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 | ₩53,495 | ₩53,629 | ₩53,106 | ₩53,522 | +0.05% | 3.7만 |
| 2026.10.08 | ₩53,670 | ₩53,737 | ₩52,503 | ₩52,637 | -1.92% | 6.8만 |
| 2026.10.07 | ₩55,453 | ₩55,534 | ₩54,984 | ₩55,118 | -0.60% | 3.6만 |
| 2026.10.06 | ₩58,886 | ₩59,042 | ₩57,840 | ₩57,840 | -1.78% | 2.3만 |
| 2026.10.05 | ₩59,852 | ₩59,946 | ₩59,383 | ₩59,946 | +0.16% | 1.7만 |
| 2026.10.02 | ₩59,342 | ₩59,771 | ₩58,645 | ₩59,718 | +0.63% | 23.2만 |
| 2026.10.01 | ₩56,472 | ₩56,848 | ₩55,909 | ₩56,848 | +0.66% | 5만 |
| 2026.09.30 | ₩56,392 | ₩56,513 | ₩55,467 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,507 |
| -1.57% |
| 7천 |
| 2026.09.29 | ₩56,405 | ₩56,405 | ₩55,869 | ₩56,231 | -0.31% | 9천 |
|---|
| 2026.09.28 | ₩57,223 | ₩57,264 | ₩56,325 | ₩57,022 | -0.35% | 2.1만 |
|---|
| 2026.09.25 | ₩54,890 | ₩55,735 | ₩54,823 | ₩55,685 | +1.45% | 13.6만 |
|---|
| 2026.09.24 | ₩55,145 | ₩55,185 | ₩53,643 | ₩53,656 | -2.70% | 1.9만 |
|---|
| 2026.09.23 | ₩56,204 | ₩56,312 | ₩55,024 | ₩55,131 | -1.91% | 4.3만 |
|---|
| 2026.09.22 | ₩57,451 | ₩59,155 | ₩57,451 | ₩58,699 | +2.17% | 5.1만 |
|---|
| 2026.09.21 | ₩57,612 | ₩58,337 | ₩57,465 | ₩58,078 | +0.81% | 1.2만 |
|---|
| 2026.09.18 | ₩57,827 | ₩57,827 | ₩56,754 | ₩57,103 | -1.25% | 3.4만 |
|---|
| 2026.09.17 | ₩58,444 | ₩59,088 | ₩58,280 | ₩59,088 | +1.10% | 2.7만 |
|---|
| 2026.09.16 | ₩56,110 | ₩56,325 | ₩55,172 | ₩55,614 | -0.88% | 5만 |
|---|
| 2026.09.15 | ₩57,036 | ₩57,036 | ₩56,110 | ₩56,325 | -1.25% | 3.1만 |
|---|
| 2026.09.14 | ₩58,417 | ₩58,417 | ₩57,626 | ₩57,706 | -1.22% | 1.1만 |
|---|
| 2026.09.11 | ₩57,800 | ₩58,015 | ₩57,565 | ₩57,827 | +0.05% | 2.6만 |
|---|
| 2026.09.10 | ₩56,928 | ₩57,183 | ₩56,312 | ₩56,352 | -1.01% | 5.1만 |
|---|
| 2026.09.09 | ₩57,532 | ₩57,921 | ₩57,022 | ₩57,156 | -0.65% | 4.8만 |
|---|
| 2026.09.08 | ₩56,553 | ₩56,727 | ₩56,191 | ₩56,191 | -0.64% | 2만 |
|---|
| 2026.09.04 | ₩55,976 | ₩57,197 | ₩55,775 | ₩57,197 | +2.18% | 3.2만 |
|---|
| 2026.09.03 | ₩55,172 | ₩56,124 | ₩54,944 | ₩56,124 | +1.73% | 3.5만 |
|---|
| 2026.09.02 | ₩54,179 | ₩54,421 | ₩53,750 | ₩54,421 | +0.45% | 2.6만 |
|---|
| 2026.09.01 | ₩54,984 | ₩55,279 | ₩53,998 | ₩54,407 | -1.05% | 4.1만 |
|---|
| 2026.08.31 | ₩57,545 | ₩57,545 | ₩56,620 | ₩56,821 | -1.26% | 4.3만 |
|---|
| 2026.08.28 | ₩58,994 | ₩59,342 | ₩58,497 | ₩58,672 | -0.55% | 3.6만 |
|---|
| 2026.08.27 | ₩58,605 | ₩58,605 | ₩57,612 | ₩58,445 | -0.27% | 1.9만 |
|---|
| 2026.08.26 | ₩57,411 | ₩57,830 | ₩57,288 | ₩57,288 | -0.21% | 1.8만 |
|---|
| 2026.08.25 | ₩57,183 | ₩57,658 | ₩56,875 | ₩57,411 | +0.40% | 4.6만 |
|---|
| 2026.08.24 | ₩56,526 | ₩56,808 | ₩55,131 | ₩55,520 | -1.78% | 3.3만 |
|---|
| 2026.08.21 | ₩55,668 | ₩55,829 | ₩55,131 | ₩55,185 | -0.87% | 7.7만 |
|---|
| 2026.08.20 | ₩58,095 | ₩58,699 | ₩57,921 | ₩58,699 | +1.04% | 2.7만 |
|---|
| 2026.08.19 | ₩59,892 | ₩59,932 | ₩58,813 | ₩59,409 | -0.81% | 3.5만 |
|---|
| 2026.08.18 | ₩58,538 | ₩58,886 | ₩57,250 | ₩57,277 | -2.15% | 8.1만 |
|---|
| 2026.08.17 | ₩61,072 | ₩62,507 | ₩61,072 | ₩61,151 | +0.13% | 3만 |
|---|
| 2026.08.14 | ₩60,885 | ₩61,448 | ₩60,160 | ₩60,359 | -0.86% | 2.6만 |
|---|
| 2026.08.13 | ₩60,482 | ₩61,756 | ₩60,482 | ₩61,019 | +0.89% | 3.2만 |
|---|
| 2026.08.12 | ₩60,791 | ₩61,381 | ₩60,509 | ₩61,381 | +0.97% | 5.4만 |
|---|
| 2026.08.11 | ₩58,444 | ₩59,222 | ₩58,370 | ₩59,222 | +1.33% | 5.7만 |
|---|
| 2026.08.10 | ₩59,637 | ₩60,616 | ₩59,637 | ₩60,281 | +1.08% | 6.5만 |
|---|
| 2026.08.07 | ₩58,538 | ₩58,591 | ₩56,902 | ₩57,827 | -1.21% | 2.7만 |
|---|
| 2026.08.06 | ₩56,003 | ₩57,451 | ₩55,789 | ₩56,338 | +0.60% | 3.6만 |
|---|
| 2026.08.05 | ₩56,298 | ₩56,553 | ₩55,789 | ₩55,789 | -0.91% | 3.8만 |
|---|
| 2026.08.04 | ₩54,877 | ₩56,647 | ₩54,615 | ₩56,526 | +3.01% | 10.9만 |
|---|
| 2026.08.03 | ₩49,472 | ₩50,853 | ₩48,600 | ₩50,505 | +2.09% | 5.5만 |
|---|
| 2026.07.31 | ₩49,499 | ₩49,861 | ₩47,628 | ₩47,628 | -3.78% | 5만 |
|---|
| 2026.07.30 | ₩48,279 | ₩50,599 | ₩48,131 | ₩50,599 | +4.81% | 6.5만 |
|---|
| 2026.07.29 | ₩46,106 | ₩47,688 | ₩44,483 | ₩45,033 | -2.33% | 19.6만 |
|---|
| 2026.07.28 | ₩47,916 | ₩49,016 | ₩46,787 | ₩48,211 | +0.62% | 14.4만 |
|---|
| 2026.07.27 | ₩50,089 | ₩50,223 | ₩47,742 | ₩48,708 | -2.76% | 11.1만 |
|---|
| 2026.07.24 | ₩54,635 | ₩54,649 | ₩53,200 | ₩53,200 | -2.63% | 5.3만 |
|---|
| 2026.07.23 | ₩53,160 | ₩54,662 | ₩53,133 | ₩54,206 | +1.97% | 4.8만 |
|---|
| 2026.07.22 | ₩50,947 | ₩51,873 | ₩50,947 | ₩51,336 | +0.76% | 2.5만 |
|---|
| 2026.07.21 | ₩50,143 | ₩50,981 | ₩49,553 | ₩50,304 | +0.32% | 3.9만 |
|---|
| 2026.07.20 | ₩49,526 | ₩50,210 | ₩49,016 | ₩49,177 | -0.70% | 7.1만 |
|---|
| 2026.07.17 | ₩49,539 | ₩51,752 | ₩49,325 | ₩50,867 | +2.68% | 4.2만 |
|---|
| 2026.07.16 | ₩51,256 | ₩51,497 | ₩49,975 | ₩50,934 | -0.63% | 4.7만 |
|---|
| 2026.07.15 | ₩51,618 | ₩51,725 | ₩49,499 | ₩50,424 | -2.31% | 8.3만 |
|---|
| 2026.07.14 | ₩51,390 | ₩51,899 | ₩51,024 | ₩51,443 | +0.10% | 6.9만 |
|---|
| 2026.07.13 | ₩53,509 | ₩53,629 | ₩52,154 | ₩52,154 | -2.53% | 5.8만 |
|---|
| 2026.07.10 | ₩54,313 | ₩54,608 | ₩53,589 | ₩54,287 | -0.05% | 3.9만 |
|---|
| 2026.07.09 | ₩52,999 | ₩53,569 | ₩52,382 | ₩53,200 | +0.38% | 5.1만 |
|---|
| 2026.07.08 | ₩52,744 | ₩54,273 | ₩52,181 | ₩54,273 | +2.90% | 8.2만 |
|---|
| 2026.07.07 | ₩55,856 | ₩56,700 | ₩55,024 | ₩55,654 | -0.36% | 6.3만 |
|---|
| 2026.07.06 | ₩58,632 | ₩59,356 | ₩58,310 | ₩58,591 | -0.07% | 5.7만 |
|---|
| 2026.07.02 | ₩57,210 | ₩58,994 | ₩55,936 | ₩57,331 | +0.21% | 9.5만 |
|---|
| 2026.07.01 | ₩55,856 | ₩56,915 | ₩55,078 | ₩55,735 | -0.22% | 5.5만 |
|---|
| 2026.06.30 | ₩53,670 | ₩54,313 | ₩53,308 | ₩54,313 | +1.20% | 9.4만 |
|---|
| 2026.06.29 | ₩55,333 | ₩55,386 | ₩54,072 | ₩55,306 | -0.05% | 9.5만 |
|---|
| 2026.06.26 | ₩52,060 | ₩53,428 | ₩51,913 | ₩52,235 | +0.33% | 7.3만 |
|---|
| 2026.06.25 | ₩55,467 | ₩55,949 | ₩53,797 | ₩54,260 | -2.18% | 10.8만 |
|---|
| 2026.06.24 | ₩57,223 | ₩58,015 | ₩56,016 | ₩56,995 | -0.40% | 18.3만 |
|---|
| 2026.06.23 | ₩56,633 | ₩58,015 | ₩56,325 | ₩56,392 | -0.43% | 10만 |
|---|
| 2026.06.22 | ₩61,381 | ₩61,587 | ₩60,697 | ₩60,952 | -0.70% | 12.1만 |
|---|
| 2026.06.18 | ₩64,894 | ₩65,364 | ₩64,103 | ₩64,747 | -0.23% | 5.5만 |
|---|
| 2026.06.17 | ₩68,623 | ₩69,548 | ₩67,147 | ₩67,201 | -2.07% | 7만 |
|---|
| 2026.06.16 | ₩70,017 | ₩70,688 | ₩68,609 | ₩69,360 | -0.94% | 9.9만 |
|---|
| 2026.06.15 | ₩66,128 | ₩66,651 | ₩65,230 | ₩66,651 | +0.79% | 6.9만 |
|---|
| 2026.06.12 | ₩64,023 | ₩64,640 | ₩62,775 | ₩63,868 | -0.24% | 9.2만 |
|---|
| 2026.06.11 | ₩59,865 | ₩63,198 | ₩59,530 | ₩62,856 | +5.00% | 15.7만 |
|---|
| 2026.06.10 | ₩59,262 | ₩60,295 | ₩55,936 | ₩56,432 | -4.77% | 56.7만 |
|---|
| 2026.06.09 | ₩57,639 | ₩57,653 | ₩54,608 | ₩56,258 | -2.40% | 8.4만 |
|---|
| 2026.06.08 | ₩57,304 | ₩57,599 | ₩56,821 | ₩57,130 | -0.30% | 6.6만 |
|---|
| 2026.06.05 | ₩59,396 | ₩59,463 | ₩56,164 | ₩56,338 | -5.15% | 18.7만 |
|---|
| 2026.06.04 | ₩60,415 | ₩61,649 | ₩60,174 | ₩61,099 | +1.13% | 9.5만 |
|---|
| 2026.06.03 | ₩62,266 | ₩63,316 | ₩61,300 | ₩61,582 | -1.10% | 10.1만 |
|---|
| 2026.06.02 | ₩63,084 | ₩63,661 | ₩62,775 | ₩63,097 | +0.02% | 27.9만 |
|---|
| 2026.06.01 | ₩66,812 | ₩67,577 | ₩65,793 | ₩66,919 | +0.16% | 17.7만 |
|---|
| 2026.05.29 | ₩67,550 | ₩67,550 | ₩66,222 | ₩67,054 | -0.73% | 23.8만 |
|---|
| 2026.05.28 | ₩69,266 | ₩71,707 | ₩68,958 | ₩71,264 | +2.88% | 13.4만 |
|---|
| 2026.05.27 | ₩72,136 | ₩72,632 | ₩70,876 | ₩71,613 | -0.73% | 9.7만 |
|---|
| 2026.05.26 | ₩74,014 | ₩74,362 | ₩73,705 | ₩74,134 | +0.16% | 12.6만 |
|---|
| 2026.05.22 | ₩72,083 | ₩72,277 | ₩70,715 | ₩71,144 | -1.30% | 9만 |
|---|
| 2026.05.21 | ₩69,736 | ₩70,554 | ₩69,186 | ₩70,084 | +0.50% | 14.3만 |
|---|
| 2026.05.20 | ₩68,529 | ₩70,393 | ₩68,488 | ₩70,393 | +2.72% | 14.6만 |
|---|
| 2026.05.19 | ₩69,159 | ₩72,190 | ₩68,934 | ₩71,077 | +2.77% | 17.8만 |
|---|
| 2026.05.18 | ₩72,217 | ₩72,445 | ₩70,701 | ₩71,184 | -1.43% | 20.9만 |
|---|
| 2026.05.15 | ₩70,969 | ₩71,352 | ₩70,225 | ₩70,929 | -0.06% | 10.8만 |
|---|
| 2026.05.14 | ₩75,073 | ₩75,623 | ₩74,845 | ₩75,516 | +0.59% | 6만 |
|---|
| 2026.05.13 | ₩74,765 | ₩75,462 | ₩74,007 | ₩75,154 | +0.52% | 7.2만 |
|---|
| 2026.05.12 | ₩75,207 | ₩75,945 | ₩73,196 | ₩74,738 | -0.62% | 30만 |
|---|
| 2026.05.11 | ₩78,721 | ₩79,593 | ₩77,990 | ₩78,667 | -0.07% | 11.7만 |
|---|
| 2026.05.08 | ₩79,485 | ₩80,075 | ₩78,909 | ₩80,022 | +0.67% | 10.5만 |
|---|
| 2026.05.07 | ₩80,799 | ₩80,799 | ₩77,326 | ₩77,769 | -3.75% | 31.7만 |
|---|
| 2026.05.06 | ₩84,997 | ₩85,010 | ₩83,596 | ₩84,675 | -0.38% | 20.6만 |
|---|
| 2026.05.05 | ₩86,070 | ₩87,786 | ₩85,641 | ₩87,572 | +1.75% | 15.7만 |
|---|
| 2026.05.04 | ₩85,828 | ₩86,558 | ₩84,045 | ₩84,487 | -1.56% | 29.3만 |
|---|
| 2026.05.01 | ₩86,231 | ₩86,928 | ₩86,016 | ₩86,834 | +0.70% | 8.8만 |
|---|
| 2026.04.30 | ₩84,702 | ₩86,821 | ₩83,964 | ₩86,539 | +2.17% | 18.3만 |
|---|
| 2026.04.29 | ₩84,206 | ₩84,206 | ₩82,918 | ₩83,334 | -1.04% | 25.5만 |
|---|
| 2026.04.28 | ₩82,033 | ₩82,744 | ₩81,470 | ₩81,872 | -0.20% | 32.2만 |
|---|
| 2026.04.27 | ₩84,152 | ₩84,454 | ₩83,160 | ₩83,830 | -0.38% | 6만 |
|---|
| 2026.04.24 | ₩84,595 | ₩85,145 | ₩83,884 | ₩84,970 | +0.44% | 7.1만 |
|---|
| 2026.04.23 | ₩84,367 | ₩84,702 | ₩81,887 | ₩83,173 | -1.41% | 9.2만 |
|---|
| 2026.04.22 | ₩84,487 | ₩86,338 | ₩84,487 | ₩86,030 | +1.83% | 18.8만 |
|---|
| 2026.04.21 | ₩81,939 | ₩82,020 | ₩79,351 | ₩79,472 | -3.01% | 14.3만 |
|---|
| 2026.04.20 | ₩82,717 | ₩83,415 | ₩82,503 | ₩83,240 | +0.63% | 16.6만 |
|---|
| 2026.04.17 | ₩82,824 | ₩84,466 | ₩82,516 | ₩83,240 | +0.50% | 8.4만 |
|---|
| 2026.04.16 | ₩81,443 | ₩82,342 | ₩81,162 | ₩81,805 | +0.44% | 7.3만 |
|---|
| 2026.04.15 | ₩80,491 | ₩81,027 | ₩79,955 | ₩80,920 | +0.53% | 5.9만 |
|---|
| 2026.04.14 | ₩81,805 | ₩82,114 | ₩80,685 | ₩81,577 | -0.28% | 29만 |
|---|
| 2026.04.13 | ₩79,552 | ₩83,073 | ₩79,552 | ₩82,771 | +4.05% | 25.3만 |
|---|
| 2026.04.10 | ₩79,968 | ₩80,156 | ₩79,137 | ₩79,633 | -0.42% | 10.2만 |
|---|
| 2026.04.09 | ₩78,587 | ₩80,149 | ₩78,117 | ₩78,989 | +0.51% | 21.7만 |
|---|
| 2026.04.08 | ₩79,499 | ₩79,780 | ₩77,601 | ₩79,016 | -0.61% | 18.2만 |
|---|
| 2026.04.07 | ₩76,575 | ₩77,608 | ₩75,099 | ₩77,165 | +0.77% | 21.7만 |
|---|
| 2026.04.06 | ₩76,602 | ₩77,433 | ₩76,307 | ₩77,433 | +1.09% | 18.2만 |
|---|
| 2026.04.02 | ₩73,745 | ₩77,500 | ₩73,357 | ₩77,138 | +4.60% | 32.4만 |
|---|
| 2026.04.01 | ₩74,429 | ₩76,213 | ₩74,121 | ₩75,435 | +1.35% | 23.1만 |
|---|
| 2026.03.31 | ₩67,214 | ₩70,808 | ₩67,080 | ₩70,715 | +5.21% | 15.5만 |
|---|
| 2026.03.30 | ₩71,399 | ₩71,466 | ₩68,341 | ₩68,891 | -3.51% | 4.5만 |
|---|
| 2026.03.27 | ₩72,418 | ₩72,874 | ₩71,318 | ₩71,519 | -1.24% | 3.8만 |
|---|
| 2026.03.26 | ₩74,778 | ₩75,167 | ₩71,975 | ₩72,056 | -3.64% | 14.1만 |
|---|
| 2026.03.25 | ₩75,703 | ₩77,138 | ₩75,100 | ₩75,663 | -0.05% | 19.3만 |
|---|
| 2026.03.24 | ₩72,579 | ₩73,611 | ₩72,123 | ₩72,941 | +0.50% | 5.5만 |
|---|
| 2026.03.23 | ₩73,357 | ₩73,973 | ₩71,110 | ₩73,397 | +0.05% | 11.8만 |
|---|
| 2026.03.20 | ₩74,617 | ₩74,617 | ₩70,513 | ₩70,540 | -5.46% | 22.1만 |
|---|
| 2026.03.19 | ₩74,550 | ₩77,098 | ₩73,591 | ₩76,910 | +3.17% | 21.5만 |
|---|
| 2026.03.18 | ₩76,830 | ₩77,795 | ₩75,167 | ₩75,234 | -2.08% | 20.1만 |
|---|
| 2026.03.17 | ₩80,732 | ₩80,974 | ₩79,713 | ₩80,075 | -0.81% | 5.9만 |
|---|
| 2026.03.16 | ₩80,290 | ₩81,792 | ₩80,236 | ₩81,081 | +0.99% | 9.2만 |
|---|
| 2026.03.13 | ₩80,129 | ₩81,135 | ₩78,506 | ₩78,506 | -2.03% | 8만 |
|---|
| 2026.03.12 | ₩81,322 | ₩81,322 | ₩78,895 | ₩79,405 | -2.36% | 8.8만 |
|---|
| 2026.03.11 | ₩79,955 | ₩81,282 | ₩79,056 | ₩80,464 | +0.64% | 14.1만 |
|---|
| 2026.03.10 | ₩82,315 | ₩84,434 | ₩81,027 | ₩82,127 | -0.23% | 22.1만 |
|---|
| 2026.03.09 | ₩81,188 | ₩86,620 | ₩79,953 | ₩85,976 | +5.90% | 22.2만 |
|---|
| 2026.03.06 | ₩79,123 | ₩83,803 | ₩78,479 | ₩83,508 | +5.54% | 18.2만 |
|---|
| 2026.03.05 | ₩80,062 | ₩81,443 | ₩75,770 | ₩78,117 | -2.43% | 26.5만 |
|---|
| 2026.03.04 | ₩76,776 | ₩81,899 | ₩76,508 | ₩79,230 | +3.20% | 54.6만 |
|---|
| 2026.03.03 | ₩90,214 | ₩90,402 | ₩81,148 | ₩86,633 | -3.97% | 41.7만 |
|---|
| 2026.03.02 | ₩82,731 | ₩85,574 | ₩82,516 | ₩85,037 | +2.79% | 29.4만 |
|---|
| 2026.02.27 | ₩80,303 | ₩81,644 | ₩80,008 | ₩81,644 | +1.67% | 9.8만 |
|---|
| 2026.02.26 | ₩80,639 | ₩81,155 | ₩78,023 | ₩79,941 | -0.86% | 11.6만 |
|---|
| 2026.02.25 | ₩81,470 | ₩82,020 | ₩81,322 | ₩81,738 | +0.33% | 9만 |
|---|
| 2026.02.24 | ₩79,311 | ₩80,344 | ₩79,023 | ₩80,303 | +1.25% | 6.2만 |
|---|
| 2026.02.23 | ₩78,989 | ₩79,794 | ₩78,278 | ₩78,734 | -0.32% | 15.9만 |
|---|
| 2026.02.20 | ₩78,774 | ₩80,799 | ₩78,721 | ₩80,799 | +2.57% | 10.2만 |
|---|
| 2026.02.19 | ₩76,186 | ₩77,125 | ₩75,918 | ₩76,736 | +0.72% | 5.2만 |
|---|
| 2026.02.18 | ₩75,489 | ₩76,884 | ₩75,314 | ₩76,656 | +1.55% | 11.8만 |
|---|
| 2026.02.17 | ₩75,542 | ₩76,086 | ₩74,302 | ₩75,382 | -0.21% | 4만 |
|---|
| 2026.02.13 | ₩75,100 | ₩76,441 | ₩73,747 | ₩76,334 | +1.64% | 8.1만 |
|---|
| 2026.02.12 | ₩74,496 | ₩75,221 | ₩72,673 | ₩73,035 | -1.96% | 11.7만 |
|---|
| 2026.02.11 | ₩73,719 | ₩74,617 | ₩72,834 | ₩74,496 | +1.06% | 5.2만 |
|---|
| 2026.02.10 | ₩73,625 | ₩73,812 | ₩72,686 | ₩73,812 | +0.26% | 5.2만 |
|---|
| 2026.02.09 | ₩74,751 | ₩76,441 | ₩74,550 | ₩76,267 | +2.03% | 7.6만 |
|---|
| 2026.02.06 | ₩72,632 | ₩74,577 | ₩72,512 | ₩74,429 | +2.47% | 7.9만 |
|---|
| 2026.02.05 | ₩73,893 | ₩74,523 | ₩72,498 | ₩72,766 | -1.52% | 15.8만 |
|---|
| 2026.02.04 | ₩79,727 | ₩79,727 | ₩76,401 | ₩76,870 | -3.58% | 29.2만 |
|---|
| 2026.02.03 | ₩79,043 | ₩79,150 | ₩77,112 | ₩77,822 | -1.54% | 8.4만 |
|---|
| 2026.02.02 | ₩74,698 | ₩75,502 | ₩74,020 | ₩74,832 | +0.18% | 18.2만 |
|---|
| 2026.01.30 | ₩78,091 | ₩78,855 | ₩76,807 | ₩77,299 | -1.01% | 6.3만 |
|---|
| 2026.01.29 | ₩79,257 | ₩79,297 | ₩77,058 | ₩78,774 | -0.61% | 5.8만 |
|---|
| 2026.01.28 | ₩77,635 | ₩77,909 | ₩76,562 | ₩77,179 | -0.59% | 7.8만 |
|---|
| 2026.01.27 | ₩75,274 | ₩76,409 | ₩74,959 | ₩76,240 | +1.28% | 15.6만 |
|---|
| 2026.01.26 | ₩76,334 | ₩77,279 | ₩76,226 | ₩76,535 | +0.26% | 10.3만 |
|---|
| 2026.01.23 | ₩74,067 | ₩75,905 | ₩73,853 | ₩75,878 | +2.44% | 10.6만 |
|---|
| 2026.01.22 | ₩74,872 | ₩75,569 | ₩74,389 | ₩74,952 | +0.11% | 14.6만 |
|---|
| 2026.01.21 | ₩76,441 | ₩77,715 | ₩76,307 | ₩77,340 | +1.18% | 11.6만 |
|---|
| 2026.01.20 | ₩74,966 | ₩75,878 | ₩74,322 | ₩75,583 | +0.82% | 24.7만 |
|---|
| 2026.01.16 | ₩73,625 | ₩74,266 | ₩73,088 | ₩74,188 | +0.77% | 15.7만 |
|---|
| 2026.01.15 | ₩75,355 | ₩76,428 | ₩74,966 | ₩76,039 | +0.91% | 11.9만 |
|---|
| 2026.01.14 | ₩73,088 | ₩73,866 | ₩72,632 | ₩73,739 | +0.89% | 9.7만 |
|---|
| 2026.01.13 | ₩73,947 | ₩74,175 | ₩73,222 | ₩73,678 | -0.36% | 13.8만 |
|---|
| 2026.01.12 | ₩71,935 | ₩73,088 | ₩71,345 | ₩73,088 | +1.60% | 16.8만 |
|---|
| 2026.01.09 | ₩70,487 | ₩71,881 | ₩70,420 | ₩71,720 | +1.75% | 18.1만 |
|---|
| 2026.01.08 | ₩66,772 | ₩67,617 | ₩66,383 | ₩67,509 | +1.10% | 16.3만 |
|---|
| 2026.01.07 | ₩63,258 | ₩64,090 | ₩63,030 | ₩63,392 | +0.21% | 10.8만 |
|---|
| 2026.01.06 | ₩63,902 | ₩64,774 | ₩63,753 | ₩64,774 | +1.36% | 8.9만 |
|---|
| 2026.01.05 | ₩62,440 | ₩63,419 | ₩62,387 | ₩63,071 | +1.01% | 17.3만 |
|---|
| 2026.01.02 | ₩60,388 | ₩61,461 | ₩60,214 | ₩61,461 | +1.78% | 5.1만 |
|---|
| 2025.12.31 | ₩59,020 | ₩59,020 | ₩58,363 | ₩58,847 | -0.29% | 4만 |
|---|
| 2025.12.30 | ₩58,725 | ₩59,215 | ₩58,699 | ₩59,208 | +0.82% | 4.1만 |
|---|
| 2025.12.29 | ₩63,164 | ₩63,480 | ₩62,615 | ₩63,366 | +0.32% | 7.8만 |
|---|
| 2025.12.26 | ₩60,442 | ₩60,844 | ₩60,214 | ₩60,844 | +0.67% | 1.8만 |
|---|
| 2025.12.24 | ₩61,582 | ₩61,689 | ₩61,354 | ₩61,394 | -0.30% | 3.8만 |
|---|
| 2025.12.23 | ₩60,938 | ₩62,427 | ₩60,938 | ₩62,306 | +2.24% | 3.8만 |
|---|
| 2025.12.22 | ₩60,335 | ₩60,549 | ₩60,179 | ₩60,522 | +0.31% | 1.1만 |
|---|
| 2025.12.19 | ₩58,739 | ₩59,718 | ₩58,739 | ₩59,718 | +1.67% | 1.2만 |
|---|
| 2025.12.18 | ₩57,894 | ₩58,135 | ₩57,599 | ₩57,691 | -0.35% | 1.4만 |
|---|
| 2025.12.17 | ₩58,229 | ₩58,229 | ₩56,808 | ₩56,808 | -2.44% | 2.9만 |
|---|
| 2025.12.16 | ₩58,524 | ₩58,793 | ₩58,122 | ₩58,283 | -0.41% | 2.9만 |
|---|
| 2025.12.15 | ₩60,362 | ₩60,576 | ₩59,946 | ₩59,946 | -0.69% | 5.1만 |
|---|
| 2025.12.12 | ₩60,227 | ₩60,375 | ₩59,544 | ₩59,986 | -0.40% | 1.3만 |
|---|
| 2025.12.11 | ₩58,015 | ₩58,296 | ₩57,840 | ₩58,216 | +0.35% | 1.4만 |
|---|
| 2025.12.10 | ₩58,229 | ₩59,262 | ₩58,189 | ₩59,262 | +1.77% | 9.2천 |
|---|
| 2025.12.09 | ₩59,101 | ₩59,657 | ₩58,967 | ₩59,208 | +0.18% | 2.9만 |
|---|
| 2025.12.08 | ₩58,900 | ₩58,900 | ₩58,296 | ₩58,618 | -0.48% | 5.8만 |
|---|
| 2025.12.05 | ₩56,419 | ₩57,170 | ₩56,365 | ₩56,727 | +0.55% | 8.8만 |
|---|
| 2025.12.04 | ₩55,131 | ₩55,306 | ₩54,716 | ₩54,716 | -0.75% | 2.7만 |
|---|
| 2025.12.03 | ₩55,185 | ₩55,641 | ₩55,011 | ₩55,480 | +0.53% | 2.2만 |
|---|
| 2025.12.02 | ₩54,152 | ₩54,246 | ₩53,757 | ₩53,898 | -0.47% | 1.6만 |
|---|
| 2025.12.01 | ₩53,066 | ₩53,495 | ₩52,744 | ₩52,865 | -0.38% | 2.7만 |
|---|
| 2025.11.28 | ₩54,568 | ₩54,930 | ₩54,300 | ₩54,541 | -0.05% | 6만 |
|---|
| 2025.11.26 | ₩53,991 | ₩54,836 | ₩53,857 | ₩54,421 | +0.79% | 5.1만 |
|---|
| 2025.11.25 | ₩53,468 | ₩53,844 | ₩53,033 | ₩53,790 | +0.60% | 5.1만 |
|---|
| 2025.11.24 | ₩53,080 | ₩53,837 | ₩52,945 | ₩53,683 | +1.14% | 6만 |
|---|
| 2025.11.21 | ₩53,831 | ₩54,501 | ₩52,180 | ₩54,233 | +0.75% | 5.2만 |
|---|
| 2025.11.20 | ₩56,164 | ₩56,487 | ₩54,085 | ₩54,085 | -3.70% | 9.2만 |
|---|
| 2025.11.19 | ₩55,145 | ₩55,775 | ₩54,930 | ₩55,091 | -0.10% | 6.6만 |
|---|
| 2025.11.18 | ₩56,097 | ₩56,607 | ₩55,782 | ₩56,231 | +0.24% | 3.7만 |
|---|
| 2025.11.17 | ₩58,095 | ₩58,685 | ₩57,492 | ₩57,572 | -0.90% | 2.6만 |
|---|
| 2025.11.14 | ₩57,264 | ₩58,638 | ₩57,063 | ₩58,310 | +1.83% | 9.5만 |
|---|
| 2025.11.13 | ₩57,465 | ₩57,472 | ₩56,164 | ₩56,580 | -1.54% | 10.4만 |
|---|
| 2025.11.12 | ₩57,237 | ₩57,451 | ₩56,767 | ₩57,089 | -0.26% | 20.3만 |
|---|
| 2025.11.11 | ₩57,063 | ₩57,244 | ₩56,767 | ₩57,131 | +0.12% | 1.5만 |
|---|
| 2025.11.10 | ₩58,390 | ₩58,806 | ₩58,243 | ₩58,764 | +0.64% | 4.3만 |
|---|
| 2025.11.07 | ₩56,674 | ₩56,741 | ₩55,654 | ₩56,486 | -0.33% | 5.7만 |
|---|
| 2025.11.06 | ₩59,409 | ₩59,597 | ₩58,591 | ₩58,873 | -0.90% | 6.4만 |
|---|
| 2025.11.05 | ₩60,174 | ₩60,938 | ₩60,093 | ₩60,697 | +0.87% | 6.1만 |
|---|
| 2025.11.04 | ₩63,889 | ₩64,358 | ₩63,500 | ₩63,781 | -0.17% | 2만 |
|---|
| 2025.11.03 | ₩66,477 | ₩66,738 | ₩65,940 | ₩66,651 | +0.26% | 4.7만 |
|---|
| 2025.10.31 | ₩64,452 | ₩64,935 | ₩64,334 | ₩64,935 | +0.75% | 2.6만 |
|---|
| 2025.10.30 | ₩64,358 | ₩64,479 | ₩64,009 | ₩64,304 | -0.08% | 1.9만 |
|---|
| 2025.10.29 | ₩65,136 | ₩65,813 | ₩64,707 | ₩65,283 | +0.23% | 29.2만 |
|---|
| 2025.10.28 | ₩64,760 | ₩65,122 | ₩64,412 | ₩64,787 | +0.04% | 3만 |
|---|
| 2025.10.27 | ₩65,632 | ₩65,632 | ₩65,256 | ₩65,525 | -0.16% | 5.2만 |
|---|
| 2025.10.24 | ₩64,224 | ₩64,613 | ₩64,090 | ₩64,599 | +0.58% | 2.8만 |
|---|
| 2025.10.23 | ₩64,599 | ₩65,511 | ₩64,575 | ₩65,484 | +1.37% | 3.5만 |
|---|
| 2025.10.22 | ₩63,982 | ₩64,546 | ₩63,352 | ₩63,889 | -0.15% | 4.4만 |
|---|
| 2025.10.21 | ₩62,226 | ₩62,762 | ₩62,132 | ₩62,346 | +0.19% | 6.6만 |
|---|
| 2025.10.20 | ₩61,716 | ₩62,239 | ₩61,636 | ₩61,783 | +0.11% | 3.9만 |
|---|
| 2025.10.17 | ₩59,651 | ₩59,812 | ₩59,275 | ₩59,436 | -0.36% | 3.2만 |
|---|
| 2025.10.16 | ₩61,300 | ₩61,756 | ₩60,858 | ₩61,131 | -0.28% | 3.4만 |
|---|
| 2025.10.15 | ₩61,716 | ₩61,917 | ₩61,327 | ₩61,703 | -0.02% | 2.8만 |
|---|
| 2025.10.14 | ₩59,570 | ₩60,581 | ₩59,570 | ₩60,244 | +1.13% | 4.7만 |
|---|
| 2025.10.13 | ₩61,957 | ₩62,246 | ₩61,743 | ₩62,024 | +0.11% | 3.6만 |
|---|
| 2025.10.10 | ₩63,580 | ₩63,594 | ₩61,099 | ₩61,139 | -3.84% | 7.4만 |
|---|