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 | ₩53,403 | ₩53,537 | ₩53,015 | ₩53,430 | +0.05% | 3.7만 |
| 2026.10.08 | ₩53,577 | ₩53,644 | ₩52,412 | ₩52,546 | -1.92% | 6.8만 |
| 2026.10.07 | ₩55,358 | ₩55,438 | ₩54,889 | ₩55,023 | -0.60% | 3.6만 |
| 2026.10.06 | ₩58,785 | ₩58,940 | ₩57,741 | ₩57,741 | -1.78% | 2.3만 |
| 2026.10.05 | ₩59,749 | ₩59,843 | ₩59,280 | ₩59,843 | +0.16% | 1.7만 |
| 2026.10.02 | ₩59,240 | ₩59,669 | ₩58,544 | ₩59,615 | +0.63% | 23.2만 |
| 2026.10.01 | ₩56,375 | ₩56,750 | ₩55,813 | ₩56,750 | +0.66% | 5만 |
| 2026.09.30 | ₩56,295 | ₩56,415 | ₩55,371 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,411 |
| -1.57% |
| 7천 |
| 2026.09.29 | ₩56,308 | ₩56,308 | ₩55,773 | ₩56,134 | -0.31% | 9천 |
|---|
| 2026.09.28 | ₩57,125 | ₩57,165 | ₩56,228 | ₩56,924 | -0.35% | 2.1만 |
|---|
| 2026.09.25 | ₩54,795 | ₩55,639 | ₩54,729 | ₩55,589 | +1.45% | 13.6만 |
|---|
| 2026.09.24 | ₩55,050 | ₩55,090 | ₩53,550 | ₩53,564 | -2.70% | 1.9만 |
|---|
| 2026.09.23 | ₩56,107 | ₩56,215 | ₩54,929 | ₩55,036 | -1.91% | 4.3만 |
|---|
| 2026.09.22 | ₩57,352 | ₩59,053 | ₩57,352 | ₩58,598 | +2.17% | 5.1만 |
|---|
| 2026.09.21 | ₩57,513 | ₩58,236 | ₩57,366 | ₩57,978 | +0.81% | 1.2만 |
|---|
| 2026.09.18 | ₩57,727 | ₩57,727 | ₩56,656 | ₩57,004 | -1.25% | 3.4만 |
|---|
| 2026.09.17 | ₩58,343 | ₩58,986 | ₩58,180 | ₩58,986 | +1.10% | 2.7만 |
|---|
| 2026.09.16 | ₩56,014 | ₩56,228 | ₩55,077 | ₩55,518 | -0.88% | 5만 |
|---|
| 2026.09.15 | ₩56,937 | ₩56,937 | ₩56,014 | ₩56,228 | -1.25% | 3.1만 |
|---|
| 2026.09.14 | ₩58,316 | ₩58,316 | ₩57,527 | ₩57,607 | -1.22% | 1.1만 |
|---|
| 2026.09.11 | ₩57,701 | ₩57,915 | ₩57,466 | ₩57,727 | +0.05% | 2.6만 |
|---|
| 2026.09.10 | ₩56,830 | ₩57,085 | ₩56,215 | ₩56,255 | -1.01% | 5.1만 |
|---|
| 2026.09.09 | ₩57,433 | ₩57,821 | ₩56,924 | ₩57,058 | -0.65% | 4.8만 |
|---|
| 2026.09.08 | ₩56,456 | ₩56,630 | ₩56,094 | ₩56,094 | -0.64% | 2만 |
|---|
| 2026.09.04 | ₩55,880 | ₩57,098 | ₩55,679 | ₩57,098 | +2.18% | 3.2만 |
|---|
| 2026.09.03 | ₩55,077 | ₩56,027 | ₩54,849 | ₩56,027 | +1.73% | 3.5만 |
|---|
| 2026.09.02 | ₩54,086 | ₩54,327 | ₩53,658 | ₩54,327 | +0.45% | 2.6만 |
|---|
| 2026.09.01 | ₩54,889 | ₩55,184 | ₩53,905 | ₩54,313 | -1.05% | 4.1만 |
|---|
| 2026.08.31 | ₩57,446 | ₩57,446 | ₩56,522 | ₩56,723 | -1.26% | 4.3만 |
|---|
| 2026.08.28 | ₩58,892 | ₩59,240 | ₩58,397 | ₩58,571 | -0.55% | 3.6만 |
|---|
| 2026.08.27 | ₩58,504 | ₩58,504 | ₩57,513 | ₩58,345 | -0.27% | 1.9만 |
|---|
| 2026.08.26 | ₩57,312 | ₩57,730 | ₩57,189 | ₩57,189 | -0.21% | 1.8만 |
|---|
| 2026.08.25 | ₩57,085 | ₩57,559 | ₩56,777 | ₩57,312 | +0.40% | 4.6만 |
|---|
| 2026.08.24 | ₩56,429 | ₩56,710 | ₩55,036 | ₩55,425 | -1.78% | 3.3만 |
|---|
| 2026.08.21 | ₩55,572 | ₩55,733 | ₩55,036 | ₩55,090 | -0.87% | 7.7만 |
|---|
| 2026.08.20 | ₩57,995 | ₩58,598 | ₩57,821 | ₩58,598 | +1.04% | 2.7만 |
|---|
| 2026.08.19 | ₩59,789 | ₩59,829 | ₩58,711 | ₩59,307 | -0.81% | 3.5만 |
|---|
| 2026.08.18 | ₩58,437 | ₩58,785 | ₩57,152 | ₩57,178 | -2.15% | 8.1만 |
|---|
| 2026.08.17 | ₩60,967 | ₩62,400 | ₩60,967 | ₩61,046 | +0.13% | 3만 |
|---|
| 2026.08.14 | ₩60,780 | ₩61,342 | ₩60,057 | ₩60,255 | -0.86% | 2.6만 |
|---|
| 2026.08.13 | ₩60,378 | ₩61,650 | ₩60,378 | ₩60,914 | +0.89% | 3.2만 |
|---|
| 2026.08.12 | ₩60,686 | ₩61,275 | ₩60,405 | ₩61,275 | +0.97% | 5.4만 |
|---|
| 2026.08.11 | ₩58,343 | ₩59,120 | ₩58,270 | ₩59,120 | +1.33% | 5.7만 |
|---|
| 2026.08.10 | ₩59,535 | ₩60,512 | ₩59,535 | ₩60,177 | +1.08% | 6.5만 |
|---|
| 2026.08.07 | ₩58,437 | ₩58,490 | ₩56,804 | ₩57,727 | -1.21% | 2.7만 |
|---|
| 2026.08.06 | ₩55,907 | ₩57,352 | ₩55,692 | ₩56,241 | +0.60% | 3.6만 |
|---|
| 2026.08.05 | ₩56,201 | ₩56,456 | ₩55,692 | ₩55,692 | -0.91% | 3.8만 |
|---|
| 2026.08.04 | ₩54,782 | ₩56,549 | ₩54,521 | ₩56,429 | +3.01% | 10.9만 |
|---|
| 2026.08.03 | ₩49,387 | ₩50,766 | ₩48,517 | ₩50,418 | +2.09% | 5.5만 |
|---|
| 2026.07.31 | ₩49,414 | ₩49,775 | ₩47,546 | ₩47,546 | -3.78% | 5만 |
|---|
| 2026.07.30 | ₩48,195 | ₩50,511 | ₩48,048 | ₩50,511 | +4.81% | 6.5만 |
|---|
| 2026.07.29 | ₩46,027 | ₩47,606 | ₩44,407 | ₩44,956 | -2.33% | 19.6만 |
|---|
| 2026.07.28 | ₩47,834 | ₩48,932 | ₩46,707 | ₩48,128 | +0.62% | 14.4만 |
|---|
| 2026.07.27 | ₩50,003 | ₩50,137 | ₩47,660 | ₩48,624 | -2.76% | 11.1만 |
|---|
| 2026.07.24 | ₩54,541 | ₩54,554 | ₩53,109 | ₩53,109 | -2.63% | 5.3만 |
|---|
| 2026.07.23 | ₩53,068 | ₩54,568 | ₩53,042 | ₩54,113 | +1.97% | 4.8만 |
|---|
| 2026.07.22 | ₩50,859 | ₩51,783 | ₩50,859 | ₩51,248 | +0.76% | 2.5만 |
|---|
| 2026.07.21 | ₩50,056 | ₩50,893 | ₩49,467 | ₩50,217 | +0.32% | 3.9만 |
|---|
| 2026.07.20 | ₩49,440 | ₩50,123 | ₩48,932 | ₩49,092 | -0.70% | 7.1만 |
|---|
| 2026.07.17 | ₩49,454 | ₩51,663 | ₩49,240 | ₩50,779 | +2.68% | 4.2만 |
|---|
| 2026.07.16 | ₩51,167 | ₩51,408 | ₩49,889 | ₩50,846 | -0.63% | 4.7만 |
|---|
| 2026.07.15 | ₩51,529 | ₩51,636 | ₩49,414 | ₩50,337 | -2.31% | 8.3만 |
|---|
| 2026.07.14 | ₩51,301 | ₩51,810 | ₩50,936 | ₩51,355 | +0.10% | 6.9만 |
|---|
| 2026.07.13 | ₩53,417 | ₩53,537 | ₩52,064 | ₩52,064 | -2.53% | 5.8만 |
|---|
| 2026.07.10 | ₩54,220 | ₩54,514 | ₩53,497 | ₩54,193 | -0.05% | 3.9만 |
|---|
| 2026.07.09 | ₩52,908 | ₩53,477 | ₩52,292 | ₩53,109 | +0.38% | 5.1만 |
|---|
| 2026.07.08 | ₩52,653 | ₩54,180 | ₩52,091 | ₩54,180 | +2.90% | 8.2만 |
|---|
| 2026.07.07 | ₩55,759 | ₩56,603 | ₩54,929 | ₩55,559 | -0.36% | 6.3만 |
|---|
| 2026.07.06 | ₩58,531 | ₩59,254 | ₩58,209 | ₩58,490 | -0.07% | 5.7만 |
|---|
| 2026.07.02 | ₩57,112 | ₩58,892 | ₩55,840 | ₩57,232 | +0.21% | 9.5만 |
|---|
| 2026.07.01 | ₩55,759 | ₩56,817 | ₩54,983 | ₩55,639 | -0.22% | 5.5만 |
|---|
| 2026.06.30 | ₩53,577 | ₩54,220 | ₩53,216 | ₩54,220 | +1.20% | 9.4만 |
|---|
| 2026.06.29 | ₩55,237 | ₩55,291 | ₩53,979 | ₩55,210 | -0.05% | 9.5만 |
|---|
| 2026.06.26 | ₩51,971 | ₩53,336 | ₩51,823 | ₩52,145 | +0.33% | 7.3만 |
|---|
| 2026.06.25 | ₩55,371 | ₩55,853 | ₩53,704 | ₩54,166 | -2.18% | 10.8만 |
|---|
| 2026.06.24 | ₩57,125 | ₩57,915 | ₩55,920 | ₩56,897 | -0.40% | 18.3만 |
|---|
| 2026.06.23 | ₩56,536 | ₩57,915 | ₩56,228 | ₩56,295 | -0.43% | 10만 |
|---|
| 2026.06.22 | ₩61,275 | ₩61,481 | ₩60,592 | ₩60,847 | -0.70% | 12.1만 |
|---|
| 2026.06.18 | ₩64,783 | ₩65,251 | ₩63,993 | ₩64,635 | -0.23% | 5.5만 |
|---|
| 2026.06.17 | ₩68,504 | ₩69,428 | ₩67,032 | ₩67,085 | -2.07% | 7만 |
|---|
| 2026.06.16 | ₩69,897 | ₩70,566 | ₩68,491 | ₩69,241 | -0.94% | 9.9만 |
|---|
| 2026.06.15 | ₩66,014 | ₩66,536 | ₩65,117 | ₩66,536 | +0.79% | 6.9만 |
|---|
| 2026.06.12 | ₩63,912 | ₩64,528 | ₩62,667 | ₩63,758 | -0.24% | 9.2만 |
|---|
| 2026.06.11 | ₩59,762 | ₩63,089 | ₩59,428 | ₩62,748 | +5.00% | 15.7만 |
|---|
| 2026.06.10 | ₩59,160 | ₩60,191 | ₩55,840 | ₩56,335 | -4.77% | 56.7만 |
|---|
| 2026.06.09 | ₩57,540 | ₩57,553 | ₩54,514 | ₩56,161 | -2.40% | 8.4만 |
|---|
| 2026.06.08 | ₩57,205 | ₩57,500 | ₩56,723 | ₩57,031 | -0.30% | 6.6만 |
|---|
| 2026.06.05 | ₩59,294 | ₩59,361 | ₩56,067 | ₩56,241 | -5.15% | 18.7만 |
|---|
| 2026.06.04 | ₩60,311 | ₩61,543 | ₩60,070 | ₩60,994 | +1.13% | 9.5만 |
|---|
| 2026.06.03 | ₩62,159 | ₩63,207 | ₩61,195 | ₩61,476 | -1.10% | 10.1만 |
|---|
| 2026.06.02 | ₩62,975 | ₩63,551 | ₩62,667 | ₩62,989 | +0.02% | 27.9만 |
|---|
| 2026.06.01 | ₩66,697 | ₩67,460 | ₩65,680 | ₩66,804 | +0.16% | 17.7만 |
|---|
| 2026.05.29 | ₩67,433 | ₩67,433 | ₩66,108 | ₩66,938 | -0.73% | 23.8만 |
|---|
| 2026.05.28 | ₩69,147 | ₩71,583 | ₩68,839 | ₩71,142 | +2.88% | 13.4만 |
|---|
| 2026.05.27 | ₩72,012 | ₩72,507 | ₩70,753 | ₩71,490 | -0.73% | 9.7만 |
|---|
| 2026.05.26 | ₩73,886 | ₩74,234 | ₩73,578 | ₩74,007 | +0.16% | 12.6만 |
|---|
| 2026.05.22 | ₩71,958 | ₩72,152 | ₩70,593 | ₩71,021 | -1.30% | 9만 |
|---|
| 2026.05.21 | ₩69,616 | ₩70,432 | ₩69,067 | ₩69,964 | +0.50% | 14.3만 |
|---|
| 2026.05.20 | ₩68,411 | ₩70,272 | ₩68,370 | ₩70,272 | +2.72% | 14.6만 |
|---|
| 2026.05.19 | ₩69,040 | ₩72,065 | ₩68,815 | ₩70,954 | +2.77% | 17.8만 |
|---|
| 2026.05.18 | ₩72,092 | ₩72,320 | ₩70,579 | ₩71,061 | -1.43% | 20.9만 |
|---|
| 2026.05.15 | ₩70,847 | ₩71,229 | ₩70,104 | ₩70,807 | -0.06% | 10.8만 |
|---|
| 2026.05.14 | ₩74,944 | ₩75,493 | ₩74,716 | ₩75,386 | +0.59% | 6만 |
|---|
| 2026.05.13 | ₩74,636 | ₩75,332 | ₩73,879 | ₩75,024 | +0.52% | 7.2만 |
|---|
| 2026.05.12 | ₩75,078 | ₩75,814 | ₩73,070 | ₩74,609 | -0.62% | 30만 |
|---|
| 2026.05.11 | ₩78,585 | ₩79,455 | ₩77,856 | ₩78,532 | -0.07% | 11.7만 |
|---|
| 2026.05.08 | ₩79,348 | ₩79,937 | ₩78,773 | ₩79,884 | +0.67% | 10.5만 |
|---|
| 2026.05.07 | ₩80,660 | ₩80,660 | ₩77,193 | ₩77,635 | -3.75% | 31.7만 |
|---|
| 2026.05.06 | ₩84,851 | ₩84,864 | ₩83,452 | ₩84,529 | -0.38% | 20.6만 |
|---|
| 2026.05.05 | ₩85,922 | ₩87,635 | ₩85,493 | ₩87,421 | +1.75% | 15.7만 |
|---|
| 2026.05.04 | ₩85,681 | ₩86,409 | ₩83,900 | ₩84,342 | -1.56% | 29.3만 |
|---|
| 2026.05.01 | ₩86,082 | ₩86,778 | ₩85,868 | ₩86,685 | +0.70% | 8.8만 |
|---|
| 2026.04.30 | ₩84,556 | ₩86,671 | ₩83,820 | ₩86,390 | +2.17% | 18.3만 |
|---|
| 2026.04.29 | ₩84,061 | ₩84,061 | ₩82,776 | ₩83,191 | -1.04% | 25.5만 |
|---|
| 2026.04.28 | ₩81,892 | ₩82,601 | ₩81,330 | ₩81,731 | -0.20% | 32.2만 |
|---|
| 2026.04.27 | ₩84,007 | ₩84,308 | ₩83,017 | ₩83,686 | -0.38% | 6만 |
|---|
| 2026.04.24 | ₩84,449 | ₩84,998 | ₩83,739 | ₩84,824 | +0.44% | 7.1만 |
|---|
| 2026.04.23 | ₩84,221 | ₩84,556 | ₩81,746 | ₩83,030 | -1.41% | 9.2만 |
|---|
| 2026.04.22 | ₩84,342 | ₩86,189 | ₩84,342 | ₩85,881 | +1.83% | 18.8만 |
|---|
| 2026.04.21 | ₩81,798 | ₩81,879 | ₩79,214 | ₩79,335 | -3.01% | 14.3만 |
|---|
| 2026.04.20 | ₩82,575 | ₩83,271 | ₩82,361 | ₩83,097 | +0.63% | 16.6만 |
|---|
| 2026.04.17 | ₩82,682 | ₩84,320 | ₩82,374 | ₩83,097 | +0.50% | 8.4만 |
|---|
| 2026.04.16 | ₩81,303 | ₩82,200 | ₩81,022 | ₩81,664 | +0.44% | 7.3만 |
|---|
| 2026.04.15 | ₩80,352 | ₩80,888 | ₩79,817 | ₩80,781 | +0.53% | 5.9만 |
|---|
| 2026.04.14 | ₩81,664 | ₩81,972 | ₩80,546 | ₩81,437 | -0.28% | 29만 |
|---|
| 2026.04.13 | ₩79,415 | ₩82,929 | ₩79,415 | ₩82,628 | +4.05% | 25.3만 |
|---|
| 2026.04.10 | ₩79,830 | ₩80,018 | ₩79,000 | ₩79,496 | -0.42% | 10.2만 |
|---|
| 2026.04.09 | ₩78,451 | ₩80,011 | ₩77,983 | ₩78,853 | +0.51% | 21.7만 |
|---|
| 2026.04.08 | ₩79,362 | ₩79,643 | ₩77,467 | ₩78,880 | -0.61% | 18.2만 |
|---|
| 2026.04.07 | ₩76,443 | ₩77,474 | ₩74,969 | ₩77,032 | +0.77% | 21.7만 |
|---|
| 2026.04.06 | ₩76,470 | ₩77,300 | ₩76,175 | ₩77,300 | +1.09% | 18.2만 |
|---|
| 2026.04.02 | ₩73,618 | ₩77,367 | ₩73,230 | ₩77,005 | +4.60% | 32.4만 |
|---|
| 2026.04.01 | ₩74,301 | ₩76,082 | ₩73,993 | ₩75,305 | +1.35% | 23.1만 |
|---|
| 2026.03.31 | ₩67,099 | ₩70,687 | ₩66,965 | ₩70,593 | +5.21% | 15.5만 |
|---|
| 2026.03.30 | ₩71,276 | ₩71,343 | ₩68,223 | ₩68,772 | -3.51% | 4.5만 |
|---|
| 2026.03.27 | ₩72,293 | ₩72,748 | ₩71,195 | ₩71,396 | -1.24% | 3.8만 |
|---|
| 2026.03.26 | ₩74,649 | ₩75,037 | ₩71,851 | ₩71,932 | -3.64% | 14.1만 |
|---|
| 2026.03.25 | ₩75,573 | ₩77,005 | ₩74,971 | ₩75,533 | -0.05% | 19.3만 |
|---|
| 2026.03.24 | ₩72,454 | ₩73,485 | ₩71,999 | ₩72,815 | +0.50% | 5.5만 |
|---|
| 2026.03.23 | ₩73,230 | ₩73,846 | ₩70,988 | ₩73,270 | +0.05% | 11.8만 |
|---|
| 2026.03.20 | ₩74,489 | ₩74,489 | ₩70,392 | ₩70,419 | -5.46% | 22.1만 |
|---|
| 2026.03.19 | ₩74,422 | ₩76,965 | ₩73,464 | ₩76,778 | +3.17% | 21.5만 |
|---|
| 2026.03.18 | ₩76,698 | ₩77,661 | ₩75,037 | ₩75,104 | -2.08% | 20.1만 |
|---|
| 2026.03.17 | ₩80,593 | ₩80,834 | ₩79,576 | ₩79,937 | -0.81% | 5.9만 |
|---|
| 2026.03.16 | ₩80,152 | ₩81,651 | ₩80,098 | ₩80,941 | +0.99% | 9.2만 |
|---|
| 2026.03.13 | ₩79,991 | ₩80,995 | ₩78,371 | ₩78,371 | -2.03% | 8만 |
|---|
| 2026.03.12 | ₩81,182 | ₩81,182 | ₩78,759 | ₩79,268 | -2.36% | 8.8만 |
|---|
| 2026.03.11 | ₩79,817 | ₩81,142 | ₩78,920 | ₩80,326 | +0.64% | 14.1만 |
|---|
| 2026.03.10 | ₩82,173 | ₩84,288 | ₩80,888 | ₩81,986 | -0.23% | 22.1만 |
|---|
| 2026.03.09 | ₩81,049 | ₩86,471 | ₩79,816 | ₩85,828 | +5.90% | 22.2만 |
|---|
| 2026.03.06 | ₩78,987 | ₩83,659 | ₩78,344 | ₩83,365 | +5.54% | 18.2만 |
|---|
| 2026.03.05 | ₩79,924 | ₩81,303 | ₩75,640 | ₩77,983 | -2.43% | 26.5만 |
|---|
| 2026.03.04 | ₩76,644 | ₩81,758 | ₩76,376 | ₩79,094 | +3.20% | 54.6만 |
|---|
| 2026.03.03 | ₩90,058 | ₩90,246 | ₩81,008 | ₩86,484 | -3.97% | 41.7만 |
|---|
| 2026.03.02 | ₩82,588 | ₩85,426 | ₩82,374 | ₩84,891 | +2.79% | 29.4만 |
|---|
| 2026.02.27 | ₩80,165 | ₩81,504 | ₩79,870 | ₩81,504 | +1.67% | 9.8만 |
|---|
| 2026.02.26 | ₩80,500 | ₩81,015 | ₩77,889 | ₩79,803 | -0.86% | 11.6만 |
|---|
| 2026.02.25 | ₩81,330 | ₩81,879 | ₩81,182 | ₩81,597 | +0.33% | 9만 |
|---|
| 2026.02.24 | ₩79,174 | ₩80,205 | ₩78,886 | ₩80,165 | +1.25% | 6.2만 |
|---|
| 2026.02.23 | ₩78,853 | ₩79,656 | ₩78,143 | ₩78,599 | -0.32% | 15.9만 |
|---|
| 2026.02.20 | ₩78,639 | ₩80,660 | ₩78,585 | ₩80,660 | +2.57% | 10.2만 |
|---|
| 2026.02.19 | ₩76,055 | ₩76,992 | ₩75,787 | ₩76,604 | +0.72% | 5.2만 |
|---|
| 2026.02.18 | ₩75,359 | ₩76,751 | ₩75,185 | ₩76,524 | +1.55% | 11.8만 |
|---|
| 2026.02.17 | ₩75,412 | ₩75,955 | ₩74,174 | ₩75,252 | -0.21% | 4만 |
|---|
| 2026.02.13 | ₩74,971 | ₩76,309 | ₩73,620 | ₩76,202 | +1.64% | 8.1만 |
|---|
| 2026.02.12 | ₩74,368 | ₩75,091 | ₩72,547 | ₩72,909 | -1.96% | 11.7만 |
|---|
| 2026.02.11 | ₩73,592 | ₩74,489 | ₩72,708 | ₩74,368 | +1.06% | 5.2만 |
|---|
| 2026.02.10 | ₩73,498 | ₩73,685 | ₩72,561 | ₩73,685 | +0.26% | 5.2만 |
|---|
| 2026.02.09 | ₩74,622 | ₩76,309 | ₩74,422 | ₩76,135 | +2.03% | 7.6만 |
|---|
| 2026.02.06 | ₩72,507 | ₩74,448 | ₩72,387 | ₩74,301 | +2.47% | 7.9만 |
|---|
| 2026.02.05 | ₩73,766 | ₩74,395 | ₩72,373 | ₩72,641 | -1.52% | 15.8만 |
|---|
| 2026.02.04 | ₩79,589 | ₩79,589 | ₩76,269 | ₩76,738 | -3.58% | 29.2만 |
|---|
| 2026.02.03 | ₩78,907 | ₩79,014 | ₩76,979 | ₩77,688 | -1.54% | 8.4만 |
|---|
| 2026.02.02 | ₩74,569 | ₩75,372 | ₩73,893 | ₩74,703 | +0.18% | 18.2만 |
|---|
| 2026.01.30 | ₩77,956 | ₩78,719 | ₩76,675 | ₩77,166 | -1.01% | 6.3만 |
|---|
| 2026.01.29 | ₩79,121 | ₩79,161 | ₩76,925 | ₩78,639 | -0.61% | 5.8만 |
|---|
| 2026.01.28 | ₩77,501 | ₩77,775 | ₩76,430 | ₩77,046 | -0.59% | 7.8만 |
|---|
| 2026.01.27 | ₩75,145 | ₩76,277 | ₩74,830 | ₩76,109 | +1.28% | 15.6만 |
|---|
| 2026.01.26 | ₩76,202 | ₩77,146 | ₩76,095 | ₩76,403 | +0.26% | 10.3만 |
|---|
| 2026.01.23 | ₩73,940 | ₩75,774 | ₩73,726 | ₩75,747 | +2.44% | 10.6만 |
|---|
| 2026.01.22 | ₩74,743 | ₩75,439 | ₩74,261 | ₩74,823 | +0.11% | 14.6만 |
|---|
| 2026.01.21 | ₩76,309 | ₩77,581 | ₩76,175 | ₩77,206 | +1.18% | 11.6만 |
|---|
| 2026.01.20 | ₩74,837 | ₩75,747 | ₩74,194 | ₩75,453 | +0.82% | 24.7만 |
|---|
| 2026.01.16 | ₩73,498 | ₩74,138 | ₩72,962 | ₩74,060 | +0.77% | 15.7만 |
|---|
| 2026.01.15 | ₩75,225 | ₩76,296 | ₩74,837 | ₩75,908 | +0.91% | 11.9만 |
|---|
| 2026.01.14 | ₩72,962 | ₩73,739 | ₩72,507 | ₩73,612 | +0.89% | 9.7만 |
|---|
| 2026.01.13 | ₩73,819 | ₩74,047 | ₩73,096 | ₩73,551 | -0.36% | 13.8만 |
|---|
| 2026.01.12 | ₩71,811 | ₩72,962 | ₩71,222 | ₩72,962 | +1.60% | 16.8만 |
|---|
| 2026.01.09 | ₩70,365 | ₩71,758 | ₩70,298 | ₩71,597 | +1.75% | 18.1만 |
|---|
| 2026.01.08 | ₩66,657 | ₩67,500 | ₩66,269 | ₩67,393 | +1.10% | 16.3만 |
|---|
| 2026.01.07 | ₩63,149 | ₩63,979 | ₩62,922 | ₩63,283 | +0.21% | 10.8만 |
|---|
| 2026.01.06 | ₩63,792 | ₩64,662 | ₩63,643 | ₩64,662 | +1.36% | 8.9만 |
|---|
| 2026.01.05 | ₩62,333 | ₩63,310 | ₩62,279 | ₩62,962 | +1.01% | 17.3만 |
|---|
| 2026.01.02 | ₩60,284 | ₩61,355 | ₩60,110 | ₩61,355 | +1.78% | 5.1만 |
|---|
| 2025.12.31 | ₩58,919 | ₩58,919 | ₩58,263 | ₩58,746 | -0.29% | 4만 |
|---|
| 2025.12.30 | ₩58,624 | ₩59,113 | ₩58,598 | ₩59,106 | +0.82% | 4.1만 |
|---|
| 2025.12.29 | ₩63,056 | ₩63,370 | ₩62,507 | ₩63,256 | +0.32% | 7.8만 |
|---|
| 2025.12.26 | ₩60,338 | ₩60,740 | ₩60,110 | ₩60,740 | +0.67% | 1.8만 |
|---|
| 2025.12.24 | ₩61,476 | ₩61,583 | ₩61,248 | ₩61,288 | -0.30% | 3.8만 |
|---|
| 2025.12.23 | ₩60,833 | ₩62,319 | ₩60,833 | ₩62,199 | +2.24% | 3.8만 |
|---|
| 2025.12.22 | ₩60,231 | ₩60,445 | ₩60,076 | ₩60,418 | +0.31% | 1.1만 |
|---|
| 2025.12.19 | ₩58,638 | ₩59,615 | ₩58,638 | ₩59,615 | +1.67% | 1.2만 |
|---|
| 2025.12.18 | ₩57,794 | ₩58,035 | ₩57,500 | ₩57,592 | -0.35% | 1.4만 |
|---|
| 2025.12.17 | ₩58,129 | ₩58,129 | ₩56,710 | ₩56,710 | -2.44% | 2.9만 |
|---|
| 2025.12.16 | ₩58,423 | ₩58,691 | ₩58,022 | ₩58,183 | -0.41% | 2.9만 |
|---|
| 2025.12.15 | ₩60,258 | ₩60,472 | ₩59,843 | ₩59,843 | -0.69% | 5.1만 |
|---|
| 2025.12.12 | ₩60,124 | ₩60,271 | ₩59,441 | ₩59,883 | -0.40% | 1.3만 |
|---|
| 2025.12.11 | ₩57,915 | ₩58,196 | ₩57,741 | ₩58,116 | +0.35% | 1.4만 |
|---|
| 2025.12.10 | ₩58,129 | ₩59,160 | ₩58,089 | ₩59,160 | +1.77% | 9.2천 |
|---|
| 2025.12.09 | ₩58,999 | ₩59,555 | ₩58,865 | ₩59,106 | +0.18% | 2.9만 |
|---|
| 2025.12.08 | ₩58,798 | ₩58,798 | ₩58,196 | ₩58,517 | -0.48% | 5.8만 |
|---|
| 2025.12.05 | ₩56,322 | ₩57,071 | ₩56,268 | ₩56,630 | +0.55% | 8.8만 |
|---|
| 2025.12.04 | ₩55,036 | ₩55,210 | ₩54,621 | ₩54,621 | -0.75% | 2.7만 |
|---|
| 2025.12.03 | ₩55,090 | ₩55,545 | ₩54,916 | ₩55,384 | +0.53% | 2.2만 |
|---|
| 2025.12.02 | ₩54,059 | ₩54,153 | ₩53,664 | ₩53,805 | -0.47% | 1.6만 |
|---|
| 2025.12.01 | ₩52,975 | ₩53,403 | ₩52,653 | ₩52,774 | -0.38% | 2.7만 |
|---|
| 2025.11.28 | ₩54,474 | ₩54,836 | ₩54,206 | ₩54,447 | -0.05% | 6만 |
|---|
| 2025.11.26 | ₩53,898 | ₩54,742 | ₩53,765 | ₩54,327 | +0.79% | 5.1만 |
|---|
| 2025.11.25 | ₩53,376 | ₩53,751 | ₩52,941 | ₩53,698 | +0.60% | 5.1만 |
|---|
| 2025.11.24 | ₩52,988 | ₩53,745 | ₩52,854 | ₩53,591 | +1.14% | 6만 |
|---|
| 2025.11.21 | ₩53,738 | ₩54,407 | ₩52,090 | ₩54,139 | +0.75% | 5.2만 |
|---|
| 2025.11.20 | ₩56,067 | ₩56,390 | ₩53,992 | ₩53,992 | -3.70% | 9.2만 |
|---|
| 2025.11.19 | ₩55,050 | ₩55,679 | ₩54,836 | ₩54,996 | -0.10% | 6.6만 |
|---|
| 2025.11.18 | ₩56,000 | ₩56,509 | ₩55,686 | ₩56,134 | +0.24% | 3.7만 |
|---|
| 2025.11.17 | ₩57,995 | ₩58,584 | ₩57,393 | ₩57,473 | -0.90% | 2.6만 |
|---|
| 2025.11.14 | ₩57,165 | ₩58,537 | ₩56,964 | ₩58,209 | +1.83% | 9.5만 |
|---|
| 2025.11.13 | ₩57,366 | ₩57,373 | ₩56,067 | ₩56,482 | -1.54% | 10.4만 |
|---|
| 2025.11.12 | ₩57,138 | ₩57,352 | ₩56,670 | ₩56,991 | -0.26% | 20.3만 |
|---|
| 2025.11.11 | ₩56,964 | ₩57,145 | ₩56,670 | ₩57,033 | +0.12% | 1.5만 |
|---|
| 2025.11.10 | ₩58,290 | ₩58,705 | ₩58,142 | ₩58,663 | +0.64% | 4.3만 |
|---|
| 2025.11.07 | ₩56,576 | ₩56,643 | ₩55,559 | ₩56,389 | -0.33% | 5.7만 |
|---|
| 2025.11.06 | ₩59,307 | ₩59,494 | ₩58,490 | ₩58,772 | -0.90% | 6.4만 |
|---|
| 2025.11.05 | ₩60,070 | ₩60,833 | ₩59,990 | ₩60,592 | +0.87% | 6.1만 |
|---|
| 2025.11.04 | ₩63,779 | ₩64,247 | ₩63,390 | ₩63,671 | -0.17% | 2만 |
|---|
| 2025.11.03 | ₩66,362 | ₩66,623 | ₩65,827 | ₩66,536 | +0.26% | 4.7만 |
|---|
| 2025.10.31 | ₩64,341 | ₩64,823 | ₩64,223 | ₩64,823 | +0.75% | 2.6만 |
|---|
| 2025.10.30 | ₩64,247 | ₩64,368 | ₩63,899 | ₩64,194 | -0.08% | 1.9만 |
|---|
| 2025.10.29 | ₩65,024 | ₩65,700 | ₩64,595 | ₩65,171 | +0.23% | 29.2만 |
|---|
| 2025.10.28 | ₩64,649 | ₩65,010 | ₩64,301 | ₩64,675 | +0.04% | 3만 |
|---|
| 2025.10.27 | ₩65,519 | ₩65,519 | ₩65,144 | ₩65,412 | -0.16% | 5.2만 |
|---|
| 2025.10.24 | ₩64,113 | ₩64,501 | ₩63,979 | ₩64,488 | +0.58% | 2.8만 |
|---|
| 2025.10.23 | ₩64,488 | ₩65,398 | ₩64,464 | ₩65,372 | +1.37% | 3.5만 |
|---|
| 2025.10.22 | ₩63,872 | ₩64,435 | ₩63,243 | ₩63,779 | -0.15% | 4.4만 |
|---|
| 2025.10.21 | ₩62,118 | ₩62,654 | ₩62,025 | ₩62,239 | +0.19% | 6.6만 |
|---|
| 2025.10.20 | ₩61,610 | ₩62,132 | ₩61,529 | ₩61,677 | +0.11% | 3.9만 |
|---|
| 2025.10.17 | ₩59,548 | ₩59,709 | ₩59,173 | ₩59,334 | -0.36% | 3.2만 |
|---|
| 2025.10.16 | ₩61,195 | ₩61,650 | ₩60,753 | ₩61,026 | -0.28% | 3.4만 |
|---|
| 2025.10.15 | ₩61,610 | ₩61,811 | ₩61,221 | ₩61,596 | -0.02% | 2.8만 |
|---|
| 2025.10.14 | ₩59,468 | ₩60,477 | ₩59,468 | ₩60,140 | +1.13% | 4.7만 |
|---|
| 2025.10.13 | ₩61,851 | ₩62,139 | ₩61,637 | ₩61,918 | +0.11% | 3.6만 |
|---|
| 2025.10.10 | ₩63,471 | ₩63,484 | ₩60,994 | ₩61,034 | -3.84% | 7.4만 |
|---|