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 | ₩39,487 | ₩39,786 | ₩39,487 | ₩39,694 | +0.52% | 3.5천 |
| 2026.10.08 | ₩38,980 | ₩39,180 | ₩38,273 | ₩38,800 | -0.46% | 1.6만 |
| 2026.10.07 | ₩39,487 | ₩39,661 | ₩39,407 | ₩39,407 | -0.20% | 2.6천 |
| 2026.10.06 | ₩39,701 | ₩40,008 | ₩39,701 | ₩39,961 | +0.66% | 2.9천 |
| 2026.10.05 | ₩39,527 | ₩39,874 | ₩39,487 | ₩39,754 | +0.57% | 4.9천 |
| 2026.10.02 | ₩39,634 | ₩39,634 | ₩39,007 | ₩39,422 | -0.54% | 9.6천 |
| 2026.10.01 | ₩39,581 | ₩39,741 | ₩39,260 | ₩39,618 | +0.09% | 14만 |
| 2026.09.30 | ₩39,954 | ₩39,954 | ₩39,567 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,822 |
| -0.33% |
| 9.9천 |
| 2026.09.29 | ₩39,834 | ₩40,261 | ₩39,794 | ₩40,212 | +0.95% | 1.1만 |
|---|
| 2026.09.28 | ₩40,461 | ₩40,488 | ₩39,914 | ₩40,155 | -0.76% | 2.5만 |
|---|
| 2026.09.25 | ₩41,142 | ₩41,349 | ₩40,808 | ₩41,337 | +0.47% | 1.5만 |
|---|
| 2026.09.24 | ₩40,955 | ₩41,275 | ₩40,488 | ₩41,197 | +0.59% | 1.1만 |
|---|
| 2026.09.23 | ₩41,142 | ₩41,329 | ₩40,915 | ₩41,203 | +0.15% | 7.5천 |
|---|
| 2026.09.22 | ₩41,903 | ₩42,223 | ₩40,942 | ₩42,179 | +0.66% | 7.4만 |
|---|
| 2026.09.21 | ₩41,676 | ₩41,769 | ₩41,382 | ₩41,686 | +0.03% | 9.6천 |
|---|
| 2026.09.18 | ₩41,356 | ₩41,729 | ₩41,249 | ₩41,681 | +0.79% | 6천 |
|---|
| 2026.09.17 | ₩41,222 | ₩41,388 | ₩41,222 | ₩41,235 | +0.03% | 2.9천 |
|---|
| 2026.09.16 | ₩40,782 | ₩41,262 | ₩40,181 | ₩40,181 | -1.47% | 7.9천 |
|---|
| 2026.09.15 | ₩39,848 | ₩40,542 | ₩39,848 | ₩40,329 | +1.21% | 2.5만 |
|---|
| 2026.09.14 | ₩40,008 | ₩40,381 | ₩39,714 | ₩40,219 | +0.53% | 6.3천 |
|---|
| 2026.09.11 | ₩40,515 | ₩41,142 | ₩40,421 | ₩40,855 | +0.84% | 6.9천 |
|---|
| 2026.09.10 | ₩41,022 | ₩41,047 | ₩40,622 | ₩40,642 | -0.93% | 3.7천 |
|---|
| 2026.09.09 | ₩42,076 | ₩42,877 | ₩42,009 | ₩42,263 | +0.44% | 2.5만 |
|---|
| 2026.09.08 | ₩42,183 | ₩42,190 | ₩41,796 | ₩41,857 | -0.77% | 4.2천 |
|---|
| 2026.09.04 | ₩41,209 | ₩41,836 | ₩40,862 | ₩41,763 | +1.34% | 8.6천 |
|---|
| 2026.09.03 | ₩41,249 | ₩41,983 | ₩40,915 | ₩41,836 | +1.42% | 6.1천 |
|---|
| 2026.09.02 | ₩40,822 | ₩41,369 | ₩40,542 | ₩41,222 | +0.98% | 1.5만 |
|---|
| 2026.09.01 | ₩41,155 | ₩41,235 | ₩40,582 | ₩40,742 | -1.01% | 3.9천 |
|---|
| 2026.08.31 | ₩40,782 | ₩41,561 | ₩40,782 | ₩41,561 | +1.91% | 3.5천 |
|---|
| 2026.08.28 | ₩42,543 | ₩42,543 | ₩41,404 | ₩41,404 | -2.68% | 2.9천 |
|---|
| 2026.08.27 | ₩41,436 | ₩42,142 | ₩41,436 | ₩42,077 | +1.55% | 3.3천 |
|---|
| 2026.08.26 | ₩41,462 | ₩41,996 | ₩41,462 | ₩41,823 | +0.87% | 4천 |
|---|
| 2026.08.25 | ₩41,649 | ₩42,330 | ₩41,315 | ₩42,279 | +1.51% | 1.3만 |
|---|
| 2026.08.24 | ₩41,809 | ₩42,270 | ₩41,342 | ₩41,883 | +0.18% | 8.8천 |
|---|
| 2026.08.21 | ₩42,016 | ₩42,170 | ₩41,436 | ₩42,136 | +0.29% | 3천 |
|---|
| 2026.08.20 | ₩40,555 | ₩41,600 | ₩40,555 | ₩41,462 | +2.24% | 4.7천 |
|---|
| 2026.08.19 | ₩40,315 | ₩41,269 | ₩40,021 | ₩41,269 | +2.37% | 3.9천 |
|---|
| 2026.08.18 | ₩41,155 | ₩41,155 | ₩40,341 | ₩40,388 | -1.86% | 7.3천 |
|---|
| 2026.08.17 | ₩41,009 | ₩41,442 | ₩41,009 | ₩41,310 | +0.74% | 5.4천 |
|---|
| 2026.08.14 | ₩40,742 | ₩41,262 | ₩40,742 | ₩41,015 | +0.67% | 5.3천 |
|---|
| 2026.08.13 | ₩41,009 | ₩41,009 | ₩40,795 | ₩40,808 | -0.49% | 1.7천 |
|---|
| 2026.08.12 | ₩41,529 | ₩41,569 | ₩41,142 | ₩41,282 | -0.59% | 3.4천 |
|---|
| 2026.08.11 | ₩41,329 | ₩41,422 | ₩41,302 | ₩41,309 | -0.05% | 3.2천 |
|---|
| 2026.08.10 | ₩41,282 | ₩41,356 | ₩40,969 | ₩41,270 | -0.03% | 6.8천 |
|---|
| 2026.08.07 | ₩40,808 | ₩41,195 | ₩40,528 | ₩40,836 | +0.07% | 9.4천 |
|---|
| 2026.08.06 | ₩40,655 | ₩40,682 | ₩40,488 | ₩40,682 | +0.07% | 1.8천 |
|---|
| 2026.08.05 | ₩40,128 | ₩40,902 | ₩39,994 | ₩40,782 | +1.63% | 9.1천 |
|---|
| 2026.08.04 | ₩39,994 | ₩39,994 | ₩39,848 | ₩39,881 | -0.28% | 6천 |
|---|
| 2026.08.03 | ₩38,900 | ₩39,381 | ₩38,713 | ₩39,381 | +1.23% | 3.8천 |
|---|
| 2026.07.31 | ₩39,461 | ₩39,461 | ₩38,980 | ₩39,107 | -0.90% | 4.4천 |
|---|
| 2026.07.30 | ₩39,280 | ₩39,427 | ₩39,247 | ₩39,427 | +0.37% | 1.8천 |
|---|
| 2026.07.29 | ₩38,406 | ₩39,060 | ₩38,340 | ₩38,647 | +0.63% | 5.6천 |
|---|
| 2026.07.28 | ₩38,380 | ₩38,609 | ₩38,326 | ₩38,473 | +0.24% | 5천 |
|---|
| 2026.07.27 | ₩39,074 | ₩39,074 | ₩38,513 | ₩39,035 | -0.10% | 1.6만 |
|---|
| 2026.07.24 | ₩38,580 | ₩39,100 | ₩38,313 | ₩38,773 | +0.50% | 1.1만 |
|---|
| 2026.07.23 | ₩38,446 | ₩39,340 | ₩38,446 | ₩38,657 | +0.55% | 3.8천 |
|---|
| 2026.07.22 | ₩39,501 | ₩39,634 | ₩39,367 | ₩39,383 | -0.30% | 1.4천 |
|---|
| 2026.07.21 | ₩38,660 | ₩40,008 | ₩38,660 | ₩39,254 | +1.54% | 3.8천 |
|---|
| 2026.07.20 | ₩38,473 | ₩38,473 | ₩38,006 | ₩38,357 | -0.30% | 7.6천 |
|---|
| 2026.07.17 | ₩37,312 | ₩38,326 | ₩37,312 | ₩38,099 | +2.11% | 5.4천 |
|---|
| 2026.07.16 | ₩38,486 | ₩38,486 | ₩38,153 | ₩38,153 | -0.87% | 5.1천 |
|---|
| 2026.07.15 | ₩38,840 | ₩38,840 | ₩38,326 | ₩38,773 | -0.17% | 4.1천 |
|---|
| 2026.07.14 | ₩39,023 | ₩40,181 | ₩38,326 | ₩38,851 | -0.44% | 9천 |
|---|
| 2026.07.13 | ₩37,859 | ₩38,540 | ₩37,859 | ₩38,360 | +1.32% | 4.5천 |
|---|
| 2026.07.10 | ₩38,833 | ₩39,172 | ₩37,833 | ₩38,873 | +0.10% | 4.7천 |
|---|
| 2026.07.09 | ₩38,260 | ₩39,007 | ₩38,260 | ₩39,007 | +1.95% | 1.3만 |
|---|
| 2026.07.08 | ₩37,953 | ₩38,113 | ₩37,379 | ₩38,093 | +0.37% | 2.8천 |
|---|
| 2026.07.07 | ₩38,913 | ₩42,223 | ₩38,573 | ₩38,573 | -0.87% | 2천 |
|---|
| 2026.07.06 | ₩39,020 | ₩39,154 | ₩38,340 | ₩39,087 | +0.17% | 4.1천 |
|---|
| 2026.07.02 | ₩38,246 | ₩38,753 | ₩38,246 | ₩38,506 | +0.68% | 4.3천 |
|---|
| 2026.07.01 | ₩38,393 | ₩38,393 | ₩38,113 | ₩38,233 | -0.42% | 5.3천 |
|---|
| 2026.06.30 | ₩37,886 | ₩38,566 | ₩37,833 | ₩38,320 | +1.14% | 8.8천 |
|---|
| 2026.06.29 | ₩38,233 | ₩38,233 | ₩36,698 | ₩37,819 | -1.08% | 7.6천 |
|---|
| 2026.06.26 | ₩38,300 | ₩38,593 | ₩38,300 | ₩38,420 | +0.31% | 3.3천 |
|---|
| 2026.06.25 | ₩37,752 | ₩38,093 | ₩37,752 | ₩37,979 | +0.60% | 2.8천 |
|---|
| 2026.06.24 | ₩38,179 | ₩38,179 | ₩36,912 | ₩37,417 | -2.00% | 4.9천 |
|---|
| 2026.06.23 | ₩39,274 | ₩39,754 | ₩38,953 | ₩39,135 | -0.35% | 3천 |
|---|
| 2026.06.22 | ₩40,902 | ₩40,902 | ₩40,513 | ₩40,513 | -0.95% | 4천 |
|---|
| 2026.06.18 | ₩40,982 | ₩40,982 | ₩40,582 | ₩40,788 | -0.47% | 3.5천 |
|---|
| 2026.06.17 | ₩41,969 | ₩42,142 | ₩40,595 | ₩41,129 | -2.00% | 1.5만 |
|---|
| 2026.06.16 | ₩41,969 | ₩41,969 | ₩41,863 | ₩41,863 | -0.25% | 1.5천 |
|---|
| 2026.06.15 | ₩41,923 | ₩41,923 | ₩41,382 | ₩41,863 | -0.14% | 6.6천 |
|---|
| 2026.06.12 | ₩40,728 | ₩41,756 | ₩40,715 | ₩41,673 | +2.32% | 1만 |
|---|
| 2026.06.11 | ₩40,195 | ₩41,166 | ₩40,195 | ₩41,166 | +2.42% | 6.9천 |
|---|
| 2026.06.10 | ₩39,754 | ₩40,542 | ₩39,754 | ₩40,134 | +0.96% | 7.2천 |
|---|
| 2026.06.09 | ₩41,369 | ₩41,369 | ₩39,340 | ₩40,528 | -2.03% | 2.6만 |
|---|
| 2026.06.08 | ₩41,396 | ₩41,582 | ₩41,195 | ₩41,242 | -0.37% | 5.4천 |
|---|
| 2026.06.05 | ₩41,969 | ₩41,969 | ₩41,269 | ₩41,275 | -1.65% | 4.2천 |
|---|
| 2026.06.04 | ₩43,317 | ₩43,331 | ₩43,157 | ₩43,157 | -0.37% | 1.3천 |
|---|
| 2026.06.03 | ₩43,170 | ₩43,237 | ₩42,944 | ₩42,944 | -0.53% | 4.2천 |
|---|
| 2026.06.02 | ₩44,111 | ₩44,111 | ₩43,884 | ₩43,884 | -0.51% | 2.9천 |
|---|
| 2026.06.01 | ₩43,864 | ₩46,974 | ₩42,263 | ₩43,351 | -1.17% | 4.2천 |
|---|
| 2026.05.29 | ₩42,930 | ₩43,331 | ₩42,930 | ₩43,268 | +0.79% | 3.2천 |
|---|
| 2026.05.28 | ₩42,783 | ₩43,277 | ₩42,783 | ₩43,277 | +1.15% | 1.7천 |
|---|
| 2026.05.27 | ₩42,863 | ₩42,863 | ₩42,710 | ₩42,743 | -0.28% | 2.2천 |
|---|
| 2026.05.26 | ₩43,451 | ₩43,472 | ₩43,170 | ₩43,472 | +0.05% | 1.3천 |
|---|
| 2026.05.22 | ₩43,090 | ₩43,157 | ₩42,970 | ₩43,097 | +0.02% | 4천 |
|---|
| 2026.05.21 | ₩42,570 | ₩43,304 | ₩42,570 | ₩43,291 | +1.69% | 2.7천 |
|---|
| 2026.05.20 | ₩42,623 | ₩43,117 | ₩42,623 | ₩43,104 | +1.13% | 2.1천 |
|---|
| 2026.05.19 | ₩42,476 | ₩43,317 | ₩42,009 | ₩42,206 | -0.64% | 2.6만 |
|---|
| 2026.05.18 | ₩42,984 | ₩43,104 | ₩42,863 | ₩42,982 | -0.00% | 4.5천 |
|---|
| 2026.05.15 | ₩43,024 | ₩43,024 | ₩42,637 | ₩42,893 | -0.30% | 4.3천 |
|---|
| 2026.05.14 | ₩45,572 | ₩45,572 | ₩45,065 | ₩45,164 | -0.90% | 5.3천 |
|---|
| 2026.05.13 | ₩45,813 | ₩46,280 | ₩45,759 | ₩45,859 | +0.10% | 5.2천 |
|---|
| 2026.05.12 | ₩44,892 | ₩45,554 | ₩44,678 | ₩45,554 | +1.47% | 6천 |
|---|
| 2026.05.11 | ₩44,452 | ₩45,039 | ₩44,452 | ₩45,019 | +1.28% | 3천 |
|---|
| 2026.05.08 | ₩43,471 | ₩43,531 | ₩43,424 | ₩43,424 | -0.11% | 2.6천 |
|---|
| 2026.05.07 | ₩43,104 | ₩43,104 | ₩42,863 | ₩42,901 | -0.47% | 6.5천 |
|---|
| 2026.05.06 | ₩41,529 | ₩42,770 | ₩41,529 | ₩42,697 | +2.81% | 5.4천 |
|---|
| 2026.05.05 | ₩41,689 | ₩41,796 | ₩41,516 | ₩41,516 | -0.42% | 3.3천 |
|---|
| 2026.05.04 | ₩41,476 | ₩41,676 | ₩40,982 | ₩41,102 | -0.90% | 6.1천 |
|---|
| 2026.05.01 | ₩41,462 | ₩42,196 | ₩41,462 | ₩41,809 | +0.84% | 5.3천 |
|---|
| 2026.04.30 | ₩41,462 | ₩41,556 | ₩41,396 | ₩41,482 | +0.05% | 2.4천 |
|---|
| 2026.04.29 | ₩40,902 | ₩40,902 | ₩40,542 | ₩40,788 | -0.28% | 2천 |
|---|
| 2026.04.28 | ₩41,389 | ₩41,422 | ₩41,302 | ₩41,384 | -0.01% | 2.2천 |
|---|
| 2026.04.27 | ₩41,907 | ₩42,143 | ₩41,907 | ₩42,123 | +0.52% | 2.4천 |
|---|
| 2026.04.24 | ₩42,410 | ₩42,410 | ₩42,350 | ₩42,350 | -0.14% | 1.1천 |
|---|
| 2026.04.23 | ₩42,637 | ₩42,637 | ₩42,170 | ₩42,316 | -0.75% | 3.1천 |
|---|
| 2026.04.22 | ₩42,356 | ₩42,957 | ₩42,356 | ₩42,857 | +1.18% | 3.6천 |
|---|
| 2026.04.21 | ₩42,757 | ₩42,770 | ₩41,909 | ₩41,909 | -1.98% | 7천 |
|---|
| 2026.04.20 | ₩42,970 | ₩42,970 | ₩42,763 | ₩42,803 | -0.39% | 1.7천 |
|---|
| 2026.04.17 | ₩42,850 | ₩43,464 | ₩42,850 | ₩43,084 | +0.54% | 6.5천 |
|---|
| 2026.04.16 | ₩42,877 | ₩43,004 | ₩42,810 | ₩42,880 | +0.01% | 5.4천 |
|---|
| 2026.04.15 | ₩43,824 | ₩43,824 | ₩42,610 | ₩42,910 | -2.09% | 2.9만 |
|---|
| 2026.04.14 | ₩42,463 | ₩42,870 | ₩42,463 | ₩42,870 | +0.96% | 3.4천 |
|---|
| 2026.04.13 | ₩41,489 | ₩42,069 | ₩41,422 | ₩42,069 | +1.40% | 4.2천 |
|---|
| 2026.04.10 | ₩41,396 | ₩41,549 | ₩41,349 | ₩41,508 | +0.27% | 3.3천 |
|---|
| 2026.04.09 | ₩40,795 | ₩41,129 | ₩40,680 | ₩41,078 | +0.69% | 2.8천 |
|---|
| 2026.04.08 | ₩40,862 | ₩41,115 | ₩40,742 | ₩40,822 | -0.10% | 3.4천 |
|---|
| 2026.04.07 | ₩39,954 | ₩40,061 | ₩39,714 | ₩39,974 | +0.05% | 3.3천 |
|---|
| 2026.04.06 | ₩40,061 | ₩40,101 | ₩39,881 | ₩40,074 | +0.03% | 2.9천 |
|---|
| 2026.04.02 | ₩40,568 | ₩40,568 | ₩39,848 | ₩40,088 | -1.18% | 1.6만 |
|---|
| 2026.04.01 | ₩40,428 | ₩40,862 | ₩40,428 | ₩40,615 | +0.46% | 4.2천 |
|---|
| 2026.03.31 | ₩39,888 | ₩40,265 | ₩39,888 | ₩40,265 | +0.95% | 4천 |
|---|
| 2026.03.30 | ₩39,034 | ₩39,187 | ₩39,014 | ₩39,114 | +0.21% | 5.2천 |
|---|
| 2026.03.27 | ₩38,206 | ₩38,833 | ₩38,206 | ₩38,533 | +0.86% | 9.4천 |
|---|
| 2026.03.26 | ₩38,647 | ₩38,693 | ₩37,906 | ₩37,909 | -1.91% | 4.8천 |
|---|
| 2026.03.25 | ₩38,847 | ₩39,274 | ₩38,740 | ₩38,891 | +0.11% | 6.5천 |
|---|
| 2026.03.24 | ₩38,033 | ₩38,246 | ₩37,873 | ₩38,086 | +0.14% | 1.2만 |
|---|
| 2026.03.23 | ₩38,500 | ₩38,500 | ₩38,046 | ₩38,177 | -0.84% | 9.6천 |
|---|
| 2026.03.20 | ₩37,859 | ₩37,939 | ₩37,550 | ₩37,550 | -0.82% | 6.6천 |
|---|
| 2026.03.19 | ₩38,099 | ₩38,800 | ₩37,539 | ₩38,800 | +1.84% | 4.8만 |
|---|
| 2026.03.18 | ₩40,355 | ₩40,501 | ₩40,061 | ₩40,074 | -0.69% | 6.6천 |
|---|
| 2026.03.17 | ₩41,622 | ₩41,956 | ₩40,995 | ₩41,055 | -1.36% | 2.7만 |
|---|
| 2026.03.16 | ₩41,689 | ₩41,836 | ₩41,596 | ₩41,693 | +0.01% | 3.5천 |
|---|
| 2026.03.13 | ₩42,223 | ₩42,223 | ₩41,281 | ₩41,281 | -2.23% | 5.1천 |
|---|
| 2026.03.12 | ₩42,803 | ₩42,944 | ₩42,770 | ₩42,834 | +0.07% | 40만 |
|---|
| 2026.03.11 | ₩42,817 | ₩42,817 | ₩42,817 | ₩42,817 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩43,344 | ₩43,344 | ₩43,104 | ₩43,104 | -0.55% | 900 |
|---|
| 2026.03.09 | ₩41,992 | ₩42,590 | ₩41,992 | ₩42,590 | +1.42% | 2.3천 |
|---|
| 2026.03.06 | ₩42,203 | ₩42,203 | ₩42,203 | ₩42,203 | 0.00% | 200 |
|---|
| 2026.03.05 | ₩41,275 | ₩41,306 | ₩41,235 | ₩41,306 | +0.07% | 800 |
|---|
| 2026.03.04 | ₩42,003 | ₩42,009 | ₩41,956 | ₩41,956 | -0.11% | 1.6천 |
|---|
| 2026.03.03 | ₩40,916 | ₩41,569 | ₩40,595 | ₩41,394 | +1.17% | 8.5천 |
|---|
| 2026.03.02 | ₩43,424 | ₩43,424 | ₩42,690 | ₩42,747 | -1.56% | 3.9천 |
|---|
| 2026.02.27 | ₩43,271 | ₩43,678 | ₩43,271 | ₩43,551 | +0.65% | 5.1천 |
|---|
| 2026.02.26 | ₩42,382 | ₩42,657 | ₩42,382 | ₩42,657 | +0.65% | 700 |
|---|
| 2026.02.25 | ₩43,070 | ₩43,224 | ₩42,797 | ₩42,803 | -0.62% | 2.9천 |
|---|
| 2026.02.24 | ₩42,223 | ₩42,223 | ₩42,176 | ₩42,176 | -0.11% | 500 |
|---|
| 2026.02.23 | ₩41,756 | ₩41,949 | ₩41,542 | ₩41,949 | +0.46% | 1.6천 |
|---|
| 2026.02.20 | ₩40,381 | ₩41,582 | ₩40,381 | ₩41,409 | +2.54% | 1.3만 |
|---|
| 2026.02.19 | ₩40,074 | ₩40,146 | ₩40,034 | ₩40,146 | +0.18% | 1.2천 |
|---|
| 2026.02.18 | ₩40,141 | ₩40,208 | ₩39,961 | ₩40,094 | -0.12% | 2.6천 |
|---|
| 2026.02.17 | ₩39,207 | ₩39,207 | ₩38,807 | ₩39,020 | -0.48% | 2.5천 |
|---|
| 2026.02.13 | ₩39,984 | ₩40,408 | ₩39,984 | ₩40,088 | +0.26% | 2천 |
|---|
| 2026.02.12 | ₩41,849 | ₩41,849 | ₩39,621 | ₩39,625 | -5.32% | 4.2천 |
|---|
| 2026.02.11 | ₩42,009 | ₩42,009 | ₩41,569 | ₩41,849 | -0.38% | 1.3천 |
|---|
| 2026.02.10 | ₩41,636 | ₩41,636 | ₩40,942 | ₩41,042 | -1.43% | 700 |
|---|
| 2026.02.09 | ₩41,169 | ₩41,636 | ₩41,169 | ₩41,636 | +1.13% | 2.2천 |
|---|
| 2026.02.06 | ₩39,928 | ₩40,395 | ₩39,928 | ₩40,388 | +1.15% | 1천 |
|---|
| 2026.02.05 | ₩39,180 | ₩39,814 | ₩39,047 | ₩39,048 | -0.34% | 6.1천 |
|---|
| 2026.02.04 | ₩44,011 | ₩44,011 | ₩41,369 | ₩41,785 | -5.06% | 3.8천 |
|---|
| 2026.02.03 | ₩42,383 | ₩42,483 | ₩41,916 | ₩42,005 | -0.89% | 4.3천 |
|---|
| 2026.02.02 | ₩40,595 | ₩40,675 | ₩39,747 | ₩40,646 | +0.12% | 1.1만 |
|---|
| 2026.01.30 | ₩44,932 | ₩44,932 | ₩41,369 | ₩41,923 | -6.70% | 2만 |
|---|
| 2026.01.29 | ₩49,816 | ₩50,102 | ₩46,520 | ₩48,265 | -3.11% | 1.2만 |
|---|
| 2026.01.28 | ₩47,217 | ₩47,681 | ₩46,547 | ₩47,681 | +0.98% | 6천 |
|---|
| 2026.01.27 | ₩46,280 | ₩46,689 | ₩45,566 | ₩46,689 | +0.89% | 4.7천 |
|---|
| 2026.01.26 | ₩46,387 | ₩47,988 | ₩45,993 | ₩46,280 | -0.23% | 1.8만 |
|---|
| 2026.01.23 | ₩44,665 | ₩45,266 | ₩44,572 | ₩45,235 | +1.28% | 5.2천 |
|---|
| 2026.01.22 | ₩42,930 | ₩43,678 | ₩42,930 | ₩43,658 | +1.69% | 5.2천 |
|---|
| 2026.01.21 | ₩43,090 | ₩43,090 | ₩42,677 | ₩42,810 | -0.65% | 1.2만 |
|---|
| 2026.01.20 | ₩43,144 | ₩43,157 | ₩42,897 | ₩43,004 | -0.32% | 3.7천 |
|---|
| 2026.01.16 | ₩42,957 | ₩42,970 | ₩41,743 | ₩42,350 | -1.41% | 2.1만 |
|---|
| 2026.01.15 | ₩42,517 | ₩43,691 | ₩42,517 | ₩43,423 | +2.13% | 1.3만 |
|---|
| 2026.01.14 | ₩43,130 | ₩43,944 | ₩43,130 | ₩43,944 | +1.89% | 5.4천 |
|---|
| 2026.01.13 | ₩42,770 | ₩42,850 | ₩42,290 | ₩42,308 | -1.08% | 3.3천 |
|---|
| 2026.01.12 | ₩41,796 | ₩42,396 | ₩41,796 | ₩42,236 | +1.05% | 5.1천 |
|---|
| 2026.01.09 | ₩40,622 | ₩40,835 | ₩40,608 | ₩40,714 | +0.23% | 5.2천 |
|---|
| 2026.01.08 | ₩39,047 | ₩39,794 | ₩38,967 | ₩39,794 | +1.91% | 3.4천 |
|---|
| 2026.01.07 | ₩41,582 | ₩41,582 | ₩40,097 | ₩40,195 | -3.34% | 2.3천 |
|---|
| 2026.01.06 | ₩41,209 | ₩41,852 | ₩41,175 | ₩41,852 | +1.56% | 6.9천 |
|---|
| 2026.01.05 | ₩39,781 | ₩40,221 | ₩39,781 | ₩40,155 | +0.94% | 1.2만 |
|---|
| 2026.01.02 | ₩38,667 | ₩38,700 | ₩38,166 | ₩38,400 | -0.69% | 4.1천 |
|---|
| 2025.12.31 | ₩38,633 | ₩38,633 | ₩37,953 | ₩37,953 | -1.76% | 3.7천 |
|---|
| 2025.12.30 | ₩39,461 | ₩39,461 | ₩39,112 | ₩39,118 | -0.87% | 1.2천 |
|---|
| 2025.12.29 | ₩37,779 | ₩38,994 | ₩37,558 | ₩37,873 | +0.25% | 1.2만 |
|---|
| 2025.12.26 | ₩39,247 | ₩39,747 | ₩39,247 | ₩39,747 | +1.28% | 1.2만 |
|---|
| 2025.12.24 | ₩37,619 | ₩37,853 | ₩37,619 | ₩37,853 | +0.62% | 800 |
|---|
| 2025.12.23 | ₩37,379 | ₩37,792 | ₩37,285 | ₩37,792 | +1.11% | 6.4천 |
|---|
| 2025.12.22 | ₩36,712 | ₩37,365 | ₩36,712 | ₩36,952 | +0.65% | 1.9만 |
|---|
| 2025.12.19 | ₩36,378 | ₩36,625 | ₩36,378 | ₩36,598 | +0.61% | 1.4만 |
|---|
| 2025.12.18 | ₩36,071 | ₩36,071 | ₩35,470 | ₩35,877 | -0.54% | 3.3만 |
|---|
| 2025.12.17 | ₩36,164 | ₩36,164 | ₩35,751 | ₩35,976 | -0.52% | 5.5천 |
|---|
| 2025.12.16 | ₩35,150 | ₩35,337 | ₩34,843 | ₩35,228 | +0.22% | 1.2만 |
|---|
| 2025.12.15 | ₩40,684 | ₩41,035 | ₩40,622 | ₩40,929 | +0.60% | 1.2만 |
|---|
| 2025.12.12 | ₩41,449 | ₩41,462 | ₩40,261 | ₩40,453 | -2.40% | 9.5천 |
|---|
| 2025.12.11 | ₩40,842 | ₩41,249 | ₩40,842 | ₩41,169 | +0.80% | 7.5천 |
|---|
| 2025.12.10 | ₩40,048 | ₩40,444 | ₩40,048 | ₩40,444 | +0.99% | 1.3천 |
|---|
| 2025.12.09 | ₩40,008 | ₩40,155 | ₩39,908 | ₩40,101 | +0.23% | 7.5천 |
|---|
| 2025.12.08 | ₩40,101 | ₩40,101 | ₩39,961 | ₩40,008 | -0.23% | 2.1천 |
|---|
| 2025.12.05 | ₩39,928 | ₩40,235 | ₩39,928 | ₩40,098 | +0.43% | 2.9천 |
|---|
| 2025.12.04 | ₩39,914 | ₩39,914 | ₩39,521 | ₩39,521 | -0.99% | 1.5천 |
|---|
| 2025.12.03 | ₩39,901 | ₩40,008 | ₩39,781 | ₩39,914 | +0.03% | 5.4천 |
|---|
| 2025.12.02 | ₩39,781 | ₩39,781 | ₩39,487 | ₩39,487 | -0.74% | 7.6천 |
|---|
| 2025.12.01 | ₩39,687 | ₩39,741 | ₩39,614 | ₩39,707 | +0.05% | 4.3천 |
|---|
| 2025.11.28 | ₩39,046 | ₩39,247 | ₩38,933 | ₩39,194 | +0.38% | 6.1천 |
|---|
| 2025.11.26 | ₩38,233 | ₩38,293 | ₩38,179 | ₩38,293 | +0.16% | 600 |
|---|
| 2025.11.25 | ₩37,379 | ₩37,432 | ₩37,379 | ₩37,432 | +0.14% | 300 |
|---|
| 2025.11.24 | ₩37,045 | ₩37,385 | ₩36,989 | ₩37,385 | +0.92% | 5.5천 |
|---|
| 2025.11.21 | ₩37,125 | ₩37,125 | ₩37,005 | ₩37,053 | -0.19% | 1.1천 |
|---|
| 2025.11.20 | ₩37,466 | ₩37,466 | ₩36,972 | ₩36,972 | -1.32% | 4.7천 |
|---|
| 2025.11.19 | ₩37,472 | ₩37,472 | ₩37,119 | ₩37,319 | -0.41% | 400 |
|---|
| 2025.11.18 | ₩36,792 | ₩37,255 | ₩36,792 | ₩37,255 | +1.26% | 700 |
|---|
| 2025.11.17 | ₩37,285 | ₩37,333 | ₩37,245 | ₩37,272 | -0.04% | 1.5천 |
|---|
| 2025.11.14 | ₩37,752 | ₩37,752 | ₩37,539 | ₩37,639 | -0.30% | 4.3천 |
|---|
| 2025.11.13 | ₩38,538 | ₩38,538 | ₩37,659 | ₩38,099 | -1.14% | 5천 |
|---|
| 2025.11.12 | ₩37,913 | ₩38,366 | ₩37,913 | ₩38,340 | +1.13% | 1.1천 |
|---|
| 2025.11.11 | ₩37,766 | ₩37,766 | ₩37,766 | ₩37,766 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩37,352 | ₩37,792 | ₩37,352 | ₩37,666 | +0.84% | 2.5천 |
|---|
| 2025.11.07 | ₩36,904 | ₩36,904 | ₩36,865 | ₩36,865 | -0.10% | 700 |
|---|
| 2025.11.06 | ₩36,745 | ₩36,745 | ₩36,745 | ₩36,745 | 0.00% | 200 |
|---|
| 2025.11.05 | ₩36,712 | ₩36,840 | ₩36,712 | ₩36,840 | +0.35% | 300 |
|---|
| 2025.11.04 | ₩36,661 | ₩36,725 | ₩36,365 | ₩36,585 | -0.21% | 2천 |
|---|
| 2025.11.03 | ₩37,479 | ₩37,479 | ₩37,243 | ₩37,243 | -0.63% | 1천 |
|---|
| 2025.10.31 | ₩37,339 | ₩37,352 | ₩37,339 | ₩37,352 | +0.04% | 1.3천 |
|---|
| 2025.10.30 | ₩37,299 | ₩37,299 | ₩37,192 | ₩37,272 | -0.07% | 1.8천 |
|---|
| 2025.10.29 | ₩37,634 | ₩37,634 | ₩37,245 | ₩37,245 | -1.03% | 2.3천 |
|---|
| 2025.10.28 | ₩37,152 | ₩37,325 | ₩37,152 | ₩37,232 | +0.22% | 2.4천 |
|---|
| 2025.10.27 | ₩37,339 | ₩37,339 | ₩37,032 | ₩37,032 | -0.82% | 4.7천 |
|---|
| 2025.10.24 | ₩37,205 | ₩37,365 | ₩37,205 | ₩37,279 | +0.20% | 3.6천 |
|---|
| 2025.10.23 | ₩37,446 | ₩37,446 | ₩37,112 | ₩37,112 | -0.89% | 3.9천 |
|---|
| 2025.10.22 | ₩36,658 | ₩36,745 | ₩36,658 | ₩36,745 | +0.24% | 400 |
|---|
| 2025.10.21 | ₩36,631 | ₩36,631 | ₩36,325 | ₩36,438 | -0.53% | 2.2천 |
|---|
| 2025.10.20 | ₩37,466 | ₩37,466 | ₩37,466 | ₩37,466 | 0.00% | 400 |
|---|
| 2025.10.17 | ₩37,139 | ₩37,139 | ₩36,981 | ₩36,981 | -0.42% | 700 |
|---|
| 2025.10.16 | ₩37,539 | ₩37,833 | ₩37,539 | ₩37,663 | +0.33% | 1.1천 |
|---|
| 2025.10.15 | ₩37,245 | ₩37,332 | ₩37,165 | ₩37,332 | +0.23% | 2.2천 |
|---|
| 2025.10.14 | ₩36,668 | ₩37,072 | ₩36,668 | ₩36,792 | +0.34% | 2.6천 |
|---|
| 2025.10.13 | ₩37,405 | ₩37,405 | ₩37,339 | ₩37,339 | -0.18% | 500 |
|---|
| 2025.10.10 | ₩37,165 | ₩37,165 | ₩36,046 | ₩36,195 | -2.61% | 2.5천 |
|---|