시장 데이터를 불러오는 중
전체 종목
PLUS Korea Defense Industry Index ETF 과거 주가
PLUS Korea Defense Industry Index ETF · KDEF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
PLUS Korea Defense Industry Index ETF · KDEF · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩53,453 | ₩53,587 | ₩53,065 | ₩53,480 | +0.05% | 3.7만 |
| 2026.10.08 | ₩53,628 | ₩53,695 | ₩52,462 | ₩52,596 | -1.92% | 6.8만 |
| 2026.10.07 | ₩55,410 | ₩55,490 | ₩54,941 | ₩55,075 | -0.60% | 3.6만 |
| 2026.10.06 | ₩58,840 | ₩58,996 | ₩57,795 | ₩57,795 | -1.78% | 2.3만 |
| 2026.10.05 | ₩59,805 | ₩59,899 | ₩59,336 | ₩59,899 | +0.16% | 1.7만 |
| 2026.10.02 | ₩59,296 | ₩59,725 | ₩58,599 | ₩59,671 | +0.63% | 23.2만 |
| 2026.10.01 | ₩56,428 | ₩56,803 | ₩55,865 | ₩56,803 | +0.66% | 5만 |
| 2026.09.30 | ₩56,348 | ₩56,468 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,463 |
| -1.57% |
| 7천 |
| 2026.09.29 | ₩56,361 | ₩56,361 | ₩55,825 | ₩56,187 | -0.31% | 9천 |
|---|
| 2026.09.28 | ₩57,179 | ₩57,219 | ₩56,281 | ₩56,978 | -0.35% | 2.1만 |
|---|
| 2026.09.25 | ₩54,847 | ₩55,691 | ₩54,780 | ₩55,642 | +1.45% | 13.6만 |
|---|
| 2026.09.24 | ₩55,102 | ₩55,142 | ₩53,601 | ₩53,614 | -2.70% | 1.9만 |
|---|
| 2026.09.23 | ₩56,160 | ₩56,267 | ₩54,981 | ₩55,088 | -1.91% | 4.3만 |
|---|
| 2026.09.22 | ₩57,406 | ₩59,108 | ₩57,406 | ₩58,653 | +2.17% | 5.1만 |
|---|
| 2026.09.21 | ₩57,567 | ₩58,291 | ₩57,420 | ₩58,032 | +0.81% | 1.2만 |
|---|
| 2026.09.18 | ₩57,782 | ₩57,782 | ₩56,710 | ₩57,058 | -1.25% | 3.4만 |
|---|
| 2026.09.17 | ₩58,398 | ₩59,041 | ₩58,235 | ₩59,041 | +1.10% | 2.7만 |
|---|
| 2026.09.16 | ₩56,066 | ₩56,281 | ₩55,128 | ₩55,571 | -0.88% | 5만 |
|---|
| 2026.09.15 | ₩56,991 | ₩56,991 | ₩56,066 | ₩56,281 | -1.25% | 3.1만 |
|---|
| 2026.09.14 | ₩58,371 | ₩58,371 | ₩57,581 | ₩57,661 | -1.22% | 1.1만 |
|---|
| 2026.09.11 | ₩57,755 | ₩57,969 | ₩57,520 | ₩57,782 | +0.05% | 2.6만 |
|---|
| 2026.09.10 | ₩56,884 | ₩57,138 | ₩56,267 | ₩56,308 | -1.01% | 5.1만 |
|---|
| 2026.09.09 | ₩57,487 | ₩57,875 | ₩56,978 | ₩57,112 | -0.65% | 4.8만 |
|---|
| 2026.09.08 | ₩56,509 | ₩56,683 | ₩56,147 | ₩56,147 | -0.64% | 2만 |
|---|
| 2026.09.04 | ₩55,932 | ₩57,152 | ₩55,731 | ₩57,152 | +2.18% | 3.2만 |
|---|
| 2026.09.03 | ₩55,128 | ₩56,080 | ₩54,901 | ₩56,080 | +1.73% | 3.5만 |
|---|
| 2026.09.02 | ₩54,137 | ₩54,378 | ₩53,708 | ₩54,378 | +0.45% | 2.6만 |
|---|
| 2026.09.01 | ₩54,941 | ₩55,236 | ₩53,956 | ₩54,365 | -1.05% | 4.1만 |
|---|
| 2026.08.31 | ₩57,500 | ₩57,500 | ₩56,576 | ₩56,777 | -1.26% | 4.3만 |
|---|
| 2026.08.28 | ₩58,947 | ₩59,296 | ₩58,452 | ₩58,626 | -0.55% | 3.6만 |
|---|
| 2026.08.27 | ₩58,559 | ₩58,559 | ₩57,567 | ₩58,399 | -0.27% | 1.9만 |
|---|
| 2026.08.26 | ₩57,366 | ₩57,784 | ₩57,243 | ₩57,243 | -0.21% | 1.8만 |
|---|
| 2026.08.25 | ₩57,138 | ₩57,613 | ₩56,830 | ₩57,366 | +0.40% | 4.6만 |
|---|
| 2026.08.24 | ₩56,482 | ₩56,763 | ₩55,088 | ₩55,477 | -1.78% | 3.3만 |
|---|
| 2026.08.21 | ₩55,624 | ₩55,785 | ₩55,088 | ₩55,142 | -0.87% | 7.7만 |
|---|
| 2026.08.20 | ₩58,050 | ₩58,653 | ₩57,875 | ₩58,653 | +1.04% | 2.7만 |
|---|
| 2026.08.19 | ₩59,845 | ₩59,885 | ₩58,767 | ₩59,363 | -0.81% | 3.5만 |
|---|
| 2026.08.18 | ₩58,492 | ₩58,840 | ₩57,205 | ₩57,232 | -2.15% | 8.1만 |
|---|
| 2026.08.17 | ₩61,025 | ₩62,458 | ₩61,025 | ₩61,104 | +0.13% | 3만 |
|---|
| 2026.08.14 | ₩60,837 | ₩61,400 | ₩60,113 | ₩60,312 | -0.86% | 2.6만 |
|---|
| 2026.08.13 | ₩60,435 | ₩61,708 | ₩60,435 | ₩60,971 | +0.89% | 3.2만 |
|---|
| 2026.08.12 | ₩60,743 | ₩61,333 | ₩60,462 | ₩61,333 | +0.97% | 5.4만 |
|---|
| 2026.08.11 | ₩58,398 | ₩59,175 | ₩58,324 | ₩59,175 | +1.33% | 5.7만 |
|---|
| 2026.08.10 | ₩59,591 | ₩60,569 | ₩59,591 | ₩60,234 | +1.08% | 6.5만 |
|---|
| 2026.08.07 | ₩58,492 | ₩58,545 | ₩56,857 | ₩57,782 | -1.21% | 2.7만 |
|---|
| 2026.08.06 | ₩55,959 | ₩57,406 | ₩55,745 | ₩56,294 | +0.60% | 3.6만 |
|---|
| 2026.08.05 | ₩56,254 | ₩56,509 | ₩55,745 | ₩55,745 | -0.91% | 3.8만 |
|---|
| 2026.08.04 | ₩54,834 | ₩56,602 | ₩54,572 | ₩56,482 | +3.01% | 10.9만 |
|---|
| 2026.08.03 | ₩49,433 | ₩50,814 | ₩48,562 | ₩50,465 | +2.09% | 5.5만 |
|---|
| 2026.07.31 | ₩49,460 | ₩49,822 | ₩47,591 | ₩47,591 | -3.78% | 5만 |
|---|
| 2026.07.30 | ₩48,241 | ₩50,559 | ₩48,093 | ₩50,559 | +4.81% | 6.5만 |
|---|
| 2026.07.29 | ₩46,070 | ₩47,651 | ₩44,448 | ₩44,998 | -2.33% | 19.6만 |
|---|
| 2026.07.28 | ₩47,879 | ₩48,978 | ₩46,751 | ₩48,174 | +0.62% | 14.4만 |
|---|
| 2026.07.27 | ₩50,050 | ₩50,184 | ₩47,705 | ₩48,670 | -2.76% | 11.1만 |
|---|
| 2026.07.24 | ₩54,592 | ₩54,606 | ₩53,159 | ₩53,159 | -2.63% | 5.3만 |
|---|
| 2026.07.23 | ₩53,118 | ₩54,619 | ₩53,092 | ₩54,164 | +1.97% | 4.8만 |
|---|
| 2026.07.22 | ₩50,907 | ₩51,832 | ₩50,907 | ₩51,296 | +0.76% | 2.5만 |
|---|
| 2026.07.21 | ₩50,103 | ₩50,941 | ₩49,514 | ₩50,264 | +0.32% | 3.9만 |
|---|
| 2026.07.20 | ₩49,487 | ₩50,170 | ₩48,978 | ₩49,139 | -0.70% | 7.1만 |
|---|
| 2026.07.17 | ₩49,500 | ₩51,711 | ₩49,286 | ₩50,827 | +2.68% | 4.2만 |
|---|
| 2026.07.16 | ₩51,216 | ₩51,457 | ₩49,936 | ₩50,894 | -0.63% | 4.7만 |
|---|
| 2026.07.15 | ₩51,577 | ₩51,685 | ₩49,460 | ₩50,385 | -2.31% | 8.3만 |
|---|
| 2026.07.14 | ₩51,350 | ₩51,859 | ₩50,984 | ₩51,403 | +0.10% | 6.9만 |
|---|
| 2026.07.13 | ₩53,467 | ₩53,587 | ₩52,113 | ₩52,113 | -2.53% | 5.8만 |
|---|
| 2026.07.10 | ₩54,271 | ₩54,566 | ₩53,547 | ₩54,244 | -0.05% | 3.9만 |
|---|
| 2026.07.09 | ₩52,958 | ₩53,527 | ₩52,341 | ₩53,159 | +0.38% | 5.1만 |
|---|
| 2026.07.08 | ₩52,703 | ₩54,231 | ₩52,140 | ₩54,231 | +2.90% | 8.2만 |
|---|
| 2026.07.07 | ₩55,812 | ₩56,656 | ₩54,981 | ₩55,611 | -0.36% | 6.3만 |
|---|
| 2026.07.06 | ₩58,586 | ₩59,309 | ₩58,264 | ₩58,545 | -0.07% | 5.7만 |
|---|
| 2026.07.02 | ₩57,165 | ₩58,947 | ₩55,892 | ₩57,286 | +0.21% | 9.5만 |
|---|
| 2026.07.01 | ₩55,812 | ₩56,870 | ₩55,035 | ₩55,691 | -0.22% | 5.5만 |
|---|
| 2026.06.30 | ₩53,628 | ₩54,271 | ₩53,266 | ₩54,271 | +1.20% | 9.4만 |
|---|
| 2026.06.29 | ₩55,289 | ₩55,343 | ₩54,030 | ₩55,262 | -0.05% | 9.5만 |
|---|
| 2026.06.26 | ₩52,020 | ₩53,386 | ₩51,872 | ₩52,194 | +0.33% | 7.3만 |
|---|
| 2026.06.25 | ₩55,423 | ₩55,906 | ₩53,755 | ₩54,217 | -2.18% | 10.8만 |
|---|
| 2026.06.24 | ₩57,179 | ₩57,969 | ₩55,973 | ₩56,951 | -0.40% | 18.3만 |
|---|
| 2026.06.23 | ₩56,589 | ₩57,969 | ₩56,281 | ₩56,348 | -0.43% | 10만 |
|---|
| 2026.06.22 | ₩61,333 | ₩61,539 | ₩60,649 | ₩60,904 | -0.70% | 12.1만 |
|---|
| 2026.06.18 | ₩64,844 | ₩65,313 | ₩64,053 | ₩64,696 | -0.23% | 5.5만 |
|---|
| 2026.06.17 | ₩68,569 | ₩69,493 | ₩67,095 | ₩67,148 | -2.07% | 7만 |
|---|
| 2026.06.16 | ₩69,962 | ₩70,632 | ₩68,555 | ₩69,306 | -0.94% | 9.9만 |
|---|
| 2026.06.15 | ₩66,076 | ₩66,599 | ₩65,179 | ₩66,599 | +0.79% | 6.9만 |
|---|
| 2026.06.12 | ₩63,973 | ₩64,589 | ₩62,726 | ₩63,818 | -0.24% | 9.2만 |
|---|
| 2026.06.11 | ₩59,818 | ₩63,148 | ₩59,483 | ₩62,807 | +5.00% | 15.7만 |
|---|
| 2026.06.10 | ₩59,215 | ₩60,247 | ₩55,892 | ₩56,388 | -4.77% | 56.7만 |
|---|
| 2026.06.09 | ₩57,594 | ₩57,607 | ₩54,566 | ₩56,214 | -2.40% | 8.4만 |
|---|
| 2026.06.08 | ₩57,259 | ₩57,554 | ₩56,777 | ₩57,085 | -0.30% | 6.6만 |
|---|
| 2026.06.05 | ₩59,349 | ₩59,416 | ₩56,120 | ₩56,294 | -5.15% | 18.7만 |
|---|
| 2026.06.04 | ₩60,368 | ₩61,601 | ₩60,127 | ₩61,051 | +1.13% | 9.5만 |
|---|
| 2026.06.03 | ₩62,217 | ₩63,266 | ₩61,252 | ₩61,534 | -1.10% | 10.1만 |
|---|
| 2026.06.02 | ₩63,035 | ₩63,611 | ₩62,726 | ₩63,048 | +0.02% | 27.9만 |
|---|
| 2026.06.01 | ₩66,760 | ₩67,524 | ₩65,741 | ₩66,867 | +0.16% | 17.7만 |
|---|
| 2026.05.29 | ₩67,497 | ₩67,497 | ₩66,170 | ₩67,001 | -0.73% | 23.8만 |
|---|
| 2026.05.28 | ₩69,212 | ₩71,651 | ₩68,904 | ₩71,209 | +2.88% | 13.4만 |
|---|
| 2026.05.27 | ₩72,080 | ₩72,575 | ₩70,820 | ₩71,557 | -0.73% | 9.7만 |
|---|
| 2026.05.26 | ₩73,956 | ₩74,304 | ₩73,647 | ₩74,076 | +0.16% | 12.6만 |
|---|
| 2026.05.22 | ₩72,026 | ₩72,220 | ₩70,659 | ₩71,088 | -1.30% | 9만 |
|---|
| 2026.05.21 | ₩69,681 | ₩70,498 | ₩69,132 | ₩70,029 | +0.50% | 14.3만 |
|---|
| 2026.05.20 | ₩68,475 | ₩70,338 | ₩68,435 | ₩70,338 | +2.72% | 14.6만 |
|---|
| 2026.05.19 | ₩69,105 | ₩72,133 | ₩68,880 | ₩71,021 | +2.77% | 17.8만 |
|---|
| 2026.05.18 | ₩72,160 | ₩72,388 | ₩70,646 | ₩71,128 | -1.43% | 20.9만 |
|---|
| 2026.05.15 | ₩70,914 | ₩71,296 | ₩70,170 | ₩70,874 | -0.06% | 10.8만 |
|---|
| 2026.05.14 | ₩75,014 | ₩75,564 | ₩74,787 | ₩75,457 | +0.59% | 6만 |
|---|
| 2026.05.13 | ₩74,706 | ₩75,403 | ₩73,949 | ₩75,095 | +0.52% | 7.2만 |
|---|
| 2026.05.12 | ₩75,148 | ₩75,885 | ₩73,138 | ₩74,679 | -0.62% | 30만 |
|---|
| 2026.05.11 | ₩78,659 | ₩79,530 | ₩77,929 | ₩78,606 | -0.07% | 11.7만 |
|---|
| 2026.05.08 | ₩79,423 | ₩80,013 | ₩78,847 | ₩79,959 | +0.67% | 10.5만 |
|---|
| 2026.05.07 | ₩80,736 | ₩80,736 | ₩77,266 | ₩77,708 | -3.75% | 31.7만 |
|---|
| 2026.05.06 | ₩84,930 | ₩84,944 | ₩83,530 | ₩84,609 | -0.38% | 20.6만 |
|---|
| 2026.05.05 | ₩86,002 | ₩87,718 | ₩85,574 | ₩87,503 | +1.75% | 15.7만 |
|---|
| 2026.05.04 | ₩85,761 | ₩86,490 | ₩83,979 | ₩84,421 | -1.56% | 29.3만 |
|---|
| 2026.05.01 | ₩86,163 | ₩86,860 | ₩85,949 | ₩86,766 | +0.70% | 8.8만 |
|---|
| 2026.04.30 | ₩84,636 | ₩86,753 | ₩83,899 | ₩86,471 | +2.17% | 18.3만 |
|---|
| 2026.04.29 | ₩84,140 | ₩84,140 | ₩82,853 | ₩83,269 | -1.04% | 25.5만 |
|---|
| 2026.04.28 | ₩81,969 | ₩82,679 | ₩81,406 | ₩81,808 | -0.20% | 32.2만 |
|---|
| 2026.04.27 | ₩84,086 | ₩84,388 | ₩83,095 | ₩83,765 | -0.38% | 6만 |
|---|
| 2026.04.24 | ₩84,528 | ₩85,078 | ₩83,818 | ₩84,904 | +0.44% | 7.1만 |
|---|
| 2026.04.23 | ₩84,301 | ₩84,636 | ₩81,823 | ₩83,108 | -1.41% | 9.2만 |
|---|
| 2026.04.22 | ₩84,421 | ₩86,270 | ₩84,421 | ₩85,962 | +1.83% | 18.8만 |
|---|
| 2026.04.21 | ₩81,875 | ₩81,956 | ₩79,289 | ₩79,410 | -3.01% | 14.3만 |
|---|
| 2026.04.20 | ₩82,652 | ₩83,349 | ₩82,438 | ₩83,175 | +0.63% | 16.6만 |
|---|
| 2026.04.17 | ₩82,760 | ₩84,400 | ₩82,451 | ₩83,175 | +0.50% | 8.4만 |
|---|
| 2026.04.16 | ₩81,379 | ₩82,277 | ₩81,098 | ₩81,741 | +0.44% | 7.3만 |
|---|
| 2026.04.15 | ₩80,428 | ₩80,964 | ₩79,892 | ₩80,857 | +0.53% | 5.9만 |
|---|
| 2026.04.14 | ₩81,741 | ₩82,049 | ₩80,622 | ₩81,513 | -0.28% | 29만 |
|---|
| 2026.04.13 | ₩79,490 | ₩83,008 | ₩79,490 | ₩82,706 | +4.05% | 25.3만 |
|---|
| 2026.04.10 | ₩79,905 | ₩80,093 | ₩79,075 | ₩79,570 | -0.42% | 10.2만 |
|---|
| 2026.04.09 | ₩78,525 | ₩80,086 | ₩78,056 | ₩78,927 | +0.51% | 21.7만 |
|---|
| 2026.04.08 | ₩79,436 | ₩79,718 | ₩77,540 | ₩78,954 | -0.61% | 18.2만 |
|---|
| 2026.04.07 | ₩76,515 | ₩77,547 | ₩75,040 | ₩77,105 | +0.77% | 21.7만 |
|---|
| 2026.04.06 | ₩76,542 | ₩77,373 | ₩76,247 | ₩77,373 | +1.09% | 18.2만 |
|---|
| 2026.04.02 | ₩73,688 | ₩77,440 | ₩73,299 | ₩77,078 | +4.60% | 32.4만 |
|---|
| 2026.04.01 | ₩74,371 | ₩76,153 | ₩74,063 | ₩75,376 | +1.35% | 23.1만 |
|---|
| 2026.03.31 | ₩67,162 | ₩70,753 | ₩67,028 | ₩70,659 | +5.21% | 15.5만 |
|---|
| 2026.03.30 | ₩71,343 | ₩71,410 | ₩68,287 | ₩68,837 | -3.51% | 4.5만 |
|---|
| 2026.03.27 | ₩72,361 | ₩72,817 | ₩71,262 | ₩71,463 | -1.24% | 3.8만 |
|---|
| 2026.03.26 | ₩74,720 | ₩75,108 | ₩71,919 | ₩71,999 | -3.64% | 14.1만 |
|---|
| 2026.03.25 | ₩75,644 | ₩77,078 | ₩75,041 | ₩75,604 | -0.05% | 19.3만 |
|---|
| 2026.03.24 | ₩72,522 | ₩73,554 | ₩72,066 | ₩72,884 | +0.50% | 5.5만 |
|---|
| 2026.03.23 | ₩73,299 | ₩73,916 | ₩71,055 | ₩73,339 | +0.05% | 11.8만 |
|---|
| 2026.03.20 | ₩74,559 | ₩74,559 | ₩70,458 | ₩70,485 | -5.46% | 22.1만 |
|---|
| 2026.03.19 | ₩74,492 | ₩77,038 | ₩73,534 | ₩76,850 | +3.17% | 21.5만 |
|---|
| 2026.03.18 | ₩76,770 | ₩77,735 | ₩75,108 | ₩75,175 | -2.08% | 20.1만 |
|---|
| 2026.03.17 | ₩80,669 | ₩80,910 | ₩79,651 | ₩80,013 | -0.81% | 5.9만 |
|---|
| 2026.03.16 | ₩80,227 | ₩81,728 | ₩80,173 | ₩81,018 | +0.99% | 9.2만 |
|---|
| 2026.03.13 | ₩80,066 | ₩81,071 | ₩78,445 | ₩78,445 | -2.03% | 8만 |
|---|
| 2026.03.12 | ₩81,259 | ₩81,259 | ₩78,833 | ₩79,343 | -2.36% | 8.8만 |
|---|
| 2026.03.11 | ₩79,892 | ₩81,219 | ₩78,994 | ₩80,401 | +0.64% | 14.1만 |
|---|
| 2026.03.10 | ₩82,250 | ₩84,368 | ₩80,964 | ₩82,063 | -0.23% | 22.1만 |
|---|
| 2026.03.09 | ₩81,125 | ₩86,552 | ₩79,891 | ₩85,909 | +5.90% | 22.2만 |
|---|
| 2026.03.06 | ₩79,061 | ₩83,738 | ₩78,418 | ₩83,443 | +5.54% | 18.2만 |
|---|
| 2026.03.05 | ₩79,999 | ₩81,379 | ₩75,711 | ₩78,056 | -2.43% | 26.5만 |
|---|
| 2026.03.04 | ₩76,716 | ₩81,835 | ₩76,448 | ₩79,168 | +3.20% | 54.6만 |
|---|
| 2026.03.03 | ₩90,143 | ₩90,331 | ₩81,085 | ₩86,565 | -3.97% | 41.7만 |
|---|
| 2026.03.02 | ₩82,666 | ₩85,507 | ₩82,451 | ₩84,971 | +2.79% | 29.4만 |
|---|
| 2026.02.27 | ₩80,240 | ₩81,580 | ₩79,946 | ₩81,580 | +1.67% | 9.8만 |
|---|
| 2026.02.26 | ₩80,575 | ₩81,091 | ₩77,962 | ₩79,879 | -0.86% | 11.6만 |
|---|
| 2026.02.25 | ₩81,406 | ₩81,956 | ₩81,259 | ₩81,674 | +0.33% | 9만 |
|---|
| 2026.02.24 | ₩79,249 | ₩80,281 | ₩78,961 | ₩80,240 | +1.25% | 6.2만 |
|---|
| 2026.02.23 | ₩78,927 | ₩79,731 | ₩78,217 | ₩78,673 | -0.32% | 15.9만 |
|---|
| 2026.02.20 | ₩78,713 | ₩80,736 | ₩78,659 | ₩80,736 | +2.57% | 10.2만 |
|---|
| 2026.02.19 | ₩76,127 | ₩77,065 | ₩75,859 | ₩76,676 | +0.72% | 5.2만 |
|---|
| 2026.02.18 | ₩75,430 | ₩76,823 | ₩75,256 | ₩76,596 | +1.55% | 11.8만 |
|---|
| 2026.02.17 | ₩75,483 | ₩76,026 | ₩74,244 | ₩75,323 | -0.21% | 4만 |
|---|
| 2026.02.13 | ₩75,041 | ₩76,381 | ₩73,689 | ₩76,274 | +1.64% | 8.1만 |
|---|
| 2026.02.12 | ₩74,438 | ₩75,162 | ₩72,616 | ₩72,977 | -1.96% | 11.7만 |
|---|
| 2026.02.11 | ₩73,661 | ₩74,559 | ₩72,776 | ₩74,438 | +1.06% | 5.2만 |
|---|
| 2026.02.10 | ₩73,567 | ₩73,755 | ₩72,629 | ₩73,755 | +0.26% | 5.2만 |
|---|
| 2026.02.09 | ₩74,693 | ₩76,381 | ₩74,492 | ₩76,207 | +2.03% | 7.6만 |
|---|
| 2026.02.06 | ₩72,575 | ₩74,519 | ₩72,455 | ₩74,371 | +2.47% | 7.9만 |
|---|
| 2026.02.05 | ₩73,835 | ₩74,465 | ₩72,441 | ₩72,709 | -1.52% | 15.8만 |
|---|
| 2026.02.04 | ₩79,664 | ₩79,664 | ₩76,341 | ₩76,810 | -3.58% | 29.2만 |
|---|
| 2026.02.03 | ₩78,981 | ₩79,088 | ₩77,051 | ₩77,761 | -1.54% | 8.4만 |
|---|
| 2026.02.02 | ₩74,639 | ₩75,443 | ₩73,962 | ₩74,773 | +0.18% | 18.2만 |
|---|
| 2026.01.30 | ₩78,029 | ₩78,793 | ₩76,747 | ₩77,239 | -1.01% | 6.3만 |
|---|
| 2026.01.29 | ₩79,195 | ₩79,235 | ₩76,998 | ₩78,713 | -0.61% | 5.8만 |
|---|
| 2026.01.28 | ₩77,574 | ₩77,848 | ₩76,502 | ₩77,118 | -0.59% | 7.8만 |
|---|
| 2026.01.27 | ₩75,215 | ₩76,349 | ₩74,900 | ₩76,180 | +1.28% | 15.6만 |
|---|
| 2026.01.26 | ₩76,274 | ₩77,219 | ₩76,167 | ₩76,475 | +0.26% | 10.3만 |
|---|
| 2026.01.23 | ₩74,009 | ₩75,845 | ₩73,795 | ₩75,818 | +2.44% | 10.6만 |
|---|
| 2026.01.22 | ₩74,813 | ₩75,510 | ₩74,331 | ₩74,894 | +0.11% | 14.6만 |
|---|
| 2026.01.21 | ₩76,381 | ₩77,654 | ₩76,247 | ₩77,279 | +1.18% | 11.6만 |
|---|
| 2026.01.20 | ₩74,907 | ₩75,818 | ₩74,264 | ₩75,524 | +0.82% | 24.7만 |
|---|
| 2026.01.16 | ₩73,567 | ₩74,208 | ₩73,031 | ₩74,130 | +0.77% | 15.7만 |
|---|
| 2026.01.15 | ₩75,296 | ₩76,368 | ₩74,907 | ₩75,979 | +0.91% | 11.9만 |
|---|
| 2026.01.14 | ₩73,031 | ₩73,808 | ₩72,575 | ₩73,681 | +0.89% | 9.7만 |
|---|
| 2026.01.13 | ₩73,889 | ₩74,117 | ₩73,165 | ₩73,621 | -0.36% | 13.8만 |
|---|
| 2026.01.12 | ₩71,879 | ₩73,031 | ₩71,289 | ₩73,031 | +1.60% | 16.8만 |
|---|
| 2026.01.09 | ₩70,431 | ₩71,825 | ₩70,364 | ₩71,664 | +1.75% | 18.1만 |
|---|
| 2026.01.08 | ₩66,720 | ₩67,564 | ₩66,331 | ₩67,457 | +1.10% | 16.3만 |
|---|
| 2026.01.07 | ₩63,209 | ₩64,040 | ₩62,981 | ₩63,343 | +0.21% | 10.8만 |
|---|
| 2026.01.06 | ₩63,852 | ₩64,723 | ₩63,703 | ₩64,723 | +1.36% | 8.9만 |
|---|
| 2026.01.05 | ₩62,391 | ₩63,370 | ₩62,338 | ₩63,021 | +1.01% | 17.3만 |
|---|
| 2026.01.02 | ₩60,341 | ₩61,413 | ₩60,167 | ₩61,413 | +1.78% | 5.1만 |
|---|
| 2025.12.31 | ₩58,974 | ₩58,974 | ₩58,318 | ₩58,801 | -0.29% | 4만 |
|---|
| 2025.12.30 | ₩58,679 | ₩59,169 | ₩58,653 | ₩59,162 | +0.82% | 4.1만 |
|---|
| 2025.12.29 | ₩63,115 | ₩63,430 | ₩62,566 | ₩63,316 | +0.32% | 7.8만 |
|---|
| 2025.12.26 | ₩60,395 | ₩60,797 | ₩60,167 | ₩60,797 | +0.67% | 1.8만 |
|---|
| 2025.12.24 | ₩61,534 | ₩61,641 | ₩61,306 | ₩61,346 | -0.30% | 3.8만 |
|---|
| 2025.12.23 | ₩60,891 | ₩62,378 | ₩60,891 | ₩62,257 | +2.24% | 3.8만 |
|---|
| 2025.12.22 | ₩60,288 | ₩60,502 | ₩60,132 | ₩60,475 | +0.31% | 1.1만 |
|---|
| 2025.12.19 | ₩58,693 | ₩59,671 | ₩58,693 | ₩59,671 | +1.67% | 1.2만 |
|---|
| 2025.12.18 | ₩57,849 | ₩58,090 | ₩57,554 | ₩57,646 | -0.35% | 1.4만 |
|---|
| 2025.12.17 | ₩58,184 | ₩58,184 | ₩56,763 | ₩56,763 | -2.44% | 2.9만 |
|---|
| 2025.12.16 | ₩58,478 | ₩58,746 | ₩58,076 | ₩58,237 | -0.41% | 2.9만 |
|---|
| 2025.12.15 | ₩60,314 | ₩60,529 | ₩59,899 | ₩59,899 | -0.69% | 5.1만 |
|---|
| 2025.12.12 | ₩60,180 | ₩60,328 | ₩59,497 | ₩59,939 | -0.40% | 1.3만 |
|---|
| 2025.12.11 | ₩57,969 | ₩58,251 | ₩57,795 | ₩58,170 | +0.35% | 1.4만 |
|---|
| 2025.12.10 | ₩58,184 | ₩59,215 | ₩58,143 | ₩59,215 | +1.77% | 9.2천 |
|---|
| 2025.12.09 | ₩59,055 | ₩59,611 | ₩58,921 | ₩59,162 | +0.18% | 2.9만 |
|---|
| 2025.12.08 | ₩58,854 | ₩58,854 | ₩58,251 | ₩58,572 | -0.48% | 5.8만 |
|---|
| 2025.12.05 | ₩56,375 | ₩57,125 | ₩56,321 | ₩56,683 | +0.55% | 8.8만 |
|---|
| 2025.12.04 | ₩55,088 | ₩55,262 | ₩54,673 | ₩54,673 | -0.75% | 2.7만 |
|---|
| 2025.12.03 | ₩55,142 | ₩55,597 | ₩54,968 | ₩55,437 | +0.53% | 2.2만 |
|---|
| 2025.12.02 | ₩54,110 | ₩54,204 | ₩53,715 | ₩53,855 | -0.47% | 1.6만 |
|---|
| 2025.12.01 | ₩53,025 | ₩53,453 | ₩52,703 | ₩52,824 | -0.38% | 2.7만 |
|---|
| 2025.11.28 | ₩54,525 | ₩54,887 | ₩54,257 | ₩54,499 | -0.05% | 6만 |
|---|
| 2025.11.26 | ₩53,949 | ₩54,793 | ₩53,815 | ₩54,378 | +0.79% | 5.1만 |
|---|
| 2025.11.25 | ₩53,427 | ₩53,802 | ₩52,991 | ₩53,748 | +0.60% | 5.1만 |
|---|
| 2025.11.24 | ₩53,038 | ₩53,795 | ₩52,904 | ₩53,641 | +1.14% | 6만 |
|---|
| 2025.11.21 | ₩53,788 | ₩54,458 | ₩52,139 | ₩54,190 | +0.75% | 5.2만 |
|---|
| 2025.11.20 | ₩56,120 | ₩56,443 | ₩54,043 | ₩54,043 | -3.70% | 9.2만 |
|---|
| 2025.11.19 | ₩55,102 | ₩55,731 | ₩54,887 | ₩55,048 | -0.10% | 6.6만 |
|---|
| 2025.11.18 | ₩56,053 | ₩56,562 | ₩55,738 | ₩56,187 | +0.24% | 3.7만 |
|---|
| 2025.11.17 | ₩58,050 | ₩58,639 | ₩57,447 | ₩57,527 | -0.90% | 2.6만 |
|---|
| 2025.11.14 | ₩57,219 | ₩58,592 | ₩57,018 | ₩58,264 | +1.83% | 9.5만 |
|---|
| 2025.11.13 | ₩57,420 | ₩57,427 | ₩56,120 | ₩56,535 | -1.54% | 10.4만 |
|---|
| 2025.11.12 | ₩57,192 | ₩57,406 | ₩56,723 | ₩57,045 | -0.26% | 20.3만 |
|---|
| 2025.11.11 | ₩57,018 | ₩57,199 | ₩56,723 | ₩57,086 | +0.12% | 1.5만 |
|---|
| 2025.11.10 | ₩58,344 | ₩58,760 | ₩58,197 | ₩58,718 | +0.64% | 4.3만 |
|---|
| 2025.11.07 | ₩56,629 | ₩56,696 | ₩55,611 | ₩56,442 | -0.33% | 5.7만 |
|---|
| 2025.11.06 | ₩59,363 | ₩59,550 | ₩58,545 | ₩58,827 | -0.90% | 6.4만 |
|---|
| 2025.11.05 | ₩60,127 | ₩60,891 | ₩60,046 | ₩60,649 | +0.87% | 6.1만 |
|---|
| 2025.11.04 | ₩63,839 | ₩64,308 | ₩63,450 | ₩63,731 | -0.17% | 2만 |
|---|
| 2025.11.03 | ₩66,425 | ₩66,686 | ₩65,889 | ₩66,599 | +0.26% | 4.7만 |
|---|
| 2025.10.31 | ₩64,401 | ₩64,884 | ₩64,283 | ₩64,884 | +0.75% | 2.6만 |
|---|
| 2025.10.30 | ₩64,308 | ₩64,428 | ₩63,959 | ₩64,254 | -0.08% | 1.9만 |
|---|
| 2025.10.29 | ₩65,085 | ₩65,761 | ₩64,656 | ₩65,232 | +0.23% | 29.2만 |
|---|
| 2025.10.28 | ₩64,710 | ₩65,071 | ₩64,361 | ₩64,736 | +0.04% | 3만 |
|---|
| 2025.10.27 | ₩65,581 | ₩65,581 | ₩65,205 | ₩65,473 | -0.16% | 5.2만 |
|---|
| 2025.10.24 | ₩64,174 | ₩64,562 | ₩64,040 | ₩64,549 | +0.58% | 2.8만 |
|---|
| 2025.10.23 | ₩64,549 | ₩65,460 | ₩64,525 | ₩65,433 | +1.37% | 3.5만 |
|---|
| 2025.10.22 | ₩63,932 | ₩64,495 | ₩63,303 | ₩63,839 | -0.15% | 4.4만 |
|---|
| 2025.10.21 | ₩62,177 | ₩62,713 | ₩62,083 | ₩62,298 | +0.19% | 6.6만 |
|---|
| 2025.10.20 | ₩61,668 | ₩62,190 | ₩61,587 | ₩61,735 | +0.11% | 3.9만 |
|---|
| 2025.10.17 | ₩59,604 | ₩59,765 | ₩59,229 | ₩59,390 | -0.36% | 3.2만 |
|---|
| 2025.10.16 | ₩61,252 | ₩61,708 | ₩60,810 | ₩61,083 | -0.28% | 3.4만 |
|---|
| 2025.10.15 | ₩61,668 | ₩61,869 | ₩61,279 | ₩61,654 | -0.02% | 2.8만 |
|---|
| 2025.10.14 | ₩59,524 | ₩60,534 | ₩59,524 | ₩60,196 | +1.13% | 4.7만 |
|---|
| 2025.10.13 | ₩61,909 | ₩62,197 | ₩61,695 | ₩61,976 | +0.11% | 3.6만 |
|---|
| 2025.10.10 | ₩63,530 | ₩63,544 | ₩61,051 | ₩61,092 | -3.84% | 7.4만 |
|---|