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 | ₩53,364 | ₩53,498 | ₩52,976 | ₩53,391 | +0.05% | 3.7만 |
| 2026.10.08 | ₩53,538 | ₩53,605 | ₩52,374 | ₩52,508 | -1.92% | 6.8만 |
| 2026.10.07 | ₩55,317 | ₩55,397 | ₩54,849 | ₩54,983 | -0.60% | 3.6만 |
| 2026.10.06 | ₩58,742 | ₩58,897 | ₩57,698 | ₩57,698 | -1.78% | 2.3만 |
| 2026.10.05 | ₩59,705 | ₩59,799 | ₩59,237 | ₩59,799 | +0.16% | 1.7만 |
| 2026.10.02 | ₩59,197 | ₩59,625 | ₩58,501 | ₩59,571 | +0.63% | 23.2만 |
| 2026.10.01 | ₩56,334 | ₩56,708 | ₩55,772 | ₩56,708 | +0.66% | 5만 |
| 2026.09.30 | ₩56,254 | ₩56,374 | ₩55,331 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,371 |
| -1.57% |
| 7천 |
| 2026.09.29 | ₩56,267 | ₩56,267 | ₩55,732 | ₩56,093 | -0.31% | 9천 |
|---|
| 2026.09.28 | ₩57,083 | ₩57,123 | ₩56,187 | ₩56,882 | -0.35% | 2.1만 |
|---|
| 2026.09.25 | ₩54,755 | ₩55,598 | ₩54,688 | ₩55,549 | +1.45% | 13.6만 |
|---|
| 2026.09.24 | ₩55,010 | ₩55,050 | ₩53,511 | ₩53,525 | -2.70% | 1.9만 |
|---|
| 2026.09.23 | ₩56,066 | ₩56,173 | ₩54,889 | ₩54,996 | -1.91% | 4.3만 |
|---|
| 2026.09.22 | ₩57,310 | ₩59,009 | ₩57,310 | ₩58,555 | +2.17% | 5.1만 |
|---|
| 2026.09.21 | ₩57,471 | ₩58,193 | ₩57,324 | ₩57,935 | +0.81% | 1.2만 |
|---|
| 2026.09.18 | ₩57,685 | ₩57,685 | ₩56,615 | ₩56,963 | -1.25% | 3.4만 |
|---|
| 2026.09.17 | ₩58,300 | ₩58,943 | ₩58,137 | ₩58,943 | +1.10% | 2.7만 |
|---|
| 2026.09.16 | ₩55,973 | ₩56,187 | ₩55,036 | ₩55,478 | -0.88% | 5만 |
|---|
| 2026.09.15 | ₩56,896 | ₩56,896 | ₩55,973 | ₩56,187 | -1.25% | 3.1만 |
|---|
| 2026.09.14 | ₩58,274 | ₩58,274 | ₩57,484 | ₩57,565 | -1.22% | 1.1만 |
|---|
| 2026.09.11 | ₩57,658 | ₩57,872 | ₩57,424 | ₩57,685 | +0.05% | 2.6만 |
|---|
| 2026.09.10 | ₩56,789 | ₩57,043 | ₩56,173 | ₩56,214 | -1.01% | 5.1만 |
|---|
| 2026.09.09 | ₩57,391 | ₩57,779 | ₩56,882 | ₩57,016 | -0.65% | 4.8만 |
|---|
| 2026.09.08 | ₩56,414 | ₩56,588 | ₩56,053 | ₩56,053 | -0.64% | 2만 |
|---|
| 2026.09.04 | ₩55,839 | ₩57,056 | ₩55,638 | ₩57,056 | +2.18% | 3.2만 |
|---|
| 2026.09.03 | ₩55,036 | ₩55,986 | ₩54,809 | ₩55,986 | +1.73% | 3.5만 |
|---|
| 2026.09.02 | ₩54,046 | ₩54,287 | ₩53,618 | ₩54,287 | +0.45% | 2.6만 |
|---|
| 2026.09.01 | ₩54,849 | ₩55,143 | ₩53,866 | ₩54,274 | -1.05% | 4.1만 |
|---|
| 2026.08.31 | ₩57,404 | ₩57,404 | ₩56,481 | ₩56,682 | -1.26% | 4.3만 |
|---|
| 2026.08.28 | ₩58,849 | ₩59,197 | ₩58,354 | ₩58,528 | -0.55% | 3.6만 |
|---|
| 2026.08.27 | ₩58,461 | ₩58,461 | ₩57,471 | ₩58,302 | -0.27% | 1.9만 |
|---|
| 2026.08.26 | ₩57,270 | ₩57,688 | ₩57,147 | ₩57,147 | -0.21% | 1.8만 |
|---|
| 2026.08.25 | ₩57,043 | ₩57,517 | ₩56,735 | ₩57,270 | +0.40% | 4.6만 |
|---|
| 2026.08.24 | ₩56,387 | ₩56,668 | ₩54,996 | ₩55,384 | -1.78% | 3.3만 |
|---|
| 2026.08.21 | ₩55,531 | ₩55,692 | ₩54,996 | ₩55,050 | -0.87% | 7.7만 |
|---|
| 2026.08.20 | ₩57,953 | ₩58,555 | ₩57,779 | ₩58,555 | +1.04% | 2.7만 |
|---|
| 2026.08.19 | ₩59,745 | ₩59,785 | ₩58,668 | ₩59,264 | -0.81% | 3.5만 |
|---|
| 2026.08.18 | ₩58,394 | ₩58,742 | ₩57,110 | ₩57,137 | -2.15% | 8.1만 |
|---|
| 2026.08.17 | ₩60,923 | ₩62,354 | ₩60,923 | ₩61,001 | +0.13% | 3만 |
|---|
| 2026.08.14 | ₩60,735 | ₩61,297 | ₩60,013 | ₩60,211 | -0.86% | 2.6만 |
|---|
| 2026.08.13 | ₩60,334 | ₩61,605 | ₩60,334 | ₩60,869 | +0.89% | 3.2만 |
|---|
| 2026.08.12 | ₩60,642 | ₩61,230 | ₩60,361 | ₩61,230 | +0.97% | 5.4만 |
|---|
| 2026.08.11 | ₩58,300 | ₩59,076 | ₩58,227 | ₩59,076 | +1.33% | 5.7만 |
|---|
| 2026.08.10 | ₩59,491 | ₩60,468 | ₩59,491 | ₩60,133 | +1.08% | 6.5만 |
|---|
| 2026.08.07 | ₩58,394 | ₩58,448 | ₩56,762 | ₩57,685 | -1.21% | 2.7만 |
|---|
| 2026.08.06 | ₩55,866 | ₩57,310 | ₩55,652 | ₩56,200 | +0.60% | 3.6만 |
|---|
| 2026.08.05 | ₩56,160 | ₩56,414 | ₩55,652 | ₩55,652 | -0.91% | 3.8만 |
|---|
| 2026.08.04 | ₩54,742 | ₩56,508 | ₩54,481 | ₩56,387 | +3.01% | 10.9만 |
|---|
| 2026.08.03 | ₩49,351 | ₩50,729 | ₩48,481 | ₩50,381 | +2.09% | 5.5만 |
|---|
| 2026.07.31 | ₩49,377 | ₩49,739 | ₩47,511 | ₩47,511 | -3.78% | 5만 |
|---|
| 2026.07.30 | ₩48,160 | ₩50,474 | ₩48,013 | ₩50,474 | +4.81% | 6.5만 |
|---|
| 2026.07.29 | ₩45,993 | ₩47,571 | ₩44,374 | ₩44,923 | -2.33% | 19.6만 |
|---|
| 2026.07.28 | ₩47,799 | ₩48,896 | ₩46,672 | ₩48,093 | +0.62% | 14.4만 |
|---|
| 2026.07.27 | ₩49,966 | ₩50,100 | ₩47,625 | ₩48,588 | -2.76% | 11.1만 |
|---|
| 2026.07.24 | ₩54,501 | ₩54,515 | ₩53,070 | ₩53,070 | -2.63% | 5.3만 |
|---|
| 2026.07.23 | ₩53,030 | ₩54,528 | ₩53,003 | ₩54,073 | +1.97% | 4.8만 |
|---|
| 2026.07.22 | ₩50,822 | ₩51,745 | ₩50,822 | ₩51,210 | +0.76% | 2.5만 |
|---|
| 2026.07.21 | ₩50,020 | ₩50,856 | ₩49,431 | ₩50,180 | +0.32% | 3.9만 |
|---|
| 2026.07.20 | ₩49,404 | ₩50,086 | ₩48,896 | ₩49,056 | -0.70% | 7.1만 |
|---|
| 2026.07.17 | ₩49,418 | ₩51,625 | ₩49,204 | ₩50,742 | +2.68% | 4.2만 |
|---|
| 2026.07.16 | ₩51,130 | ₩51,371 | ₩49,852 | ₩50,809 | -0.63% | 4.7만 |
|---|
| 2026.07.15 | ₩51,491 | ₩51,598 | ₩49,377 | ₩50,301 | -2.31% | 8.3만 |
|---|
| 2026.07.14 | ₩51,264 | ₩51,772 | ₩50,899 | ₩51,317 | +0.10% | 6.9만 |
|---|
| 2026.07.13 | ₩53,377 | ₩53,498 | ₩52,026 | ₩52,026 | -2.53% | 5.8만 |
|---|
| 2026.07.10 | ₩54,180 | ₩54,474 | ₩53,458 | ₩54,153 | -0.05% | 3.9만 |
|---|
| 2026.07.09 | ₩52,869 | ₩53,438 | ₩52,254 | ₩53,070 | +0.38% | 5.1만 |
|---|
| 2026.07.08 | ₩52,615 | ₩54,140 | ₩52,053 | ₩54,140 | +2.90% | 8.2만 |
|---|
| 2026.07.07 | ₩55,719 | ₩56,561 | ₩54,889 | ₩55,518 | -0.36% | 6.3만 |
|---|
| 2026.07.06 | ₩58,488 | ₩59,210 | ₩58,167 | ₩58,448 | -0.07% | 5.7만 |
|---|
| 2026.07.02 | ₩57,070 | ₩58,849 | ₩55,799 | ₩57,190 | +0.21% | 9.5만 |
|---|
| 2026.07.01 | ₩55,719 | ₩56,775 | ₩54,943 | ₩55,598 | -0.22% | 5.5만 |
|---|
| 2026.06.30 | ₩53,538 | ₩54,180 | ₩53,177 | ₩54,180 | +1.20% | 9.4만 |
|---|
| 2026.06.29 | ₩55,197 | ₩55,250 | ₩53,939 | ₩55,170 | -0.05% | 9.5만 |
|---|
| 2026.06.26 | ₩51,933 | ₩53,297 | ₩51,785 | ₩52,107 | +0.33% | 7.3만 |
|---|
| 2026.06.25 | ₩55,331 | ₩55,812 | ₩53,665 | ₩54,127 | -2.18% | 10.8만 |
|---|
| 2026.06.24 | ₩57,083 | ₩57,872 | ₩55,879 | ₩56,856 | -0.40% | 18.3만 |
|---|
| 2026.06.23 | ₩56,494 | ₩57,872 | ₩56,187 | ₩56,254 | -0.43% | 10만 |
|---|
| 2026.06.22 | ₩61,230 | ₩61,436 | ₩60,548 | ₩60,802 | -0.70% | 12.1만 |
|---|
| 2026.06.18 | ₩64,735 | ₩65,203 | ₩63,946 | ₩64,588 | -0.23% | 5.5만 |
|---|
| 2026.06.17 | ₩68,454 | ₩69,377 | ₩66,983 | ₩67,036 | -2.07% | 7만 |
|---|
| 2026.06.16 | ₩69,845 | ₩70,514 | ₩68,441 | ₩69,190 | -0.94% | 9.9만 |
|---|
| 2026.06.15 | ₩65,966 | ₩66,488 | ₩65,070 | ₩66,488 | +0.79% | 6.9만 |
|---|
| 2026.06.12 | ₩63,866 | ₩64,481 | ₩62,621 | ₩63,712 | -0.24% | 9.2만 |
|---|
| 2026.06.11 | ₩59,718 | ₩63,043 | ₩59,384 | ₩62,702 | +5.00% | 15.7만 |
|---|
| 2026.06.10 | ₩59,116 | ₩60,147 | ₩55,799 | ₩56,294 | -4.77% | 56.7만 |
|---|
| 2026.06.09 | ₩57,498 | ₩57,511 | ₩54,474 | ₩56,120 | -2.40% | 8.4만 |
|---|
| 2026.06.08 | ₩57,163 | ₩57,458 | ₩56,682 | ₩56,989 | -0.30% | 6.6만 |
|---|
| 2026.06.05 | ₩59,250 | ₩59,317 | ₩56,026 | ₩56,200 | -5.15% | 18.7만 |
|---|
| 2026.06.04 | ₩60,267 | ₩61,498 | ₩60,026 | ₩60,949 | +1.13% | 9.5만 |
|---|
| 2026.06.03 | ₩62,113 | ₩63,161 | ₩61,150 | ₩61,431 | -1.10% | 10.1만 |
|---|
| 2026.06.02 | ₩62,929 | ₩63,504 | ₩62,621 | ₩62,943 | +0.02% | 27.9만 |
|---|
| 2026.06.01 | ₩66,648 | ₩67,411 | ₩65,631 | ₩66,755 | +0.16% | 17.7만 |
|---|
| 2026.05.29 | ₩67,384 | ₩67,384 | ₩66,060 | ₩66,889 | -0.73% | 23.8만 |
|---|
| 2026.05.28 | ₩69,096 | ₩71,531 | ₩68,789 | ₩71,090 | +2.88% | 13.4만 |
|---|
| 2026.05.27 | ₩71,959 | ₩72,454 | ₩70,702 | ₩71,437 | -0.73% | 9.7만 |
|---|
| 2026.05.26 | ₩73,832 | ₩74,180 | ₩73,524 | ₩73,952 | +0.16% | 12.6만 |
|---|
| 2026.05.22 | ₩71,906 | ₩72,100 | ₩70,541 | ₩70,969 | -1.30% | 9만 |
|---|
| 2026.05.21 | ₩69,565 | ₩70,381 | ₩69,016 | ₩69,912 | +0.50% | 14.3만 |
|---|
| 2026.05.20 | ₩68,361 | ₩70,220 | ₩68,320 | ₩70,220 | +2.72% | 14.6만 |
|---|
| 2026.05.19 | ₩68,989 | ₩72,013 | ₩68,765 | ₩70,902 | +2.77% | 17.8만 |
|---|
| 2026.05.18 | ₩72,039 | ₩72,267 | ₩70,528 | ₩71,009 | -1.43% | 20.9만 |
|---|
| 2026.05.15 | ₩70,795 | ₩71,177 | ₩70,053 | ₩70,755 | -0.06% | 10.8만 |
|---|
| 2026.05.14 | ₩74,889 | ₩75,437 | ₩74,662 | ₩75,330 | +0.59% | 6만 |
|---|
| 2026.05.13 | ₩74,581 | ₩75,277 | ₩73,825 | ₩74,969 | +0.52% | 7.2만 |
|---|
| 2026.05.12 | ₩75,023 | ₩75,758 | ₩73,016 | ₩74,554 | -0.62% | 30만 |
|---|
| 2026.05.11 | ₩78,528 | ₩79,397 | ₩77,799 | ₩78,474 | -0.07% | 11.7만 |
|---|
| 2026.05.08 | ₩79,290 | ₩79,879 | ₩78,715 | ₩79,825 | +0.67% | 10.5만 |
|---|
| 2026.05.07 | ₩80,601 | ₩80,601 | ₩77,136 | ₩77,578 | -3.75% | 31.7만 |
|---|
| 2026.05.06 | ₩84,788 | ₩84,802 | ₩83,391 | ₩84,467 | -0.38% | 20.6만 |
|---|
| 2026.05.05 | ₩85,859 | ₩87,571 | ₩85,431 | ₩87,357 | +1.75% | 15.7만 |
|---|
| 2026.05.04 | ₩85,618 | ₩86,346 | ₩83,839 | ₩84,280 | -1.56% | 29.3만 |
|---|
| 2026.05.01 | ₩86,019 | ₩86,715 | ₩85,805 | ₩86,621 | +0.70% | 8.8만 |
|---|
| 2026.04.30 | ₩84,494 | ₩86,608 | ₩83,758 | ₩86,327 | +2.17% | 18.3만 |
|---|
| 2026.04.29 | ₩83,999 | ₩83,999 | ₩82,715 | ₩83,130 | -1.04% | 25.5만 |
|---|
| 2026.04.28 | ₩81,832 | ₩82,541 | ₩81,270 | ₩81,671 | -0.20% | 32.2만 |
|---|
| 2026.04.27 | ₩83,946 | ₩84,247 | ₩82,956 | ₩83,625 | -0.38% | 6만 |
|---|
| 2026.04.24 | ₩84,387 | ₩84,936 | ₩83,678 | ₩84,762 | +0.44% | 7.1만 |
|---|
| 2026.04.23 | ₩84,160 | ₩84,494 | ₩81,686 | ₩82,969 | -1.41% | 9.2만 |
|---|
| 2026.04.22 | ₩84,280 | ₩86,126 | ₩84,280 | ₩85,819 | +1.83% | 18.8만 |
|---|
| 2026.04.21 | ₩81,738 | ₩81,819 | ₩79,156 | ₩79,277 | -3.01% | 14.3만 |
|---|
| 2026.04.20 | ₩82,514 | ₩83,210 | ₩82,300 | ₩83,036 | +0.63% | 16.6만 |
|---|
| 2026.04.17 | ₩82,621 | ₩84,259 | ₩82,314 | ₩83,036 | +0.50% | 8.4만 |
|---|
| 2026.04.16 | ₩81,243 | ₩82,140 | ₩80,962 | ₩81,605 | +0.44% | 7.3만 |
|---|
| 2026.04.15 | ₩80,294 | ₩80,829 | ₩79,758 | ₩80,722 | +0.53% | 5.9만 |
|---|
| 2026.04.14 | ₩81,605 | ₩81,912 | ₩80,488 | ₩81,377 | -0.28% | 29만 |
|---|
| 2026.04.13 | ₩79,357 | ₩82,869 | ₩79,357 | ₩82,568 | +4.05% | 25.3만 |
|---|
| 2026.04.10 | ₩79,772 | ₩79,959 | ₩78,942 | ₩79,437 | -0.42% | 10.2만 |
|---|
| 2026.04.09 | ₩78,394 | ₩79,952 | ₩77,926 | ₩78,795 | +0.51% | 21.7만 |
|---|
| 2026.04.08 | ₩79,304 | ₩79,585 | ₩77,411 | ₩78,822 | -0.61% | 18.2만 |
|---|
| 2026.04.07 | ₩76,387 | ₩77,417 | ₩74,914 | ₩76,976 | +0.77% | 21.7만 |
|---|
| 2026.04.06 | ₩76,414 | ₩77,243 | ₩76,120 | ₩77,243 | +1.09% | 18.2만 |
|---|
| 2026.04.02 | ₩73,565 | ₩77,310 | ₩73,177 | ₩76,949 | +4.60% | 32.4만 |
|---|
| 2026.04.01 | ₩74,247 | ₩76,026 | ₩73,939 | ₩75,250 | +1.35% | 23.1만 |
|---|
| 2026.03.31 | ₩67,050 | ₩70,635 | ₩66,916 | ₩70,541 | +5.21% | 15.5만 |
|---|
| 2026.03.30 | ₩71,223 | ₩71,290 | ₩68,173 | ₩68,722 | -3.51% | 4.5만 |
|---|
| 2026.03.27 | ₩72,240 | ₩72,695 | ₩71,143 | ₩71,344 | -1.24% | 3.8만 |
|---|
| 2026.03.26 | ₩74,595 | ₩74,983 | ₩71,799 | ₩71,879 | -3.64% | 14.1만 |
|---|
| 2026.03.25 | ₩75,518 | ₩76,949 | ₩74,916 | ₩75,478 | -0.05% | 19.3만 |
|---|
| 2026.03.24 | ₩72,401 | ₩73,431 | ₩71,946 | ₩72,762 | +0.50% | 5.5만 |
|---|
| 2026.03.23 | ₩73,177 | ₩73,792 | ₩70,936 | ₩73,217 | +0.05% | 11.8만 |
|---|
| 2026.03.20 | ₩74,434 | ₩74,434 | ₩70,340 | ₩70,367 | -5.46% | 22.1만 |
|---|
| 2026.03.19 | ₩74,367 | ₩76,909 | ₩73,411 | ₩76,722 | +3.17% | 21.5만 |
|---|
| 2026.03.18 | ₩76,641 | ₩77,605 | ₩74,983 | ₩75,049 | -2.08% | 20.1만 |
|---|
| 2026.03.17 | ₩80,534 | ₩80,775 | ₩79,518 | ₩79,879 | -0.81% | 5.9만 |
|---|
| 2026.03.16 | ₩80,093 | ₩81,591 | ₩80,039 | ₩80,882 | +0.99% | 9.2만 |
|---|
| 2026.03.13 | ₩79,932 | ₩80,936 | ₩78,314 | ₩78,314 | -2.03% | 8만 |
|---|
| 2026.03.12 | ₩81,123 | ₩81,123 | ₩78,702 | ₩79,210 | -2.36% | 8.8만 |
|---|
| 2026.03.11 | ₩79,758 | ₩81,083 | ₩78,862 | ₩80,267 | +0.64% | 14.1만 |
|---|
| 2026.03.10 | ₩82,113 | ₩84,227 | ₩80,829 | ₩81,926 | -0.23% | 22.1만 |
|---|
| 2026.03.09 | ₩80,989 | ₩86,407 | ₩79,757 | ₩85,765 | +5.90% | 22.2만 |
|---|
| 2026.03.06 | ₩78,929 | ₩83,598 | ₩78,287 | ₩83,304 | +5.54% | 18.2만 |
|---|
| 2026.03.05 | ₩79,865 | ₩81,243 | ₩75,585 | ₩77,926 | -2.43% | 26.5만 |
|---|
| 2026.03.04 | ₩76,588 | ₩81,698 | ₩76,320 | ₩79,036 | +3.20% | 54.6만 |
|---|
| 2026.03.03 | ₩89,992 | ₩90,180 | ₩80,949 | ₩86,421 | -3.97% | 41.7만 |
|---|
| 2026.03.02 | ₩82,528 | ₩85,364 | ₩82,314 | ₩84,829 | +2.79% | 29.4만 |
|---|
| 2026.02.27 | ₩80,106 | ₩81,444 | ₩79,812 | ₩81,444 | +1.67% | 9.8만 |
|---|
| 2026.02.26 | ₩80,441 | ₩80,956 | ₩77,832 | ₩79,745 | -0.86% | 11.6만 |
|---|
| 2026.02.25 | ₩81,270 | ₩81,819 | ₩81,123 | ₩81,538 | +0.33% | 9만 |
|---|
| 2026.02.24 | ₩79,116 | ₩80,146 | ₩78,829 | ₩80,106 | +1.25% | 6.2만 |
|---|
| 2026.02.23 | ₩78,795 | ₩79,598 | ₩78,086 | ₩78,541 | -0.32% | 15.9만 |
|---|
| 2026.02.20 | ₩78,581 | ₩80,601 | ₩78,528 | ₩80,601 | +2.57% | 10.2만 |
|---|
| 2026.02.19 | ₩75,999 | ₩76,936 | ₩75,732 | ₩76,548 | +0.72% | 5.2만 |
|---|
| 2026.02.18 | ₩75,304 | ₩76,695 | ₩75,130 | ₩76,468 | +1.55% | 11.8만 |
|---|
| 2026.02.17 | ₩75,357 | ₩75,899 | ₩74,120 | ₩75,197 | -0.21% | 4만 |
|---|
| 2026.02.13 | ₩74,916 | ₩76,253 | ₩73,566 | ₩76,146 | +1.64% | 8.1만 |
|---|
| 2026.02.12 | ₩74,314 | ₩75,036 | ₩72,494 | ₩72,855 | -1.96% | 11.7만 |
|---|
| 2026.02.11 | ₩73,538 | ₩74,434 | ₩72,655 | ₩74,314 | +1.06% | 5.2만 |
|---|
| 2026.02.10 | ₩73,444 | ₩73,631 | ₩72,508 | ₩73,631 | +0.26% | 5.2만 |
|---|
| 2026.02.09 | ₩74,568 | ₩76,253 | ₩74,367 | ₩76,080 | +2.03% | 7.6만 |
|---|
| 2026.02.06 | ₩72,454 | ₩74,394 | ₩72,334 | ₩74,247 | +2.47% | 7.9만 |
|---|
| 2026.02.05 | ₩73,712 | ₩74,340 | ₩72,320 | ₩72,588 | -1.52% | 15.8만 |
|---|
| 2026.02.04 | ₩79,531 | ₩79,531 | ₩76,213 | ₩76,682 | -3.58% | 29.2만 |
|---|
| 2026.02.03 | ₩78,849 | ₩78,956 | ₩76,922 | ₩77,631 | -1.54% | 8.4만 |
|---|
| 2026.02.02 | ₩74,514 | ₩75,317 | ₩73,839 | ₩74,648 | +0.18% | 18.2만 |
|---|
| 2026.01.30 | ₩77,899 | ₩78,661 | ₩76,619 | ₩77,110 | -1.01% | 6.3만 |
|---|
| 2026.01.29 | ₩79,063 | ₩79,103 | ₩76,869 | ₩78,581 | -0.61% | 5.8만 |
|---|
| 2026.01.28 | ₩77,444 | ₩77,718 | ₩76,374 | ₩76,989 | -0.59% | 7.8만 |
|---|
| 2026.01.27 | ₩75,090 | ₩76,221 | ₩74,775 | ₩76,053 | +1.28% | 15.6만 |
|---|
| 2026.01.26 | ₩76,146 | ₩77,090 | ₩76,039 | ₩76,347 | +0.26% | 10.3만 |
|---|
| 2026.01.23 | ₩73,886 | ₩75,718 | ₩73,672 | ₩75,692 | +2.44% | 10.6만 |
|---|
| 2026.01.22 | ₩74,688 | ₩75,384 | ₩74,207 | ₩74,769 | +0.11% | 14.6만 |
|---|
| 2026.01.21 | ₩76,253 | ₩77,524 | ₩76,120 | ₩77,150 | +1.18% | 11.6만 |
|---|
| 2026.01.20 | ₩74,782 | ₩75,692 | ₩74,140 | ₩75,397 | +0.82% | 24.7만 |
|---|
| 2026.01.16 | ₩73,444 | ₩74,084 | ₩72,909 | ₩74,006 | +0.77% | 15.7만 |
|---|
| 2026.01.15 | ₩75,170 | ₩76,240 | ₩74,782 | ₩75,852 | +0.91% | 11.9만 |
|---|
| 2026.01.14 | ₩72,909 | ₩73,685 | ₩72,454 | ₩73,558 | +0.89% | 9.7만 |
|---|
| 2026.01.13 | ₩73,765 | ₩73,993 | ₩73,043 | ₩73,498 | -0.36% | 13.8만 |
|---|
| 2026.01.12 | ₩71,759 | ₩72,909 | ₩71,170 | ₩72,909 | +1.60% | 16.8만 |
|---|
| 2026.01.09 | ₩70,314 | ₩71,705 | ₩70,247 | ₩71,544 | +1.75% | 18.1만 |
|---|
| 2026.01.08 | ₩66,608 | ₩67,451 | ₩66,220 | ₩67,344 | +1.10% | 16.3만 |
|---|
| 2026.01.07 | ₩63,103 | ₩63,933 | ₩62,876 | ₩63,237 | +0.21% | 10.8만 |
|---|
| 2026.01.06 | ₩63,745 | ₩64,615 | ₩63,597 | ₩64,615 | +1.36% | 8.9만 |
|---|
| 2026.01.05 | ₩62,287 | ₩63,264 | ₩62,234 | ₩62,916 | +1.01% | 17.3만 |
|---|
| 2026.01.02 | ₩60,240 | ₩61,310 | ₩60,066 | ₩61,310 | +1.78% | 5.1만 |
|---|
| 2025.12.31 | ₩58,876 | ₩58,876 | ₩58,220 | ₩58,703 | -0.29% | 4만 |
|---|
| 2025.12.30 | ₩58,581 | ₩59,070 | ₩58,555 | ₩59,063 | +0.82% | 4.1만 |
|---|
| 2025.12.29 | ₩63,009 | ₩63,324 | ₩62,461 | ₩63,210 | +0.32% | 7.8만 |
|---|
| 2025.12.26 | ₩60,294 | ₩60,695 | ₩60,066 | ₩60,695 | +0.67% | 1.8만 |
|---|
| 2025.12.24 | ₩61,431 | ₩61,538 | ₩61,203 | ₩61,244 | -0.30% | 3.8만 |
|---|
| 2025.12.23 | ₩60,789 | ₩62,274 | ₩60,789 | ₩62,153 | +2.24% | 3.8만 |
|---|
| 2025.12.22 | ₩60,187 | ₩60,401 | ₩60,032 | ₩60,374 | +0.31% | 1.1만 |
|---|
| 2025.12.19 | ₩58,595 | ₩59,571 | ₩58,595 | ₩59,571 | +1.67% | 1.2만 |
|---|
| 2025.12.18 | ₩57,752 | ₩57,993 | ₩57,458 | ₩57,550 | -0.35% | 1.4만 |
|---|
| 2025.12.17 | ₩58,086 | ₩58,086 | ₩56,668 | ₩56,668 | -2.44% | 2.9만 |
|---|
| 2025.12.16 | ₩58,381 | ₩58,648 | ₩57,979 | ₩58,140 | -0.41% | 2.9만 |
|---|
| 2025.12.15 | ₩60,213 | ₩60,428 | ₩59,799 | ₩59,799 | -0.69% | 5.1만 |
|---|
| 2025.12.12 | ₩60,080 | ₩60,227 | ₩59,397 | ₩59,839 | -0.40% | 1.3만 |
|---|
| 2025.12.11 | ₩57,872 | ₩58,153 | ₩57,698 | ₩58,073 | +0.35% | 1.4만 |
|---|
| 2025.12.10 | ₩58,086 | ₩59,116 | ₩58,046 | ₩59,116 | +1.77% | 9.2천 |
|---|
| 2025.12.09 | ₩58,956 | ₩59,511 | ₩58,822 | ₩59,063 | +0.18% | 2.9만 |
|---|
| 2025.12.08 | ₩58,755 | ₩58,755 | ₩58,153 | ₩58,474 | -0.48% | 5.8만 |
|---|
| 2025.12.05 | ₩56,280 | ₩57,030 | ₩56,227 | ₩56,588 | +0.55% | 8.8만 |
|---|
| 2025.12.04 | ₩54,996 | ₩55,170 | ₩54,581 | ₩54,581 | -0.75% | 2.7만 |
|---|
| 2025.12.03 | ₩55,050 | ₩55,504 | ₩54,876 | ₩55,344 | +0.53% | 2.2만 |
|---|
| 2025.12.02 | ₩54,020 | ₩54,113 | ₩53,625 | ₩53,765 | -0.47% | 1.6만 |
|---|
| 2025.12.01 | ₩52,936 | ₩53,364 | ₩52,615 | ₩52,735 | -0.38% | 2.7만 |
|---|
| 2025.11.28 | ₩54,434 | ₩54,795 | ₩54,167 | ₩54,408 | -0.05% | 6만 |
|---|
| 2025.11.26 | ₩53,859 | ₩54,702 | ₩53,725 | ₩54,287 | +0.79% | 5.1만 |
|---|
| 2025.11.25 | ₩53,337 | ₩53,712 | ₩52,903 | ₩53,658 | +0.60% | 5.1만 |
|---|
| 2025.11.24 | ₩52,949 | ₩53,705 | ₩52,816 | ₩53,551 | +1.14% | 6만 |
|---|
| 2025.11.21 | ₩53,698 | ₩54,367 | ₩52,052 | ₩54,100 | +0.75% | 5.2만 |
|---|
| 2025.11.20 | ₩56,026 | ₩56,349 | ₩53,953 | ₩53,953 | -3.70% | 9.2만 |
|---|
| 2025.11.19 | ₩55,010 | ₩55,638 | ₩54,795 | ₩54,956 | -0.10% | 6.6만 |
|---|
| 2025.11.18 | ₩55,959 | ₩56,468 | ₩55,645 | ₩56,093 | +0.24% | 3.7만 |
|---|
| 2025.11.17 | ₩57,953 | ₩58,541 | ₩57,351 | ₩57,431 | -0.90% | 2.6만 |
|---|
| 2025.11.14 | ₩57,123 | ₩58,494 | ₩56,923 | ₩58,167 | +1.83% | 9.5만 |
|---|
| 2025.11.13 | ₩57,324 | ₩57,331 | ₩56,026 | ₩56,441 | -1.54% | 10.4만 |
|---|
| 2025.11.12 | ₩57,096 | ₩57,310 | ₩56,628 | ₩56,949 | -0.26% | 20.3만 |
|---|
| 2025.11.11 | ₩56,923 | ₩57,103 | ₩56,628 | ₩56,991 | +0.12% | 1.5만 |
|---|
| 2025.11.10 | ₩58,247 | ₩58,662 | ₩58,100 | ₩58,620 | +0.64% | 4.3만 |
|---|
| 2025.11.07 | ₩56,535 | ₩56,601 | ₩55,518 | ₩56,347 | -0.33% | 5.7만 |
|---|
| 2025.11.06 | ₩59,264 | ₩59,451 | ₩58,448 | ₩58,729 | -0.90% | 6.4만 |
|---|
| 2025.11.05 | ₩60,026 | ₩60,789 | ₩59,946 | ₩60,548 | +0.87% | 6.1만 |
|---|
| 2025.11.04 | ₩63,732 | ₩64,200 | ₩63,344 | ₩63,625 | -0.17% | 2만 |
|---|
| 2025.11.03 | ₩66,314 | ₩66,575 | ₩65,779 | ₩66,488 | +0.26% | 4.7만 |
|---|
| 2025.10.31 | ₩64,294 | ₩64,775 | ₩64,176 | ₩64,775 | +0.75% | 2.6만 |
|---|
| 2025.10.30 | ₩64,200 | ₩64,320 | ₩63,852 | ₩64,147 | -0.08% | 1.9만 |
|---|
| 2025.10.29 | ₩64,976 | ₩65,652 | ₩64,548 | ₩65,123 | +0.23% | 29.2만 |
|---|
| 2025.10.28 | ₩64,601 | ₩64,963 | ₩64,254 | ₩64,628 | +0.04% | 3만 |
|---|
| 2025.10.27 | ₩65,471 | ₩65,471 | ₩65,096 | ₩65,364 | -0.16% | 5.2만 |
|---|
| 2025.10.24 | ₩64,066 | ₩64,454 | ₩63,933 | ₩64,441 | +0.58% | 2.8만 |
|---|
| 2025.10.23 | ₩64,441 | ₩65,351 | ₩64,417 | ₩65,324 | +1.37% | 3.5만 |
|---|
| 2025.10.22 | ₩63,825 | ₩64,387 | ₩63,197 | ₩63,732 | -0.15% | 4.4만 |
|---|
| 2025.10.21 | ₩62,073 | ₩62,608 | ₩61,979 | ₩62,193 | +0.19% | 6.6만 |
|---|
| 2025.10.20 | ₩61,565 | ₩62,086 | ₩61,484 | ₩61,632 | +0.11% | 3.9만 |
|---|
| 2025.10.17 | ₩59,504 | ₩59,665 | ₩59,130 | ₩59,290 | -0.36% | 3.2만 |
|---|
| 2025.10.16 | ₩61,150 | ₩61,605 | ₩60,708 | ₩60,981 | -0.28% | 3.4만 |
|---|
| 2025.10.15 | ₩61,565 | ₩61,765 | ₩61,177 | ₩61,551 | -0.02% | 2.8만 |
|---|
| 2025.10.14 | ₩59,424 | ₩60,433 | ₩59,424 | ₩60,096 | +1.13% | 4.7만 |
|---|
| 2025.10.13 | ₩61,805 | ₩62,093 | ₩61,591 | ₩61,872 | +0.11% | 3.6만 |
|---|
| 2025.10.10 | ₩63,424 | ₩63,438 | ₩60,949 | ₩60,989 | -3.84% | 7.4만 |
|---|