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 | ₩39,526 | ₩39,825 | ₩39,526 | ₩39,733 | +0.52% | 3.5천 |
| 2026.10.08 | ₩39,018 | ₩39,219 | ₩38,310 | ₩38,838 | -0.46% | 1.6만 |
| 2026.10.07 | ₩39,526 | ₩39,699 | ₩39,446 | ₩39,446 | -0.20% | 2.6천 |
| 2026.10.06 | ₩39,739 | ₩40,047 | ₩39,739 | ₩40,000 | +0.66% | 2.9천 |
| 2026.10.05 | ₩39,566 | ₩39,913 | ₩39,526 | ₩39,793 | +0.57% | 4.9천 |
| 2026.10.02 | ₩39,673 | ₩39,673 | ₩39,045 | ₩39,460 | -0.54% | 9.6천 |
| 2026.10.01 | ₩39,619 | ₩39,780 | ₩39,299 | ₩39,657 | +0.09% | 14만 |
| 2026.09.30 | ₩39,993 | ₩39,993 | ₩39,606 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,861 |
| -0.33% |
| 9.9천 |
| 2026.09.29 | ₩39,873 | ₩40,300 | ₩39,833 | ₩40,251 | +0.95% | 1.1만 |
|---|
| 2026.09.28 | ₩40,501 | ₩40,528 | ₩39,953 | ₩40,194 | -0.76% | 2.5만 |
|---|
| 2026.09.25 | ₩41,182 | ₩41,389 | ₩40,848 | ₩41,377 | +0.47% | 1.5만 |
|---|
| 2026.09.24 | ₩40,995 | ₩41,316 | ₩40,528 | ₩41,237 | +0.59% | 1.1만 |
|---|
| 2026.09.23 | ₩41,182 | ₩41,369 | ₩40,955 | ₩41,244 | +0.15% | 7.5천 |
|---|
| 2026.09.22 | ₩41,943 | ₩42,264 | ₩40,982 | ₩42,220 | +0.66% | 7.4만 |
|---|
| 2026.09.21 | ₩41,716 | ₩41,810 | ₩41,423 | ₩41,727 | +0.03% | 9.6천 |
|---|
| 2026.09.18 | ₩41,396 | ₩41,770 | ₩41,289 | ₩41,722 | +0.79% | 6천 |
|---|
| 2026.09.17 | ₩41,262 | ₩41,428 | ₩41,262 | ₩41,276 | +0.03% | 2.9천 |
|---|
| 2026.09.16 | ₩40,821 | ₩41,302 | ₩40,220 | ₩40,220 | -1.47% | 7.9천 |
|---|
| 2026.09.15 | ₩39,886 | ₩40,581 | ₩39,886 | ₩40,369 | +1.21% | 2.5만 |
|---|
| 2026.09.14 | ₩40,047 | ₩40,421 | ₩39,753 | ₩40,258 | +0.53% | 6.3천 |
|---|
| 2026.09.11 | ₩40,554 | ₩41,182 | ₩40,461 | ₩40,895 | +0.84% | 6.9천 |
|---|
| 2026.09.10 | ₩41,062 | ₩41,087 | ₩40,661 | ₩40,681 | -0.93% | 3.7천 |
|---|
| 2026.09.09 | ₩42,117 | ₩42,919 | ₩42,050 | ₩42,304 | +0.44% | 2.5만 |
|---|
| 2026.09.08 | ₩42,224 | ₩42,231 | ₩41,837 | ₩41,898 | -0.77% | 4.2천 |
|---|
| 2026.09.04 | ₩41,249 | ₩41,877 | ₩40,902 | ₩41,803 | +1.34% | 8.6천 |
|---|
| 2026.09.03 | ₩41,289 | ₩42,024 | ₩40,955 | ₩41,877 | +1.42% | 6.1천 |
|---|
| 2026.09.02 | ₩40,862 | ₩41,409 | ₩40,581 | ₩41,262 | +0.98% | 1.5만 |
|---|
| 2026.09.01 | ₩41,195 | ₩41,276 | ₩40,621 | ₩40,781 | -1.01% | 3.9천 |
|---|
| 2026.08.31 | ₩40,821 | ₩41,602 | ₩40,821 | ₩41,602 | +1.91% | 3.5천 |
|---|
| 2026.08.28 | ₩42,585 | ₩42,585 | ₩41,444 | ₩41,444 | -2.68% | 2.9천 |
|---|
| 2026.08.27 | ₩41,476 | ₩42,183 | ₩41,476 | ₩42,118 | +1.55% | 3.3천 |
|---|
| 2026.08.26 | ₩41,503 | ₩42,037 | ₩41,503 | ₩41,863 | +0.87% | 4천 |
|---|
| 2026.08.25 | ₩41,690 | ₩42,371 | ₩41,356 | ₩42,320 | +1.51% | 1.3만 |
|---|
| 2026.08.24 | ₩41,850 | ₩42,311 | ₩41,382 | ₩41,923 | +0.18% | 8.8천 |
|---|
| 2026.08.21 | ₩42,057 | ₩42,211 | ₩41,476 | ₩42,177 | +0.29% | 3천 |
|---|
| 2026.08.20 | ₩40,594 | ₩41,640 | ₩40,594 | ₩41,503 | +2.24% | 4.7천 |
|---|
| 2026.08.19 | ₩40,354 | ₩41,309 | ₩40,060 | ₩41,309 | +2.37% | 3.9천 |
|---|
| 2026.08.18 | ₩41,195 | ₩41,195 | ₩40,381 | ₩40,427 | -1.86% | 7.3천 |
|---|
| 2026.08.17 | ₩41,049 | ₩41,483 | ₩41,049 | ₩41,350 | +0.74% | 5.4천 |
|---|
| 2026.08.14 | ₩40,781 | ₩41,302 | ₩40,781 | ₩41,055 | +0.67% | 5.3천 |
|---|
| 2026.08.13 | ₩41,049 | ₩41,049 | ₩40,835 | ₩40,848 | -0.49% | 1.7천 |
|---|
| 2026.08.12 | ₩41,569 | ₩41,610 | ₩41,182 | ₩41,322 | -0.59% | 3.4천 |
|---|
| 2026.08.11 | ₩41,369 | ₩41,463 | ₩41,342 | ₩41,349 | -0.05% | 3.2천 |
|---|
| 2026.08.10 | ₩41,322 | ₩41,396 | ₩41,008 | ₩41,310 | -0.03% | 6.8천 |
|---|
| 2026.08.07 | ₩40,848 | ₩41,236 | ₩40,568 | ₩40,876 | +0.07% | 9.4천 |
|---|
| 2026.08.06 | ₩40,695 | ₩40,721 | ₩40,528 | ₩40,721 | +0.07% | 1.8천 |
|---|
| 2026.08.05 | ₩40,167 | ₩40,942 | ₩40,033 | ₩40,821 | +1.63% | 9.1천 |
|---|
| 2026.08.04 | ₩40,033 | ₩40,033 | ₩39,886 | ₩39,920 | -0.28% | 6천 |
|---|
| 2026.08.03 | ₩38,938 | ₩39,419 | ₩38,751 | ₩39,419 | +1.23% | 3.8천 |
|---|
| 2026.07.31 | ₩39,499 | ₩39,499 | ₩39,018 | ₩39,145 | -0.90% | 4.4천 |
|---|
| 2026.07.30 | ₩39,319 | ₩39,466 | ₩39,285 | ₩39,466 | +0.37% | 1.8천 |
|---|
| 2026.07.29 | ₩38,444 | ₩39,098 | ₩38,377 | ₩38,684 | +0.63% | 5.6천 |
|---|
| 2026.07.28 | ₩38,417 | ₩38,647 | ₩38,364 | ₩38,511 | +0.24% | 5천 |
|---|
| 2026.07.27 | ₩39,112 | ₩39,112 | ₩38,551 | ₩39,073 | -0.10% | 1.6만 |
|---|
| 2026.07.24 | ₩38,617 | ₩39,138 | ₩38,350 | ₩38,811 | +0.50% | 1.1만 |
|---|
| 2026.07.23 | ₩38,484 | ₩39,379 | ₩38,484 | ₩38,695 | +0.55% | 3.8천 |
|---|
| 2026.07.22 | ₩39,539 | ₩39,673 | ₩39,406 | ₩39,422 | -0.30% | 1.4천 |
|---|
| 2026.07.21 | ₩38,698 | ₩40,047 | ₩38,698 | ₩39,292 | +1.54% | 3.8천 |
|---|
| 2026.07.20 | ₩38,511 | ₩38,511 | ₩38,043 | ₩38,394 | -0.30% | 7.6천 |
|---|
| 2026.07.17 | ₩37,348 | ₩38,364 | ₩37,348 | ₩38,137 | +2.11% | 5.4천 |
|---|
| 2026.07.16 | ₩38,524 | ₩38,524 | ₩38,190 | ₩38,190 | -0.87% | 5.1천 |
|---|
| 2026.07.15 | ₩38,878 | ₩38,878 | ₩38,364 | ₩38,811 | -0.17% | 4.1천 |
|---|
| 2026.07.14 | ₩39,061 | ₩40,220 | ₩38,364 | ₩38,889 | -0.44% | 9천 |
|---|
| 2026.07.13 | ₩37,896 | ₩38,577 | ₩37,896 | ₩38,397 | +1.32% | 4.5천 |
|---|
| 2026.07.10 | ₩38,871 | ₩39,210 | ₩37,869 | ₩38,911 | +0.10% | 4.7천 |
|---|
| 2026.07.09 | ₩38,297 | ₩39,045 | ₩38,297 | ₩39,045 | +1.95% | 1.3만 |
|---|
| 2026.07.08 | ₩37,990 | ₩38,150 | ₩37,415 | ₩38,130 | +0.37% | 2.8천 |
|---|
| 2026.07.07 | ₩38,951 | ₩42,264 | ₩38,611 | ₩38,611 | -0.87% | 2천 |
|---|
| 2026.07.06 | ₩39,058 | ₩39,192 | ₩38,377 | ₩39,125 | +0.17% | 4.1천 |
|---|
| 2026.07.02 | ₩38,283 | ₩38,791 | ₩38,283 | ₩38,544 | +0.68% | 4.3천 |
|---|
| 2026.07.01 | ₩38,430 | ₩38,430 | ₩38,150 | ₩38,270 | -0.42% | 5.3천 |
|---|
| 2026.06.30 | ₩37,923 | ₩38,604 | ₩37,869 | ₩38,357 | +1.14% | 8.8천 |
|---|
| 2026.06.29 | ₩38,270 | ₩38,270 | ₩36,734 | ₩37,856 | -1.08% | 7.6천 |
|---|
| 2026.06.26 | ₩38,337 | ₩38,631 | ₩38,337 | ₩38,457 | +0.31% | 3.3천 |
|---|
| 2026.06.25 | ₩37,789 | ₩38,130 | ₩37,789 | ₩38,016 | +0.60% | 2.8천 |
|---|
| 2026.06.24 | ₩38,217 | ₩38,217 | ₩36,948 | ₩37,454 | -2.00% | 4.9천 |
|---|
| 2026.06.23 | ₩39,312 | ₩39,793 | ₩38,991 | ₩39,173 | -0.35% | 3천 |
|---|
| 2026.06.22 | ₩40,942 | ₩40,942 | ₩40,553 | ₩40,553 | -0.95% | 4천 |
|---|
| 2026.06.18 | ₩41,022 | ₩41,022 | ₩40,621 | ₩40,828 | -0.47% | 3.5천 |
|---|
| 2026.06.17 | ₩42,010 | ₩42,183 | ₩40,634 | ₩41,169 | -2.00% | 1.5만 |
|---|
| 2026.06.16 | ₩42,010 | ₩42,010 | ₩41,903 | ₩41,903 | -0.25% | 1.5천 |
|---|
| 2026.06.15 | ₩41,964 | ₩41,964 | ₩41,423 | ₩41,903 | -0.14% | 6.6천 |
|---|
| 2026.06.12 | ₩40,768 | ₩41,797 | ₩40,755 | ₩41,714 | +2.32% | 1만 |
|---|
| 2026.06.11 | ₩40,234 | ₩41,206 | ₩40,234 | ₩41,206 | +2.42% | 6.9천 |
|---|
| 2026.06.10 | ₩39,793 | ₩40,581 | ₩39,793 | ₩40,174 | +0.96% | 7.2천 |
|---|
| 2026.06.09 | ₩41,409 | ₩41,409 | ₩39,379 | ₩40,568 | -2.03% | 2.6만 |
|---|
| 2026.06.08 | ₩41,436 | ₩41,623 | ₩41,236 | ₩41,282 | -0.37% | 5.4천 |
|---|
| 2026.06.05 | ₩42,010 | ₩42,010 | ₩41,309 | ₩41,316 | -1.65% | 4.2천 |
|---|
| 2026.06.04 | ₩43,359 | ₩43,373 | ₩43,199 | ₩43,199 | -0.37% | 1.3천 |
|---|
| 2026.06.03 | ₩43,212 | ₩43,279 | ₩42,985 | ₩42,985 | -0.53% | 4.2천 |
|---|
| 2026.06.02 | ₩44,154 | ₩44,154 | ₩43,927 | ₩43,927 | -0.51% | 2.9천 |
|---|
| 2026.06.01 | ₩43,907 | ₩47,019 | ₩42,304 | ₩43,393 | -1.17% | 4.2천 |
|---|
| 2026.05.29 | ₩42,972 | ₩43,373 | ₩42,972 | ₩43,310 | +0.79% | 3.2천 |
|---|
| 2026.05.28 | ₩42,825 | ₩43,319 | ₩42,825 | ₩43,319 | +1.15% | 1.7천 |
|---|
| 2026.05.27 | ₩42,905 | ₩42,905 | ₩42,752 | ₩42,785 | -0.28% | 2.2천 |
|---|
| 2026.05.26 | ₩43,493 | ₩43,514 | ₩43,212 | ₩43,514 | +0.05% | 1.3천 |
|---|
| 2026.05.22 | ₩43,132 | ₩43,199 | ₩43,012 | ₩43,139 | +0.02% | 4천 |
|---|
| 2026.05.21 | ₩42,611 | ₩43,346 | ₩42,611 | ₩43,333 | +1.69% | 2.7천 |
|---|
| 2026.05.20 | ₩42,665 | ₩43,159 | ₩42,665 | ₩43,146 | +1.13% | 2.1천 |
|---|
| 2026.05.19 | ₩42,518 | ₩43,359 | ₩42,050 | ₩42,247 | -0.64% | 2.6만 |
|---|
| 2026.05.18 | ₩43,025 | ₩43,146 | ₩42,905 | ₩43,024 | -0.00% | 4.5천 |
|---|
| 2026.05.15 | ₩43,066 | ₩43,066 | ₩42,678 | ₩42,935 | -0.30% | 4.3천 |
|---|
| 2026.05.14 | ₩45,617 | ₩45,617 | ₩45,109 | ₩45,208 | -0.90% | 5.3천 |
|---|
| 2026.05.13 | ₩45,857 | ₩46,325 | ₩45,804 | ₩45,904 | +0.10% | 5.2천 |
|---|
| 2026.05.12 | ₩44,936 | ₩45,598 | ₩44,722 | ₩45,598 | +1.47% | 6천 |
|---|
| 2026.05.11 | ₩44,495 | ₩45,083 | ₩44,495 | ₩45,063 | +1.28% | 3천 |
|---|
| 2026.05.08 | ₩43,513 | ₩43,573 | ₩43,466 | ₩43,466 | -0.11% | 2.6천 |
|---|
| 2026.05.07 | ₩43,146 | ₩43,146 | ₩42,905 | ₩42,943 | -0.47% | 6.5천 |
|---|
| 2026.05.06 | ₩41,569 | ₩42,812 | ₩41,569 | ₩42,738 | +2.81% | 5.4천 |
|---|
| 2026.05.05 | ₩41,730 | ₩41,837 | ₩41,556 | ₩41,556 | -0.42% | 3.3천 |
|---|
| 2026.05.04 | ₩41,516 | ₩41,716 | ₩41,022 | ₩41,142 | -0.90% | 6.1천 |
|---|
| 2026.05.01 | ₩41,503 | ₩42,237 | ₩41,503 | ₩41,850 | +0.84% | 5.3천 |
|---|
| 2026.04.30 | ₩41,503 | ₩41,596 | ₩41,436 | ₩41,523 | +0.05% | 2.4천 |
|---|
| 2026.04.29 | ₩40,942 | ₩40,942 | ₩40,581 | ₩40,828 | -0.28% | 2천 |
|---|
| 2026.04.28 | ₩41,429 | ₩41,463 | ₩41,342 | ₩41,424 | -0.01% | 2.2천 |
|---|
| 2026.04.27 | ₩41,947 | ₩42,184 | ₩41,947 | ₩42,164 | +0.52% | 2.4천 |
|---|
| 2026.04.24 | ₩42,451 | ₩42,451 | ₩42,391 | ₩42,391 | -0.14% | 1.1천 |
|---|
| 2026.04.23 | ₩42,678 | ₩42,678 | ₩42,211 | ₩42,358 | -0.75% | 3.1천 |
|---|
| 2026.04.22 | ₩42,398 | ₩42,999 | ₩42,398 | ₩42,899 | +1.18% | 3.6천 |
|---|
| 2026.04.21 | ₩42,798 | ₩42,812 | ₩41,950 | ₩41,950 | -1.98% | 7천 |
|---|
| 2026.04.20 | ₩43,012 | ₩43,012 | ₩42,805 | ₩42,845 | -0.39% | 1.7천 |
|---|
| 2026.04.17 | ₩42,892 | ₩43,506 | ₩42,892 | ₩43,126 | +0.54% | 6.5천 |
|---|
| 2026.04.16 | ₩42,919 | ₩43,046 | ₩42,852 | ₩42,921 | +0.01% | 5.4천 |
|---|
| 2026.04.15 | ₩43,867 | ₩43,867 | ₩42,651 | ₩42,952 | -2.09% | 2.9만 |
|---|
| 2026.04.14 | ₩42,505 | ₩42,912 | ₩42,505 | ₩42,912 | +0.96% | 3.4천 |
|---|
| 2026.04.13 | ₩41,529 | ₩42,110 | ₩41,463 | ₩42,110 | +1.40% | 4.2천 |
|---|
| 2026.04.10 | ₩41,436 | ₩41,590 | ₩41,389 | ₩41,548 | +0.27% | 3.3천 |
|---|
| 2026.04.09 | ₩40,835 | ₩41,169 | ₩40,720 | ₩41,118 | +0.69% | 2.8천 |
|---|
| 2026.04.08 | ₩40,902 | ₩41,155 | ₩40,781 | ₩40,862 | -0.10% | 3.4천 |
|---|
| 2026.04.07 | ₩39,993 | ₩40,100 | ₩39,753 | ₩40,013 | +0.05% | 3.3천 |
|---|
| 2026.04.06 | ₩40,100 | ₩40,140 | ₩39,920 | ₩40,113 | +0.03% | 2.9천 |
|---|
| 2026.04.02 | ₩40,608 | ₩40,608 | ₩39,886 | ₩40,127 | -1.18% | 1.6만 |
|---|
| 2026.04.01 | ₩40,467 | ₩40,902 | ₩40,467 | ₩40,654 | +0.46% | 4.2천 |
|---|
| 2026.03.31 | ₩39,926 | ₩40,304 | ₩39,926 | ₩40,304 | +0.95% | 4천 |
|---|
| 2026.03.30 | ₩39,072 | ₩39,225 | ₩39,052 | ₩39,152 | +0.21% | 5.2천 |
|---|
| 2026.03.27 | ₩38,243 | ₩38,871 | ₩38,243 | ₩38,571 | +0.86% | 9.4천 |
|---|
| 2026.03.26 | ₩38,684 | ₩38,731 | ₩37,943 | ₩37,946 | -1.91% | 4.8천 |
|---|
| 2026.03.25 | ₩38,885 | ₩39,312 | ₩38,778 | ₩38,929 | +0.11% | 6.5천 |
|---|
| 2026.03.24 | ₩38,070 | ₩38,283 | ₩37,909 | ₩38,123 | +0.14% | 1.2만 |
|---|
| 2026.03.23 | ₩38,537 | ₩38,537 | ₩38,083 | ₩38,214 | -0.84% | 9.6천 |
|---|
| 2026.03.20 | ₩37,896 | ₩37,976 | ₩37,586 | ₩37,586 | -0.82% | 6.6천 |
|---|
| 2026.03.19 | ₩38,137 | ₩38,838 | ₩37,575 | ₩38,838 | +1.84% | 4.8만 |
|---|
| 2026.03.18 | ₩40,394 | ₩40,541 | ₩40,100 | ₩40,113 | -0.69% | 6.6천 |
|---|
| 2026.03.17 | ₩41,663 | ₩41,997 | ₩41,035 | ₩41,095 | -1.36% | 2.7만 |
|---|
| 2026.03.16 | ₩41,730 | ₩41,877 | ₩41,636 | ₩41,734 | +0.01% | 3.5천 |
|---|
| 2026.03.13 | ₩42,264 | ₩42,264 | ₩41,321 | ₩41,321 | -2.23% | 5.1천 |
|---|
| 2026.03.12 | ₩42,845 | ₩42,985 | ₩42,812 | ₩42,876 | +0.07% | 40만 |
|---|
| 2026.03.11 | ₩42,859 | ₩42,859 | ₩42,859 | ₩42,859 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩43,386 | ₩43,386 | ₩43,146 | ₩43,146 | -0.55% | 900 |
|---|
| 2026.03.09 | ₩42,033 | ₩42,631 | ₩42,033 | ₩42,631 | +1.42% | 2.3천 |
|---|
| 2026.03.06 | ₩42,244 | ₩42,244 | ₩42,244 | ₩42,244 | 0.00% | 200 |
|---|
| 2026.03.05 | ₩41,316 | ₩41,346 | ₩41,276 | ₩41,346 | +0.07% | 800 |
|---|
| 2026.03.04 | ₩42,044 | ₩42,050 | ₩41,997 | ₩41,997 | -0.11% | 1.6천 |
|---|
| 2026.03.03 | ₩40,956 | ₩41,610 | ₩40,634 | ₩41,435 | +1.17% | 8.5천 |
|---|
| 2026.03.02 | ₩43,466 | ₩43,466 | ₩42,732 | ₩42,789 | -1.56% | 3.9천 |
|---|
| 2026.02.27 | ₩43,313 | ₩43,720 | ₩43,313 | ₩43,593 | +0.65% | 5.1천 |
|---|
| 2026.02.26 | ₩42,423 | ₩42,698 | ₩42,423 | ₩42,698 | +0.65% | 700 |
|---|
| 2026.02.25 | ₩43,112 | ₩43,266 | ₩42,838 | ₩42,845 | -0.62% | 2.9천 |
|---|
| 2026.02.24 | ₩42,264 | ₩42,264 | ₩42,217 | ₩42,217 | -0.11% | 500 |
|---|
| 2026.02.23 | ₩41,797 | ₩41,990 | ₩41,583 | ₩41,990 | +0.46% | 1.6천 |
|---|
| 2026.02.20 | ₩40,421 | ₩41,623 | ₩40,421 | ₩41,449 | +2.54% | 1.3만 |
|---|
| 2026.02.19 | ₩40,113 | ₩40,186 | ₩40,073 | ₩40,186 | +0.18% | 1.2천 |
|---|
| 2026.02.18 | ₩40,180 | ₩40,247 | ₩40,000 | ₩40,134 | -0.12% | 2.6천 |
|---|
| 2026.02.17 | ₩39,245 | ₩39,245 | ₩38,844 | ₩39,058 | -0.48% | 2.5천 |
|---|
| 2026.02.13 | ₩40,023 | ₩40,447 | ₩40,023 | ₩40,127 | +0.26% | 2천 |
|---|
| 2026.02.12 | ₩41,890 | ₩41,890 | ₩39,659 | ₩39,663 | -5.32% | 4.2천 |
|---|
| 2026.02.11 | ₩42,050 | ₩42,050 | ₩41,610 | ₩41,890 | -0.38% | 1.3천 |
|---|
| 2026.02.10 | ₩41,676 | ₩41,676 | ₩40,982 | ₩41,082 | -1.43% | 700 |
|---|
| 2026.02.09 | ₩41,209 | ₩41,676 | ₩41,209 | ₩41,676 | +1.13% | 2.2천 |
|---|
| 2026.02.06 | ₩39,967 | ₩40,434 | ₩39,967 | ₩40,427 | +1.15% | 1천 |
|---|
| 2026.02.05 | ₩39,219 | ₩39,853 | ₩39,085 | ₩39,086 | -0.34% | 6.1천 |
|---|
| 2026.02.04 | ₩44,054 | ₩44,054 | ₩41,409 | ₩41,826 | -5.06% | 3.8천 |
|---|
| 2026.02.03 | ₩42,424 | ₩42,525 | ₩41,957 | ₩42,046 | -0.89% | 4.3천 |
|---|
| 2026.02.02 | ₩40,634 | ₩40,715 | ₩39,786 | ₩40,685 | +0.12% | 1.1만 |
|---|
| 2026.01.30 | ₩44,976 | ₩44,976 | ₩41,409 | ₩41,964 | -6.70% | 2만 |
|---|
| 2026.01.29 | ₩49,865 | ₩50,151 | ₩46,565 | ₩48,312 | -3.11% | 1.2만 |
|---|
| 2026.01.28 | ₩47,263 | ₩47,727 | ₩46,592 | ₩47,727 | +0.98% | 6천 |
|---|
| 2026.01.27 | ₩46,325 | ₩46,735 | ₩45,610 | ₩46,735 | +0.89% | 4.7천 |
|---|
| 2026.01.26 | ₩46,432 | ₩48,035 | ₩46,038 | ₩46,325 | -0.23% | 1.8만 |
|---|
| 2026.01.23 | ₩44,709 | ₩45,310 | ₩44,615 | ₩45,279 | +1.28% | 5.2천 |
|---|
| 2026.01.22 | ₩42,972 | ₩43,720 | ₩42,972 | ₩43,700 | +1.69% | 5.2천 |
|---|
| 2026.01.21 | ₩43,132 | ₩43,132 | ₩42,718 | ₩42,852 | -0.65% | 1.2만 |
|---|
| 2026.01.20 | ₩43,186 | ₩43,199 | ₩42,939 | ₩43,046 | -0.32% | 3.7천 |
|---|
| 2026.01.16 | ₩42,999 | ₩43,012 | ₩41,783 | ₩42,391 | -1.41% | 2.1만 |
|---|
| 2026.01.15 | ₩42,558 | ₩43,733 | ₩42,558 | ₩43,465 | +2.13% | 1.3만 |
|---|
| 2026.01.14 | ₩43,172 | ₩43,987 | ₩43,172 | ₩43,987 | +1.89% | 5.4천 |
|---|
| 2026.01.13 | ₩42,812 | ₩42,892 | ₩42,331 | ₩42,350 | -1.08% | 3.3천 |
|---|
| 2026.01.12 | ₩41,837 | ₩42,438 | ₩41,837 | ₩42,277 | +1.05% | 5.1천 |
|---|
| 2026.01.09 | ₩40,661 | ₩40,875 | ₩40,648 | ₩40,753 | +0.23% | 5.2천 |
|---|
| 2026.01.08 | ₩39,085 | ₩39,833 | ₩39,005 | ₩39,833 | +1.91% | 3.4천 |
|---|
| 2026.01.07 | ₩41,623 | ₩41,623 | ₩40,136 | ₩40,234 | -3.34% | 2.3천 |
|---|
| 2026.01.06 | ₩41,249 | ₩41,893 | ₩41,215 | ₩41,893 | +1.56% | 6.9천 |
|---|
| 2026.01.05 | ₩39,820 | ₩40,260 | ₩39,820 | ₩40,194 | +0.94% | 1.2만 |
|---|
| 2026.01.02 | ₩38,704 | ₩38,738 | ₩38,203 | ₩38,437 | -0.69% | 4.1천 |
|---|
| 2025.12.31 | ₩38,671 | ₩38,671 | ₩37,990 | ₩37,990 | -1.76% | 3.7천 |
|---|
| 2025.12.30 | ₩39,499 | ₩39,499 | ₩39,150 | ₩39,156 | -0.87% | 1.2천 |
|---|
| 2025.12.29 | ₩37,816 | ₩39,031 | ₩37,594 | ₩37,909 | +0.25% | 1.2만 |
|---|
| 2025.12.26 | ₩39,285 | ₩39,786 | ₩39,285 | ₩39,786 | +1.28% | 1.2만 |
|---|
| 2025.12.24 | ₩37,656 | ₩37,889 | ₩37,656 | ₩37,889 | +0.62% | 800 |
|---|
| 2025.12.23 | ₩37,415 | ₩37,829 | ₩37,322 | ₩37,829 | +1.11% | 6.4천 |
|---|
| 2025.12.22 | ₩36,747 | ₩37,402 | ₩36,747 | ₩36,988 | +0.65% | 1.9만 |
|---|
| 2025.12.19 | ₩36,413 | ₩36,660 | ₩36,413 | ₩36,634 | +0.61% | 1.4만 |
|---|
| 2025.12.18 | ₩36,106 | ₩36,106 | ₩35,505 | ₩35,912 | -0.54% | 3.3만 |
|---|
| 2025.12.17 | ₩36,200 | ₩36,200 | ₩35,786 | ₩36,011 | -0.52% | 5.5천 |
|---|
| 2025.12.16 | ₩35,184 | ₩35,371 | ₩34,877 | ₩35,262 | +0.22% | 1.2만 |
|---|
| 2025.12.15 | ₩40,724 | ₩41,075 | ₩40,661 | ₩40,968 | +0.60% | 1.2만 |
|---|
| 2025.12.12 | ₩41,489 | ₩41,503 | ₩40,300 | ₩40,493 | -2.40% | 9.5천 |
|---|
| 2025.12.11 | ₩40,882 | ₩41,289 | ₩40,882 | ₩41,209 | +0.80% | 7.5천 |
|---|
| 2025.12.10 | ₩40,087 | ₩40,483 | ₩40,087 | ₩40,483 | +0.99% | 1.3천 |
|---|
| 2025.12.09 | ₩40,047 | ₩40,194 | ₩39,947 | ₩40,140 | +0.23% | 7.5천 |
|---|
| 2025.12.08 | ₩40,140 | ₩40,140 | ₩40,000 | ₩40,047 | -0.23% | 2.1천 |
|---|
| 2025.12.05 | ₩39,967 | ₩40,274 | ₩39,967 | ₩40,138 | +0.43% | 2.9천 |
|---|
| 2025.12.04 | ₩39,953 | ₩39,953 | ₩39,559 | ₩39,559 | -0.99% | 1.5천 |
|---|
| 2025.12.03 | ₩39,940 | ₩40,047 | ₩39,820 | ₩39,953 | +0.03% | 5.4천 |
|---|
| 2025.12.02 | ₩39,820 | ₩39,820 | ₩39,526 | ₩39,526 | -0.74% | 7.6천 |
|---|
| 2025.12.01 | ₩39,726 | ₩39,780 | ₩39,653 | ₩39,746 | +0.05% | 4.3천 |
|---|
| 2025.11.28 | ₩39,084 | ₩39,285 | ₩38,971 | ₩39,232 | +0.38% | 6.1천 |
|---|
| 2025.11.26 | ₩38,270 | ₩38,330 | ₩38,217 | ₩38,330 | +0.16% | 600 |
|---|
| 2025.11.25 | ₩37,415 | ₩37,469 | ₩37,415 | ₩37,469 | +0.14% | 300 |
|---|
| 2025.11.24 | ₩37,081 | ₩37,422 | ₩37,025 | ₩37,422 | +0.92% | 5.5천 |
|---|
| 2025.11.21 | ₩37,161 | ₩37,161 | ₩37,041 | ₩37,089 | -0.19% | 1.1천 |
|---|
| 2025.11.20 | ₩37,502 | ₩37,502 | ₩37,008 | ₩37,008 | -1.32% | 4.7천 |
|---|
| 2025.11.19 | ₩37,509 | ₩37,509 | ₩37,155 | ₩37,355 | -0.41% | 400 |
|---|
| 2025.11.18 | ₩36,827 | ₩37,291 | ₩36,827 | ₩37,291 | +1.26% | 700 |
|---|
| 2025.11.17 | ₩37,322 | ₩37,370 | ₩37,282 | ₩37,308 | -0.04% | 1.5천 |
|---|
| 2025.11.14 | ₩37,789 | ₩37,789 | ₩37,575 | ₩37,676 | -0.30% | 4.3천 |
|---|
| 2025.11.13 | ₩38,576 | ₩38,576 | ₩37,696 | ₩38,137 | -1.14% | 5천 |
|---|
| 2025.11.12 | ₩37,950 | ₩38,404 | ₩37,950 | ₩38,377 | +1.13% | 1.1천 |
|---|
| 2025.11.11 | ₩37,803 | ₩37,803 | ₩37,803 | ₩37,803 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩37,388 | ₩37,829 | ₩37,388 | ₩37,702 | +0.84% | 2.5천 |
|---|
| 2025.11.07 | ₩36,940 | ₩36,940 | ₩36,901 | ₩36,901 | -0.10% | 700 |
|---|
| 2025.11.06 | ₩36,781 | ₩36,781 | ₩36,781 | ₩36,781 | 0.00% | 200 |
|---|
| 2025.11.05 | ₩36,747 | ₩36,876 | ₩36,747 | ₩36,876 | +0.35% | 300 |
|---|
| 2025.11.04 | ₩36,697 | ₩36,761 | ₩36,400 | ₩36,620 | -0.21% | 2천 |
|---|
| 2025.11.03 | ₩37,515 | ₩37,515 | ₩37,279 | ₩37,279 | -0.63% | 1천 |
|---|
| 2025.10.31 | ₩37,375 | ₩37,388 | ₩37,375 | ₩37,388 | +0.04% | 1.3천 |
|---|
| 2025.10.30 | ₩37,335 | ₩37,335 | ₩37,228 | ₩37,308 | -0.07% | 1.8천 |
|---|
| 2025.10.29 | ₩37,670 | ₩37,670 | ₩37,282 | ₩37,282 | -1.03% | 2.3천 |
|---|
| 2025.10.28 | ₩37,188 | ₩37,362 | ₩37,188 | ₩37,268 | +0.22% | 2.4천 |
|---|
| 2025.10.27 | ₩37,375 | ₩37,375 | ₩37,068 | ₩37,068 | -0.82% | 4.7천 |
|---|
| 2025.10.24 | ₩37,242 | ₩37,402 | ₩37,242 | ₩37,315 | +0.20% | 3.6천 |
|---|
| 2025.10.23 | ₩37,482 | ₩37,482 | ₩37,148 | ₩37,148 | -0.89% | 3.9천 |
|---|
| 2025.10.22 | ₩36,694 | ₩36,781 | ₩36,694 | ₩36,781 | +0.24% | 400 |
|---|
| 2025.10.21 | ₩36,667 | ₩36,667 | ₩36,360 | ₩36,473 | -0.53% | 2.2천 |
|---|
| 2025.10.20 | ₩37,502 | ₩37,502 | ₩37,502 | ₩37,502 | 0.00% | 400 |
|---|
| 2025.10.17 | ₩37,175 | ₩37,175 | ₩37,017 | ₩37,017 | -0.42% | 700 |
|---|
| 2025.10.16 | ₩37,575 | ₩37,869 | ₩37,575 | ₩37,700 | +0.33% | 1.1천 |
|---|
| 2025.10.15 | ₩37,282 | ₩37,368 | ₩37,201 | ₩37,368 | +0.23% | 2.2천 |
|---|
| 2025.10.14 | ₩36,703 | ₩37,108 | ₩36,703 | ₩36,827 | +0.34% | 2.6천 |
|---|
| 2025.10.13 | ₩37,442 | ₩37,442 | ₩37,375 | ₩37,375 | -0.18% | 500 |
|---|
| 2025.10.10 | ₩37,201 | ₩37,201 | ₩36,081 | ₩36,230 | -2.61% | 2.5천 |
|---|