.46% | 1.6천 |
|---|
| 2026.02.20 | ₩40,484 | ₩41,688 | ₩40,484 | ₩41,514 | +2.54% | 1.3만 |
|---|
| 2026.02.19 | ₩40,177 | ₩40,249 | ₩40,136 | ₩40,249 | +0.18% | 1.2천 |
|---|
| 2026.02.18 | ₩40,243 | ₩40,310 | ₩40,063 | ₩40,197 | -0.12% | 2.6천 |
|---|
| 2026.02.17 | ₩39,307 | ₩39,307 | ₩38,906 | ₩39,120 | -0.48% | 2.5천 |
|---|
| 2026.02.13 | ₩40,086 | ₩40,511 | ₩40,086 | ₩40,190 | +0.26% | 2천 |
|---|
| 2026.02.12 | ₩41,956 | ₩41,956 | ₩39,722 | ₩39,726 | -5.32% | 4.2천 |
|---|
| 2026.02.11 | ₩42,116 | ₩42,116 | ₩41,675 | ₩41,956 | -0.38% | 1.3천 |
|---|
| 2026.02.10 | ₩41,742 | ₩41,742 | ₩41,046 | ₩41,146 | -1.43% | 700 |
|---|
| 2026.02.09 | ₩41,274 | ₩41,742 | ₩41,274 | ₩41,742 | +1.13% | 2.2천 |
|---|
| 2026.02.06 | ₩40,029 | ₩40,498 | ₩40,029 | ₩40,491 | +1.15% | 1천 |
|---|
| 2026.02.05 | ₩39,280 | ₩39,916 | ₩39,146 | ₩39,148 | -0.34% | 6.1천 |
|---|
| 2026.02.04 | ₩44,123 | ₩44,123 | ₩41,474 | ₩41,892 | -5.06% | 3.8천 |
|---|
| 2026.02.03 | ₩42,491 | ₩42,591 | ₩42,023 | ₩42,112 | -0.89% | 4.3천 |
|---|
| 2026.02.02 | ₩40,698 | ₩40,779 | ₩39,849 | ₩40,749 | +0.12% | 1.1만 |
|---|
| 2026.01.30 | ₩45,046 | ₩45,046 | ₩41,474 | ₩42,030 | -6.70% | 2만 |
|---|
| 2026.01.29 | ₩49,943 | ₩50,229 | ₩46,638 | ₩48,388 | -3.11% | 1.2만 |
|---|
| 2026.01.28 | ₩47,337 | ₩47,802 | ₩46,665 | ₩47,802 | +0.98% | 6천 |
|---|
| 2026.01.27 | ₩46,398 | ₩46,808 | ₩45,682 | ₩46,808 | +0.89% | 4.7천 |
|---|
| 2026.01.26 | ₩46,505 | ₩48,110 | ₩46,110 | ₩46,398 | -0.23% | 1.8만 |
|---|
| 2026.01.23 | ₩44,779 | ₩45,381 | ₩44,685 | ₩45,350 | +1.28% | 5.2천 |
|---|
| 2026.01.22 | ₩43,040 | ₩43,789 | ₩43,040 | ₩43,769 | +1.69% | 5.2천 |
|---|
| 2026.01.21 | ₩43,200 | ₩43,200 | ₩42,785 | ₩42,919 | -0.65% | 1.2만 |
|---|
| 2026.01.20 | ₩43,254 | ₩43,267 | ₩43,006 | ₩43,113 | -0.32% | 3.7천 |
|---|
| 2026.01.16 | ₩43,066 | ₩43,080 | ₩41,849 | ₩42,458 | -1.41% | 2.1만 |
|---|
| 2026.01.15 | ₩42,625 | ₩43,802 | ₩42,625 | ₩43,533 | +2.13% | 1.3만 |
|---|
| 2026.01.14 | ₩43,240 | ₩44,056 | ₩43,240 | ₩44,056 | +1.89% | 5.4천 |
|---|
| 2026.01.13 | ₩42,879 | ₩42,959 | ₩42,397 | ₩42,416 | -1.08% | 3.3천 |
|---|
| 2026.01.12 | ₩41,902 | ₩42,504 | ₩41,902 | ₩42,344 | +1.05% | 5.1천 |
|---|
| 2026.01.09 | ₩40,725 | ₩40,939 | ₩40,712 | ₩40,817 | +0.23% | 5.2천 |
|---|
| 2026.01.08 | ₩39,146 | ₩39,896 | ₩39,066 | ₩39,896 | +1.91% | 3.4천 |
|---|
| 2026.01.07 | ₩41,688 | ₩41,688 | ₩40,199 | ₩40,297 | -3.34% | 2.3천 |
|---|
| 2026.01.06 | ₩41,314 | ₩41,959 | ₩41,280 | ₩41,959 | +1.56% | 6.9천 |
|---|
| 2026.01.05 | ₩39,882 | ₩40,324 | ₩39,882 | ₩40,257 | +0.94% | 1.2만 |
|---|
| 2026.01.02 | ₩38,765 | ₩38,799 | ₩38,263 | ₩38,497 | -0.69% | 4.1천 |
|---|
| 2025.12.31 | ₩38,732 | ₩38,732 | ₩38,049 | ₩38,049 | -1.76% | 3.7천 |
|---|
| 2025.12.30 | ₩39,561 | ₩39,561 | ₩39,212 | ₩39,217 | -0.87% | 1.2천 |
|---|
| 2025.12.29 | ₩37,875 | ₩39,093 | ₩37,653 | ₩37,969 | +0.25% | 1.2만 |
|---|
| 2025.12.26 | ₩39,347 | ₩39,849 | ₩39,347 | ₩39,849 | +1.28% | 1.2만 |
|---|
| 2025.12.24 | ₩37,715 | ₩37,949 | ₩37,715 | ₩37,949 | +0.62% | 800 |
|---|
| 2025.12.23 | ₩37,474 | ₩37,889 | ₩37,380 | ₩37,889 | +1.11% | 6.4천 |
|---|
| 2025.12.22 | ₩36,805 | ₩37,461 | ₩36,805 | ₩37,046 | +0.65% | 1.9만 |
|---|
| 2025.12.19 | ₩36,471 | ₩36,718 | ₩36,471 | ₩36,691 | +0.61% | 1.4만 |
|---|
| 2025.12.18 | ₩36,163 | ₩36,163 | ₩35,561 | ₩35,969 | -0.54% | 3.3만 |
|---|
| 2025.12.17 | ₩36,257 | ₩36,257 | ₩35,842 | ₩36,068 | -0.52% | 5.5천 |
|---|
| 2025.12.16 | ₩35,240 | ₩35,427 | ₩34,932 | ₩35,317 | +0.22% | 1.2만 |
|---|
| 2025.12.15 | ₩40,788 | ₩41,140 | ₩40,725 | ₩41,033 | +0.60% | 1.2만 |
|---|
| 2025.12.12 | ₩41,555 | ₩41,568 | ₩40,364 | ₩40,556 | -2.40% | 9.5천 |
|---|
| 2025.12.11 | ₩40,946 | ₩41,354 | ₩40,946 | ₩41,274 | +0.80% | 7.5천 |
|---|
| 2025.12.10 | ₩40,150 | ₩40,547 | ₩40,150 | ₩40,547 | +0.99% | 1.3천 |
|---|
| 2025.12.09 | ₩40,110 | ₩40,257 | ₩40,009 | ₩40,203 | +0.23% | 7.5천 |
|---|
| 2025.12.08 | ₩40,203 | ₩40,203 | ₩40,063 | ₩40,110 | -0.23% | 2.1천 |
|---|
| 2025.12.05 | ₩40,029 | ₩40,337 | ₩40,029 | ₩40,201 | +0.43% | 2.9천 |
|---|
| 2025.12.04 | ₩40,016 | ₩40,016 | ₩39,621 | ₩39,621 | -0.99% | 1.5천 |
|---|
| 2025.12.03 | ₩40,003 | ₩40,110 | ₩39,882 | ₩40,016 | +0.03% | 5.4천 |
|---|
| 2025.12.02 | ₩39,882 | ₩39,882 | ₩39,588 | ₩39,588 | -0.74% | 7.6천 |
|---|
| 2025.12.01 | ₩39,789 | ₩39,842 | ₩39,715 | ₩39,809 | +0.05% | 4.3천 |
|---|
| 2025.11.28 | ₩39,145 | ₩39,347 | ₩39,033 | ₩39,294 | +0.38% | 6.1천 |
|---|
| 2025.11.26 | ₩38,330 | ₩38,390 | ₩38,277 | ₩38,390 | +0.16% | 600 |
|---|
| 2025.11.25 | ₩37,474 | ₩37,528 | ₩37,474 | ₩37,528 | +0.14% | 300 |
|---|
| 2025.11.24 | ₩37,140 | ₩37,481 | ₩37,083 | ₩37,481 | +0.92% | 5.5천 |
|---|
| 2025.11.21 | ₩37,220 | ₩37,220 | ₩37,099 | ₩37,148 | -0.19% | 1.1천 |
|---|
| 2025.11.20 | ₩37,561 | ₩37,561 | ₩37,066 | ₩37,066 | -1.32% | 4.7천 |
|---|
| 2025.11.19 | ₩37,568 | ₩37,568 | ₩37,213 | ₩37,414 | -0.41% | 400 |
|---|
| 2025.11.18 | ₩36,885 | ₩37,350 | ₩36,885 | ₩37,350 | +1.26% | 700 |
|---|
| 2025.11.17 | ₩37,380 | ₩37,429 | ₩37,340 | ₩37,367 | -0.04% | 1.5천 |
|---|
| 2025.11.14 | ₩37,849 | ₩37,849 | ₩37,635 | ₩37,735 | -0.30% | 4.3천 |
|---|
| 2025.11.13 | ₩38,637 | ₩38,637 | ₩37,755 | ₩38,196 | -1.14% | 5천 |
|---|
| 2025.11.12 | ₩38,009 | ₩38,464 | ₩38,009 | ₩38,437 | +1.13% | 1.1천 |
|---|
| 2025.11.11 | ₩37,862 | ₩37,862 | ₩37,862 | ₩37,862 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩37,447 | ₩37,889 | ₩37,447 | ₩37,762 | +0.84% | 2.5천 |
|---|
| 2025.11.07 | ₩36,998 | ₩36,998 | ₩36,959 | ₩36,959 | -0.10% | 700 |
|---|
| 2025.11.06 | ₩36,839 | ₩36,839 | ₩36,839 | ₩36,839 | 0.00% | 200 |
|---|
| 2025.11.05 | ₩36,805 | ₩36,934 | ₩36,805 | ₩36,934 | +0.35% | 300 |
|---|
| 2025.11.04 | ₩36,754 | ₩36,818 | ₩36,457 | ₩36,678 | -0.21% | 2천 |
|---|
| 2025.11.03 | ₩37,574 | ₩37,574 | ₩37,338 | ₩37,338 | -0.63% | 1천 |
|---|
| 2025.10.31 | ₩37,434 | ₩37,447 | ₩37,434 | ₩37,447 | +0.04% | 1.3천 |
|---|
| 2025.10.30 | ₩37,394 | ₩37,394 | ₩37,287 | ₩37,367 | -0.07% | 1.8천 |
|---|
| 2025.10.29 | ₩37,730 | ₩37,730 | ₩37,340 | ₩37,340 | -1.03% | 2.3천 |
|---|
| 2025.10.28 | ₩37,247 | ₩37,421 | ₩37,247 | ₩37,327 | +0.22% | 2.4천 |
|---|
| 2025.10.27 | ₩37,434 | ₩37,434 | ₩37,126 | ₩37,126 | -0.82% | 4.7천 |
|---|
| 2025.10.24 | ₩37,300 | ₩37,461 | ₩37,300 | ₩37,374 | +0.20% | 3.6천 |
|---|
| 2025.10.23 | ₩37,541 | ₩37,541 | ₩37,206 | ₩37,206 | -0.89% | 3.9천 |
|---|
| 2025.10.22 | ₩36,752 | ₩36,839 | ₩36,752 | ₩36,839 | +0.24% | 400 |
|---|
| 2025.10.21 | ₩36,725 | ₩36,725 | ₩36,417 | ₩36,531 | -0.53% | 2.2천 |
|---|
| 2025.10.20 | ₩37,561 | ₩37,561 | ₩37,561 | ₩37,561 | 0.00% | 400 |
|---|
| 2025.10.17 | ₩37,233 | ₩37,233 | ₩37,075 | ₩37,075 | -0.42% | 700 |
|---|
| 2025.10.16 | ₩37,635 | ₩37,929 | ₩37,635 | ₩37,759 | +0.33% | 1.1천 |
|---|
| 2025.10.15 | ₩37,340 | ₩37,427 | ₩37,260 | ₩37,427 | +0.23% | 2.2천 |
|---|
| 2025.10.14 | ₩36,761 | ₩37,166 | ₩36,761 | ₩36,885 | +0.34% | 2.6천 |
|---|
| 2025.10.13 | ₩37,501 | ₩37,501 | ₩37,434 | ₩37,434 | -0.18% | 500 |
|---|
| 2025.10.10 | ₩37,260 | ₩37,260 | ₩36,137 | ₩36,287 | -2.61% | 2.5천 |
|---|