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 | ₩39,481 | ₩39,780 | ₩39,481 | ₩39,688 | +0.52% | 3.5천 |
| 2026.10.08 | ₩38,974 | ₩39,174 | ₩38,267 | ₩38,794 | -0.46% | 1.6만 |
| 2026.10.07 | ₩39,481 | ₩39,655 | ₩39,401 | ₩39,401 | -0.20% | 2.6천 |
| 2026.10.06 | ₩39,695 | ₩40,002 | ₩39,695 | ₩39,955 | +0.66% | 2.9천 |
| 2026.10.05 | ₩39,521 | ₩39,868 | ₩39,481 | ₩39,748 | +0.57% | 4.9천 |
| 2026.10.02 | ₩39,628 | ₩39,628 | ₩39,001 | ₩39,416 | -0.54% | 9.6천 |
| 2026.10.01 | ₩39,575 | ₩39,735 | ₩39,255 | ₩39,612 | +0.09% | 14만 |
| 2026.09.30 | ₩39,948 | ₩39,948 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,816 |
| -0.33% |
| 9.9천 |
| 2026.09.29 | ₩39,828 | ₩40,255 | ₩39,788 | ₩40,206 | +0.95% | 1.1만 |
|---|
| 2026.09.28 | ₩40,455 | ₩40,482 | ₩39,908 | ₩40,148 | -0.76% | 2.5만 |
|---|
| 2026.09.25 | ₩41,136 | ₩41,343 | ₩40,802 | ₩41,331 | +0.47% | 1.5만 |
|---|
| 2026.09.24 | ₩40,949 | ₩41,269 | ₩40,482 | ₩41,191 | +0.59% | 1.1만 |
|---|
| 2026.09.23 | ₩41,136 | ₩41,323 | ₩40,909 | ₩41,197 | +0.15% | 7.5천 |
|---|
| 2026.09.22 | ₩41,896 | ₩42,217 | ₩40,936 | ₩42,173 | +0.66% | 7.4만 |
|---|
| 2026.09.21 | ₩41,670 | ₩41,763 | ₩41,376 | ₩41,680 | +0.03% | 9.6천 |
|---|
| 2026.09.18 | ₩41,349 | ₩41,723 | ₩41,243 | ₩41,675 | +0.79% | 6천 |
|---|
| 2026.09.17 | ₩41,216 | ₩41,381 | ₩41,216 | ₩41,229 | +0.03% | 2.9천 |
|---|
| 2026.09.16 | ₩40,776 | ₩41,256 | ₩40,175 | ₩40,175 | -1.47% | 7.9천 |
|---|
| 2026.09.15 | ₩39,842 | ₩40,535 | ₩39,842 | ₩40,323 | +1.21% | 2.5만 |
|---|
| 2026.09.14 | ₩40,002 | ₩40,375 | ₩39,708 | ₩40,213 | +0.53% | 6.3천 |
|---|
| 2026.09.11 | ₩40,509 | ₩41,136 | ₩40,415 | ₩40,849 | +0.84% | 6.9천 |
|---|
| 2026.09.10 | ₩41,016 | ₩41,041 | ₩40,615 | ₩40,635 | -0.93% | 3.7천 |
|---|
| 2026.09.09 | ₩42,070 | ₩42,870 | ₩42,003 | ₩42,257 | +0.44% | 2.5만 |
|---|
| 2026.09.08 | ₩42,177 | ₩42,183 | ₩41,790 | ₩41,851 | -0.77% | 4.2천 |
|---|
| 2026.09.04 | ₩41,203 | ₩41,830 | ₩40,856 | ₩41,756 | +1.34% | 8.6천 |
|---|
| 2026.09.03 | ₩41,243 | ₩41,976 | ₩40,909 | ₩41,830 | +1.42% | 6.1천 |
|---|
| 2026.09.02 | ₩40,816 | ₩41,363 | ₩40,535 | ₩41,216 | +0.98% | 1.5만 |
|---|
| 2026.09.01 | ₩41,149 | ₩41,229 | ₩40,575 | ₩40,736 | -1.01% | 3.9천 |
|---|
| 2026.08.31 | ₩40,776 | ₩41,555 | ₩40,776 | ₩41,555 | +1.91% | 3.5천 |
|---|
| 2026.08.28 | ₩42,537 | ₩42,537 | ₩41,397 | ₩41,397 | -2.68% | 2.9천 |
|---|
| 2026.08.27 | ₩41,429 | ₩42,135 | ₩41,429 | ₩42,071 | +1.55% | 3.3천 |
|---|
| 2026.08.26 | ₩41,456 | ₩41,990 | ₩41,456 | ₩41,816 | +0.87% | 4천 |
|---|
| 2026.08.25 | ₩41,643 | ₩42,323 | ₩41,309 | ₩42,273 | +1.51% | 1.3만 |
|---|
| 2026.08.24 | ₩41,803 | ₩42,263 | ₩41,336 | ₩41,876 | +0.18% | 8.8천 |
|---|
| 2026.08.21 | ₩42,010 | ₩42,163 | ₩41,429 | ₩42,130 | +0.29% | 3천 |
|---|
| 2026.08.20 | ₩40,549 | ₩41,594 | ₩40,549 | ₩41,456 | +2.24% | 4.7천 |
|---|
| 2026.08.19 | ₩40,309 | ₩41,263 | ₩40,015 | ₩41,263 | +2.37% | 3.9천 |
|---|
| 2026.08.18 | ₩41,149 | ₩41,149 | ₩40,335 | ₩40,382 | -1.86% | 7.3천 |
|---|
| 2026.08.17 | ₩41,002 | ₩41,436 | ₩41,002 | ₩41,304 | +0.74% | 5.4천 |
|---|
| 2026.08.14 | ₩40,736 | ₩41,256 | ₩40,736 | ₩41,009 | +0.67% | 5.3천 |
|---|
| 2026.08.13 | ₩41,002 | ₩41,002 | ₩40,789 | ₩40,802 | -0.49% | 1.7천 |
|---|
| 2026.08.12 | ₩41,523 | ₩41,563 | ₩41,136 | ₩41,276 | -0.59% | 3.4천 |
|---|
| 2026.08.11 | ₩41,323 | ₩41,416 | ₩41,296 | ₩41,303 | -0.05% | 3.2천 |
|---|
| 2026.08.10 | ₩41,276 | ₩41,349 | ₩40,962 | ₩41,264 | -0.03% | 6.8천 |
|---|
| 2026.08.07 | ₩40,802 | ₩41,189 | ₩40,522 | ₩40,830 | +0.07% | 9.4천 |
|---|
| 2026.08.06 | ₩40,649 | ₩40,676 | ₩40,482 | ₩40,676 | +0.07% | 1.8천 |
|---|
| 2026.08.05 | ₩40,122 | ₩40,896 | ₩39,988 | ₩40,776 | +1.63% | 9.1천 |
|---|
| 2026.08.04 | ₩39,988 | ₩39,988 | ₩39,842 | ₩39,875 | -0.28% | 6천 |
|---|
| 2026.08.03 | ₩38,894 | ₩39,375 | ₩38,707 | ₩39,375 | +1.23% | 3.8천 |
|---|
| 2026.07.31 | ₩39,455 | ₩39,455 | ₩38,974 | ₩39,101 | -0.90% | 4.4천 |
|---|
| 2026.07.30 | ₩39,275 | ₩39,421 | ₩39,241 | ₩39,421 | +0.37% | 1.8천 |
|---|
| 2026.07.29 | ₩38,401 | ₩39,054 | ₩38,334 | ₩38,641 | +0.63% | 5.6천 |
|---|
| 2026.07.28 | ₩38,374 | ₩38,603 | ₩38,321 | ₩38,467 | +0.24% | 5천 |
|---|
| 2026.07.27 | ₩39,068 | ₩39,068 | ₩38,507 | ₩39,029 | -0.10% | 1.6만 |
|---|
| 2026.07.24 | ₩38,574 | ₩39,094 | ₩38,307 | ₩38,768 | +0.50% | 1.1만 |
|---|
| 2026.07.23 | ₩38,441 | ₩39,335 | ₩38,441 | ₩38,651 | +0.55% | 3.8천 |
|---|
| 2026.07.22 | ₩39,495 | ₩39,628 | ₩39,361 | ₩39,377 | -0.30% | 1.4천 |
|---|
| 2026.07.21 | ₩38,654 | ₩40,002 | ₩38,654 | ₩39,248 | +1.54% | 3.8천 |
|---|
| 2026.07.20 | ₩38,467 | ₩38,467 | ₩38,000 | ₩38,351 | -0.30% | 7.6천 |
|---|
| 2026.07.17 | ₩37,306 | ₩38,321 | ₩37,306 | ₩38,094 | +2.11% | 5.4천 |
|---|
| 2026.07.16 | ₩38,481 | ₩38,481 | ₩38,147 | ₩38,147 | -0.87% | 5.1천 |
|---|
| 2026.07.15 | ₩38,834 | ₩38,834 | ₩38,321 | ₩38,768 | -0.17% | 4.1천 |
|---|
| 2026.07.14 | ₩39,017 | ₩40,175 | ₩38,321 | ₩38,845 | -0.44% | 9천 |
|---|
| 2026.07.13 | ₩37,854 | ₩38,534 | ₩37,854 | ₩38,354 | +1.32% | 4.5천 |
|---|
| 2026.07.10 | ₩38,828 | ₩39,166 | ₩37,827 | ₩38,868 | +0.10% | 4.7천 |
|---|
| 2026.07.09 | ₩38,254 | ₩39,001 | ₩38,254 | ₩39,001 | +1.95% | 1.3만 |
|---|
| 2026.07.08 | ₩37,947 | ₩38,107 | ₩37,373 | ₩38,087 | +0.37% | 2.8천 |
|---|
| 2026.07.07 | ₩38,908 | ₩42,217 | ₩38,567 | ₩38,567 | -0.87% | 2천 |
|---|
| 2026.07.06 | ₩39,014 | ₩39,148 | ₩38,334 | ₩39,081 | +0.17% | 4.1천 |
|---|
| 2026.07.02 | ₩38,240 | ₩38,747 | ₩38,240 | ₩38,501 | +0.68% | 4.3천 |
|---|
| 2026.07.01 | ₩38,387 | ₩38,387 | ₩38,107 | ₩38,227 | -0.42% | 5.3천 |
|---|
| 2026.06.30 | ₩37,880 | ₩38,561 | ₩37,827 | ₩38,314 | +1.14% | 8.8천 |
|---|
| 2026.06.29 | ₩38,227 | ₩38,227 | ₩36,693 | ₩37,813 | -1.08% | 7.6천 |
|---|
| 2026.06.26 | ₩38,294 | ₩38,587 | ₩38,294 | ₩38,414 | +0.31% | 3.3천 |
|---|
| 2026.06.25 | ₩37,747 | ₩38,087 | ₩37,747 | ₩37,974 | +0.60% | 2.8천 |
|---|
| 2026.06.24 | ₩38,174 | ₩38,174 | ₩36,906 | ₩37,412 | -2.00% | 4.9천 |
|---|
| 2026.06.23 | ₩39,268 | ₩39,748 | ₩38,948 | ₩39,129 | -0.35% | 3천 |
|---|
| 2026.06.22 | ₩40,896 | ₩40,896 | ₩40,507 | ₩40,507 | -0.95% | 4천 |
|---|
| 2026.06.18 | ₩40,976 | ₩40,976 | ₩40,575 | ₩40,782 | -0.47% | 3.5천 |
|---|
| 2026.06.17 | ₩41,963 | ₩42,135 | ₩40,589 | ₩41,123 | -2.00% | 1.5만 |
|---|
| 2026.06.16 | ₩41,963 | ₩41,963 | ₩41,856 | ₩41,856 | -0.25% | 1.5천 |
|---|
| 2026.06.15 | ₩41,916 | ₩41,916 | ₩41,376 | ₩41,856 | -0.14% | 6.6천 |
|---|
| 2026.06.12 | ₩40,722 | ₩41,750 | ₩40,709 | ₩41,667 | +2.32% | 1만 |
|---|
| 2026.06.11 | ₩40,189 | ₩41,160 | ₩40,189 | ₩41,160 | +2.42% | 6.9천 |
|---|
| 2026.06.10 | ₩39,748 | ₩40,535 | ₩39,748 | ₩40,128 | +0.96% | 7.2천 |
|---|
| 2026.06.09 | ₩41,363 | ₩41,363 | ₩39,335 | ₩40,522 | -2.03% | 2.6만 |
|---|
| 2026.06.08 | ₩41,389 | ₩41,576 | ₩41,189 | ₩41,236 | -0.37% | 5.4천 |
|---|
| 2026.06.05 | ₩41,963 | ₩41,963 | ₩41,263 | ₩41,269 | -1.65% | 4.2천 |
|---|
| 2026.06.04 | ₩43,311 | ₩43,324 | ₩43,151 | ₩43,151 | -0.37% | 1.3천 |
|---|
| 2026.06.03 | ₩43,164 | ₩43,231 | ₩42,937 | ₩42,937 | -0.53% | 4.2천 |
|---|
| 2026.06.02 | ₩44,105 | ₩44,105 | ₩43,878 | ₩43,878 | -0.51% | 2.9천 |
|---|
| 2026.06.01 | ₩43,858 | ₩46,967 | ₩42,257 | ₩43,344 | -1.17% | 4.2천 |
|---|
| 2026.05.29 | ₩42,924 | ₩43,324 | ₩42,924 | ₩43,261 | +0.79% | 3.2천 |
|---|
| 2026.05.28 | ₩42,777 | ₩43,271 | ₩42,777 | ₩43,271 | +1.15% | 1.7천 |
|---|
| 2026.05.27 | ₩42,857 | ₩42,857 | ₩42,704 | ₩42,737 | -0.28% | 2.2천 |
|---|
| 2026.05.26 | ₩43,444 | ₩43,466 | ₩43,164 | ₩43,466 | +0.05% | 1.3천 |
|---|
| 2026.05.22 | ₩43,084 | ₩43,151 | ₩42,964 | ₩43,091 | +0.02% | 4천 |
|---|
| 2026.05.21 | ₩42,564 | ₩43,297 | ₩42,564 | ₩43,284 | +1.69% | 2.7천 |
|---|
| 2026.05.20 | ₩42,617 | ₩43,111 | ₩42,617 | ₩43,097 | +1.13% | 2.1천 |
|---|
| 2026.05.19 | ₩42,470 | ₩43,311 | ₩42,003 | ₩42,199 | -0.64% | 2.6만 |
|---|
| 2026.05.18 | ₩42,977 | ₩43,097 | ₩42,857 | ₩42,976 | -0.00% | 4.5천 |
|---|
| 2026.05.15 | ₩43,017 | ₩43,017 | ₩42,630 | ₩42,886 | -0.30% | 4.3천 |
|---|
| 2026.05.14 | ₩45,566 | ₩45,566 | ₩45,059 | ₩45,157 | -0.90% | 5.3천 |
|---|
| 2026.05.13 | ₩45,806 | ₩46,273 | ₩45,752 | ₩45,853 | +0.10% | 5.2천 |
|---|
| 2026.05.12 | ₩44,885 | ₩45,547 | ₩44,672 | ₩45,547 | +1.47% | 6천 |
|---|
| 2026.05.11 | ₩44,445 | ₩45,032 | ₩44,445 | ₩45,012 | +1.28% | 3천 |
|---|
| 2026.05.08 | ₩43,464 | ₩43,524 | ₩43,417 | ₩43,417 | -0.11% | 2.6천 |
|---|
| 2026.05.07 | ₩43,097 | ₩43,097 | ₩42,857 | ₩42,894 | -0.47% | 6.5천 |
|---|
| 2026.05.06 | ₩41,523 | ₩42,764 | ₩41,523 | ₩42,690 | +2.81% | 5.4천 |
|---|
| 2026.05.05 | ₩41,683 | ₩41,790 | ₩41,509 | ₩41,509 | -0.42% | 3.3천 |
|---|
| 2026.05.04 | ₩41,469 | ₩41,670 | ₩40,976 | ₩41,096 | -0.90% | 6.1천 |
|---|
| 2026.05.01 | ₩41,456 | ₩42,190 | ₩41,456 | ₩41,803 | +0.84% | 5.3천 |
|---|
| 2026.04.30 | ₩41,456 | ₩41,549 | ₩41,389 | ₩41,476 | +0.05% | 2.4천 |
|---|
| 2026.04.29 | ₩40,896 | ₩40,896 | ₩40,535 | ₩40,782 | -0.28% | 2천 |
|---|
| 2026.04.28 | ₩41,383 | ₩41,416 | ₩41,296 | ₩41,377 | -0.01% | 2.2천 |
|---|
| 2026.04.27 | ₩41,900 | ₩42,137 | ₩41,900 | ₩42,117 | +0.52% | 2.4천 |
|---|
| 2026.04.24 | ₩42,403 | ₩42,403 | ₩42,343 | ₩42,343 | -0.14% | 1.1천 |
|---|
| 2026.04.23 | ₩42,630 | ₩42,630 | ₩42,163 | ₩42,310 | -0.75% | 3.1천 |
|---|
| 2026.04.22 | ₩42,350 | ₩42,950 | ₩42,350 | ₩42,850 | +1.18% | 3.6천 |
|---|
| 2026.04.21 | ₩42,750 | ₩42,764 | ₩41,903 | ₩41,903 | -1.98% | 7천 |
|---|
| 2026.04.20 | ₩42,964 | ₩42,964 | ₩42,757 | ₩42,797 | -0.39% | 1.7천 |
|---|
| 2026.04.17 | ₩42,844 | ₩43,457 | ₩42,844 | ₩43,077 | +0.54% | 6.5천 |
|---|
| 2026.04.16 | ₩42,870 | ₩42,997 | ₩42,804 | ₩42,873 | +0.01% | 5.4천 |
|---|
| 2026.04.15 | ₩43,818 | ₩43,818 | ₩42,604 | ₩42,904 | -2.09% | 2.9만 |
|---|
| 2026.04.14 | ₩42,457 | ₩42,864 | ₩42,457 | ₩42,864 | +0.96% | 3.4천 |
|---|
| 2026.04.13 | ₩41,483 | ₩42,063 | ₩41,416 | ₩42,063 | +1.40% | 4.2천 |
|---|
| 2026.04.10 | ₩41,389 | ₩41,543 | ₩41,343 | ₩41,501 | +0.27% | 3.3천 |
|---|
| 2026.04.09 | ₩40,789 | ₩41,123 | ₩40,674 | ₩41,072 | +0.69% | 2.8천 |
|---|
| 2026.04.08 | ₩40,856 | ₩41,109 | ₩40,736 | ₩40,816 | -0.10% | 3.4천 |
|---|
| 2026.04.07 | ₩39,948 | ₩40,055 | ₩39,708 | ₩39,968 | +0.05% | 3.3천 |
|---|
| 2026.04.06 | ₩40,055 | ₩40,095 | ₩39,875 | ₩40,068 | +0.03% | 2.9천 |
|---|
| 2026.04.02 | ₩40,562 | ₩40,562 | ₩39,842 | ₩40,082 | -1.18% | 1.6만 |
|---|
| 2026.04.01 | ₩40,422 | ₩40,856 | ₩40,422 | ₩40,609 | +0.46% | 4.2천 |
|---|
| 2026.03.31 | ₩39,882 | ₩40,259 | ₩39,882 | ₩40,259 | +0.95% | 4천 |
|---|
| 2026.03.30 | ₩39,028 | ₩39,181 | ₩39,008 | ₩39,108 | +0.21% | 5.2천 |
|---|
| 2026.03.27 | ₩38,200 | ₩38,828 | ₩38,200 | ₩38,527 | +0.86% | 9.4천 |
|---|
| 2026.03.26 | ₩38,641 | ₩38,687 | ₩37,900 | ₩37,903 | -1.91% | 4.8천 |
|---|
| 2026.03.25 | ₩38,841 | ₩39,268 | ₩38,734 | ₩38,885 | +0.11% | 6.5천 |
|---|
| 2026.03.24 | ₩38,027 | ₩38,240 | ₩37,867 | ₩38,080 | +0.14% | 1.2만 |
|---|
| 2026.03.23 | ₩38,494 | ₩38,494 | ₩38,040 | ₩38,171 | -0.84% | 9.6천 |
|---|
| 2026.03.20 | ₩37,854 | ₩37,934 | ₩37,544 | ₩37,544 | -0.82% | 6.6천 |
|---|
| 2026.03.19 | ₩38,094 | ₩38,794 | ₩37,533 | ₩38,794 | +1.84% | 4.8만 |
|---|
| 2026.03.18 | ₩40,349 | ₩40,495 | ₩40,055 | ₩40,068 | -0.69% | 6.6천 |
|---|
| 2026.03.17 | ₩41,616 | ₩41,950 | ₩40,989 | ₩41,049 | -1.36% | 2.7만 |
|---|
| 2026.03.16 | ₩41,683 | ₩41,830 | ₩41,590 | ₩41,687 | +0.01% | 3.5천 |
|---|
| 2026.03.13 | ₩42,217 | ₩42,217 | ₩41,275 | ₩41,275 | -2.23% | 5.1천 |
|---|
| 2026.03.12 | ₩42,797 | ₩42,937 | ₩42,764 | ₩42,828 | +0.07% | 40만 |
|---|
| 2026.03.11 | ₩42,810 | ₩42,810 | ₩42,810 | ₩42,810 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩43,337 | ₩43,337 | ₩43,097 | ₩43,097 | -0.55% | 900 |
|---|
| 2026.03.09 | ₩41,986 | ₩42,584 | ₩41,986 | ₩42,584 | +1.42% | 2.3천 |
|---|
| 2026.03.06 | ₩42,197 | ₩42,197 | ₩42,197 | ₩42,197 | 0.00% | 200 |
|---|
| 2026.03.05 | ₩41,269 | ₩41,300 | ₩41,229 | ₩41,300 | +0.07% | 800 |
|---|
| 2026.03.04 | ₩41,996 | ₩42,003 | ₩41,950 | ₩41,950 | -0.11% | 1.6천 |
|---|
| 2026.03.03 | ₩40,910 | ₩41,563 | ₩40,589 | ₩41,388 | +1.17% | 8.5천 |
|---|
| 2026.03.02 | ₩43,417 | ₩43,417 | ₩42,684 | ₩42,741 | -1.56% | 3.9천 |
|---|
| 2026.02.27 | ₩43,264 | ₩43,671 | ₩43,264 | ₩43,544 | +0.65% | 5.1천 |
|---|
| 2026.02.26 | ₩42,375 | ₩42,650 | ₩42,375 | ₩42,650 | +0.65% | 700 |
|---|
| 2026.02.25 | ₩43,064 | ₩43,217 | ₩42,790 | ₩42,797 | -0.62% | 2.9천 |
|---|
| 2026.02.24 | ₩42,217 | ₩42,217 | ₩42,170 | ₩42,170 | -0.11% | 500 |
|---|
| 2026.02.23 | ₩41,750 | ₩41,943 | ₩41,536 | ₩41,943 | +0.46% | 1.6천 |
|---|
| 2026.02.20 | ₩40,375 | ₩41,576 | ₩40,375 | ₩41,403 | +2.54% | 1.3만 |
|---|
| 2026.02.19 | ₩40,068 | ₩40,140 | ₩40,028 | ₩40,140 | +0.18% | 1.2천 |
|---|
| 2026.02.18 | ₩40,135 | ₩40,202 | ₩39,955 | ₩40,088 | -0.12% | 2.6천 |
|---|
| 2026.02.17 | ₩39,201 | ₩39,201 | ₩38,801 | ₩39,014 | -0.48% | 2.5천 |
|---|
| 2026.02.13 | ₩39,978 | ₩40,402 | ₩39,978 | ₩40,082 | +0.26% | 2천 |
|---|
| 2026.02.12 | ₩41,843 | ₩41,843 | ₩39,615 | ₩39,619 | -5.32% | 4.2천 |
|---|
| 2026.02.11 | ₩42,003 | ₩42,003 | ₩41,563 | ₩41,843 | -0.38% | 1.3천 |
|---|
| 2026.02.10 | ₩41,630 | ₩41,630 | ₩40,936 | ₩41,036 | -1.43% | 700 |
|---|
| 2026.02.09 | ₩41,163 | ₩41,630 | ₩41,163 | ₩41,630 | +1.13% | 2.2천 |
|---|
| 2026.02.06 | ₩39,922 | ₩40,389 | ₩39,922 | ₩40,382 | +1.15% | 1천 |
|---|
| 2026.02.05 | ₩39,174 | ₩39,808 | ₩39,041 | ₩39,042 | -0.34% | 6.1천 |
|---|
| 2026.02.04 | ₩44,005 | ₩44,005 | ₩41,363 | ₩41,779 | -5.06% | 3.8천 |
|---|
| 2026.02.03 | ₩42,377 | ₩42,477 | ₩41,910 | ₩41,999 | -0.89% | 4.3천 |
|---|
| 2026.02.02 | ₩40,589 | ₩40,669 | ₩39,742 | ₩40,640 | +0.12% | 1.1만 |
|---|
| 2026.01.30 | ₩44,925 | ₩44,925 | ₩41,363 | ₩41,916 | -6.70% | 2만 |
|---|
| 2026.01.29 | ₩49,809 | ₩50,094 | ₩46,513 | ₩48,258 | -3.11% | 1.2만 |
|---|
| 2026.01.28 | ₩47,209 | ₩47,674 | ₩46,540 | ₩47,674 | +0.98% | 6천 |
|---|
| 2026.01.27 | ₩46,273 | ₩46,682 | ₩45,559 | ₩46,682 | +0.89% | 4.7천 |
|---|
| 2026.01.26 | ₩46,380 | ₩47,981 | ₩45,986 | ₩46,273 | -0.23% | 1.8만 |
|---|
| 2026.01.23 | ₩44,658 | ₩45,259 | ₩44,565 | ₩45,228 | +1.28% | 5.2천 |
|---|
| 2026.01.22 | ₩42,924 | ₩43,671 | ₩42,924 | ₩43,651 | +1.69% | 5.2천 |
|---|
| 2026.01.21 | ₩43,084 | ₩43,084 | ₩42,670 | ₩42,804 | -0.65% | 1.2만 |
|---|
| 2026.01.20 | ₩43,137 | ₩43,151 | ₩42,890 | ₩42,997 | -0.32% | 3.7천 |
|---|
| 2026.01.16 | ₩42,950 | ₩42,964 | ₩41,736 | ₩42,343 | -1.41% | 2.1만 |
|---|
| 2026.01.15 | ₩42,510 | ₩43,684 | ₩42,510 | ₩43,416 | +2.13% | 1.3만 |
|---|
| 2026.01.14 | ₩43,124 | ₩43,938 | ₩43,124 | ₩43,938 | +1.89% | 5.4천 |
|---|
| 2026.01.13 | ₩42,764 | ₩42,844 | ₩42,283 | ₩42,302 | -1.08% | 3.3천 |
|---|
| 2026.01.12 | ₩41,790 | ₩42,390 | ₩41,790 | ₩42,230 | +1.05% | 5.1천 |
|---|
| 2026.01.09 | ₩40,615 | ₩40,829 | ₩40,602 | ₩40,708 | +0.23% | 5.2천 |
|---|
| 2026.01.08 | ₩39,041 | ₩39,788 | ₩38,961 | ₩39,788 | +1.91% | 3.4천 |
|---|
| 2026.01.07 | ₩41,576 | ₩41,576 | ₩40,091 | ₩40,189 | -3.34% | 2.3천 |
|---|
| 2026.01.06 | ₩41,203 | ₩41,846 | ₩41,169 | ₩41,846 | +1.56% | 6.9천 |
|---|
| 2026.01.05 | ₩39,775 | ₩40,215 | ₩39,775 | ₩40,148 | +0.94% | 1.2만 |
|---|
| 2026.01.02 | ₩38,661 | ₩38,694 | ₩38,160 | ₩38,394 | -0.69% | 4.1천 |
|---|
| 2025.12.31 | ₩38,627 | ₩38,627 | ₩37,947 | ₩37,947 | -1.76% | 3.7천 |
|---|
| 2025.12.30 | ₩39,455 | ₩39,455 | ₩39,106 | ₩39,112 | -0.87% | 1.2천 |
|---|
| 2025.12.29 | ₩37,773 | ₩38,988 | ₩37,552 | ₩37,867 | +0.25% | 1.2만 |
|---|
| 2025.12.26 | ₩39,241 | ₩39,742 | ₩39,241 | ₩39,742 | +1.28% | 1.2만 |
|---|
| 2025.12.24 | ₩37,613 | ₩37,847 | ₩37,613 | ₩37,847 | +0.62% | 800 |
|---|
| 2025.12.23 | ₩37,373 | ₩37,787 | ₩37,280 | ₩37,787 | +1.11% | 6.4천 |
|---|
| 2025.12.22 | ₩36,706 | ₩37,360 | ₩36,706 | ₩36,946 | +0.65% | 1.9만 |
|---|
| 2025.12.19 | ₩36,372 | ₩36,619 | ₩36,372 | ₩36,593 | +0.61% | 1.4만 |
|---|
| 2025.12.18 | ₩36,066 | ₩36,066 | ₩35,465 | ₩35,872 | -0.54% | 3.3만 |
|---|
| 2025.12.17 | ₩36,159 | ₩36,159 | ₩35,745 | ₩35,971 | -0.52% | 5.5천 |
|---|
| 2025.12.16 | ₩35,145 | ₩35,332 | ₩34,838 | ₩35,222 | +0.22% | 1.2만 |
|---|
| 2025.12.15 | ₩40,678 | ₩41,029 | ₩40,615 | ₩40,922 | +0.60% | 1.2만 |
|---|
| 2025.12.12 | ₩41,443 | ₩41,456 | ₩40,255 | ₩40,447 | -2.40% | 9.5천 |
|---|
| 2025.12.11 | ₩40,836 | ₩41,243 | ₩40,836 | ₩41,163 | +0.80% | 7.5천 |
|---|
| 2025.12.10 | ₩40,042 | ₩40,438 | ₩40,042 | ₩40,438 | +0.99% | 1.3천 |
|---|
| 2025.12.09 | ₩40,002 | ₩40,148 | ₩39,902 | ₩40,095 | +0.23% | 7.5천 |
|---|
| 2025.12.08 | ₩40,095 | ₩40,095 | ₩39,955 | ₩40,002 | -0.23% | 2.1천 |
|---|
| 2025.12.05 | ₩39,922 | ₩40,229 | ₩39,922 | ₩40,092 | +0.43% | 2.9천 |
|---|
| 2025.12.04 | ₩39,908 | ₩39,908 | ₩39,515 | ₩39,515 | -0.99% | 1.5천 |
|---|
| 2025.12.03 | ₩39,895 | ₩40,002 | ₩39,775 | ₩39,908 | +0.03% | 5.4천 |
|---|
| 2025.12.02 | ₩39,775 | ₩39,775 | ₩39,481 | ₩39,481 | -0.74% | 7.6천 |
|---|
| 2025.12.01 | ₩39,681 | ₩39,735 | ₩39,608 | ₩39,702 | +0.05% | 4.3천 |
|---|
| 2025.11.28 | ₩39,040 | ₩39,241 | ₩38,928 | ₩39,188 | +0.38% | 6.1천 |
|---|
| 2025.11.26 | ₩38,227 | ₩38,287 | ₩38,174 | ₩38,287 | +0.16% | 600 |
|---|
| 2025.11.25 | ₩37,373 | ₩37,427 | ₩37,373 | ₩37,427 | +0.14% | 300 |
|---|
| 2025.11.24 | ₩37,040 | ₩37,380 | ₩36,984 | ₩37,380 | +0.92% | 5.5천 |
|---|
| 2025.11.21 | ₩37,120 | ₩37,120 | ₩37,000 | ₩37,048 | -0.19% | 1.1천 |
|---|
| 2025.11.20 | ₩37,460 | ₩37,460 | ₩36,966 | ₩36,966 | -1.32% | 4.7천 |
|---|
| 2025.11.19 | ₩37,467 | ₩37,467 | ₩37,113 | ₩37,313 | -0.41% | 400 |
|---|
| 2025.11.18 | ₩36,786 | ₩37,249 | ₩36,786 | ₩37,249 | +1.26% | 700 |
|---|
| 2025.11.17 | ₩37,280 | ₩37,328 | ₩37,240 | ₩37,266 | -0.04% | 1.5천 |
|---|
| 2025.11.14 | ₩37,747 | ₩37,747 | ₩37,533 | ₩37,633 | -0.30% | 4.3천 |
|---|
| 2025.11.13 | ₩38,533 | ₩38,533 | ₩37,653 | ₩38,094 | -1.14% | 5천 |
|---|
| 2025.11.12 | ₩37,907 | ₩38,361 | ₩37,907 | ₩38,334 | +1.13% | 1.1천 |
|---|
| 2025.11.11 | ₩37,760 | ₩37,760 | ₩37,760 | ₩37,760 | 0.00% | 100 |
|---|
| 2025.11.10 | ₩37,346 | ₩37,787 | ₩37,346 | ₩37,660 | +0.84% | 2.5천 |
|---|
| 2025.11.07 | ₩36,898 | ₩36,898 | ₩36,859 | ₩36,859 | -0.10% | 700 |
|---|
| 2025.11.06 | ₩36,739 | ₩36,739 | ₩36,739 | ₩36,739 | 0.00% | 200 |
|---|
| 2025.11.05 | ₩36,706 | ₩36,834 | ₩36,706 | ₩36,834 | +0.35% | 300 |
|---|
| 2025.11.04 | ₩36,655 | ₩36,719 | ₩36,359 | ₩36,579 | -0.21% | 2천 |
|---|
| 2025.11.03 | ₩37,473 | ₩37,473 | ₩37,237 | ₩37,237 | -0.63% | 1천 |
|---|
| 2025.10.31 | ₩37,333 | ₩37,346 | ₩37,333 | ₩37,346 | +0.04% | 1.3천 |
|---|
| 2025.10.30 | ₩37,293 | ₩37,293 | ₩37,186 | ₩37,266 | -0.07% | 1.8천 |
|---|
| 2025.10.29 | ₩37,628 | ₩37,628 | ₩37,240 | ₩37,240 | -1.03% | 2.3천 |
|---|
| 2025.10.28 | ₩37,146 | ₩37,320 | ₩37,146 | ₩37,226 | +0.22% | 2.4천 |
|---|
| 2025.10.27 | ₩37,333 | ₩37,333 | ₩37,026 | ₩37,026 | -0.82% | 4.7천 |
|---|
| 2025.10.24 | ₩37,200 | ₩37,360 | ₩37,200 | ₩37,273 | +0.20% | 3.6천 |
|---|
| 2025.10.23 | ₩37,440 | ₩37,440 | ₩37,106 | ₩37,106 | -0.89% | 3.9천 |
|---|
| 2025.10.22 | ₩36,653 | ₩36,739 | ₩36,653 | ₩36,739 | +0.24% | 400 |
|---|
| 2025.10.21 | ₩36,626 | ₩36,626 | ₩36,319 | ₩36,433 | -0.53% | 2.2천 |
|---|
| 2025.10.20 | ₩37,460 | ₩37,460 | ₩37,460 | ₩37,460 | 0.00% | 400 |
|---|
| 2025.10.17 | ₩37,133 | ₩37,133 | ₩36,976 | ₩36,976 | -0.42% | 700 |
|---|
| 2025.10.16 | ₩37,533 | ₩37,827 | ₩37,533 | ₩37,657 | +0.33% | 1.1천 |
|---|
| 2025.10.15 | ₩37,240 | ₩37,326 | ₩37,160 | ₩37,326 | +0.23% | 2.2천 |
|---|
| 2025.10.14 | ₩36,662 | ₩37,066 | ₩36,662 | ₩36,786 | +0.34% | 2.6천 |
|---|
| 2025.10.13 | ₩37,400 | ₩37,400 | ₩37,333 | ₩37,333 | -0.18% | 500 |
|---|
| 2025.10.10 | ₩37,160 | ₩37,160 | ₩36,040 | ₩36,190 | -2.61% | 2.5천 |
|---|