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 | ₩53,510 | ₩53,645 | ₩53,121 | ₩53,537 | +0.05% | 3.7만 |
| 2026.10.08 | ₩53,685 | ₩53,752 | ₩52,518 | ₩52,652 | -1.92% | 6.8만 |
| 2026.10.07 | ₩55,469 | ₩55,549 | ₩54,999 | ₩55,134 | -0.60% | 3.6만 |
| 2026.10.06 | ₩58,903 | ₩59,059 | ₩57,857 | ₩57,857 | -1.78% | 2.3만 |
| 2026.10.05 | ₩59,869 | ₩59,963 | ₩59,399 | ₩59,963 | +0.16% | 1.7만 |
| 2026.10.02 | ₩59,359 | ₩59,788 | ₩58,662 | ₩59,735 | +0.63% | 23.2만 |
| 2026.10.01 | ₩56,488 | ₩56,864 | ₩55,925 | ₩56,864 | +0.66% | 5만 |
| 2026.09.30 | ₩56,408 | ₩56,529 | ₩55,482 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,523 |
| -1.57% |
| 7천 |
| 2026.09.29 | ₩56,421 | ₩56,421 | ₩55,885 | ₩56,247 | -0.31% | 9천 |
|---|
| 2026.09.28 | ₩57,240 | ₩57,280 | ₩56,341 | ₩57,038 | -0.35% | 2.1만 |
|---|
| 2026.09.25 | ₩54,906 | ₩55,751 | ₩54,838 | ₩55,701 | +1.45% | 13.6만 |
|---|
| 2026.09.24 | ₩55,160 | ₩55,201 | ₩53,658 | ₩53,671 | -2.70% | 1.9만 |
|---|
| 2026.09.23 | ₩56,220 | ₩56,327 | ₩55,040 | ₩55,147 | -1.91% | 4.3만 |
|---|
| 2026.09.22 | ₩57,468 | ₩59,171 | ₩57,468 | ₩58,715 | +2.17% | 5.1만 |
|---|
| 2026.09.21 | ₩57,629 | ₩58,353 | ₩57,481 | ₩58,094 | +0.81% | 1.2만 |
|---|
| 2026.09.18 | ₩57,843 | ₩57,843 | ₩56,770 | ₩57,119 | -1.25% | 3.4만 |
|---|
| 2026.09.17 | ₩58,460 | ₩59,104 | ₩58,297 | ₩59,104 | +1.10% | 2.7만 |
|---|
| 2026.09.16 | ₩56,126 | ₩56,341 | ₩55,187 | ₩55,630 | -0.88% | 5만 |
|---|
| 2026.09.15 | ₩57,052 | ₩57,052 | ₩56,126 | ₩56,341 | -1.25% | 3.1만 |
|---|
| 2026.09.14 | ₩58,434 | ₩58,434 | ₩57,642 | ₩57,723 | -1.22% | 1.1만 |
|---|
| 2026.09.11 | ₩57,816 | ₩58,031 | ₩57,582 | ₩57,843 | +0.05% | 2.6만 |
|---|
| 2026.09.10 | ₩56,945 | ₩57,199 | ₩56,327 | ₩56,368 | -1.01% | 5.1만 |
|---|
| 2026.09.09 | ₩57,548 | ₩57,937 | ₩57,038 | ₩57,173 | -0.65% | 4.8만 |
|---|
| 2026.09.08 | ₩56,569 | ₩56,743 | ₩56,207 | ₩56,207 | -0.64% | 2만 |
|---|
| 2026.09.04 | ₩55,992 | ₩57,213 | ₩55,791 | ₩57,213 | +2.18% | 3.2만 |
|---|
| 2026.09.03 | ₩55,187 | ₩56,140 | ₩54,959 | ₩56,140 | +1.73% | 3.5만 |
|---|
| 2026.09.02 | ₩54,195 | ₩54,436 | ₩53,765 | ₩54,436 | +0.45% | 2.6만 |
|---|
| 2026.09.01 | ₩54,999 | ₩55,295 | ₩54,013 | ₩54,423 | -1.05% | 4.1만 |
|---|
| 2026.08.31 | ₩57,562 | ₩57,562 | ₩56,636 | ₩56,837 | -1.26% | 4.3만 |
|---|
| 2026.08.28 | ₩59,010 | ₩59,359 | ₩58,514 | ₩58,688 | -0.55% | 3.6만 |
|---|
| 2026.08.27 | ₩58,621 | ₩58,621 | ₩57,629 | ₩58,462 | -0.27% | 1.9만 |
|---|
| 2026.08.26 | ₩57,427 | ₩57,846 | ₩57,304 | ₩57,304 | -0.21% | 1.8만 |
|---|
| 2026.08.25 | ₩57,199 | ₩57,674 | ₩56,891 | ₩57,427 | +0.40% | 4.6만 |
|---|
| 2026.08.24 | ₩56,542 | ₩56,824 | ₩55,147 | ₩55,536 | -1.78% | 3.3만 |
|---|
| 2026.08.21 | ₩55,684 | ₩55,845 | ₩55,147 | ₩55,201 | -0.87% | 7.7만 |
|---|
| 2026.08.20 | ₩58,112 | ₩58,715 | ₩57,937 | ₩58,715 | +1.04% | 2.7만 |
|---|
| 2026.08.19 | ₩59,909 | ₩59,949 | ₩58,829 | ₩59,426 | -0.81% | 3.5만 |
|---|
| 2026.08.18 | ₩58,554 | ₩58,903 | ₩57,266 | ₩57,293 | -2.15% | 8.1만 |
|---|
| 2026.08.17 | ₩61,090 | ₩62,525 | ₩61,090 | ₩61,169 | +0.13% | 3만 |
|---|
| 2026.08.14 | ₩60,902 | ₩61,465 | ₩60,177 | ₩60,376 | -0.86% | 2.6만 |
|---|
| 2026.08.13 | ₩60,499 | ₩61,774 | ₩60,499 | ₩61,036 | +0.89% | 3.2만 |
|---|
| 2026.08.12 | ₩60,808 | ₩61,398 | ₩60,526 | ₩61,398 | +0.97% | 5.4만 |
|---|
| 2026.08.11 | ₩58,460 | ₩59,238 | ₩58,387 | ₩59,238 | +1.33% | 5.7만 |
|---|
| 2026.08.10 | ₩59,654 | ₩60,634 | ₩59,654 | ₩60,298 | +1.08% | 6.5만 |
|---|
| 2026.08.07 | ₩58,554 | ₩58,608 | ₩56,918 | ₩57,843 | -1.21% | 2.7만 |
|---|
| 2026.08.06 | ₩56,019 | ₩57,468 | ₩55,804 | ₩56,354 | +0.60% | 3.6만 |
|---|
| 2026.08.05 | ₩56,314 | ₩56,569 | ₩55,804 | ₩55,804 | -0.91% | 3.8만 |
|---|
| 2026.08.04 | ₩54,892 | ₩56,663 | ₩54,631 | ₩56,542 | +3.01% | 10.9만 |
|---|
| 2026.08.03 | ₩49,486 | ₩50,868 | ₩48,614 | ₩50,519 | +2.09% | 5.5만 |
|---|
| 2026.07.31 | ₩49,513 | ₩49,875 | ₩47,642 | ₩47,642 | -3.78% | 5만 |
|---|
| 2026.07.30 | ₩48,292 | ₩50,613 | ₩48,145 | ₩50,613 | +4.81% | 6.5만 |
|---|
| 2026.07.29 | ₩46,119 | ₩47,702 | ₩44,496 | ₩45,046 | -2.33% | 19.6만 |
|---|
| 2026.07.28 | ₩47,930 | ₩49,030 | ₩46,801 | ₩48,225 | +0.62% | 14.4만 |
|---|
| 2026.07.27 | ₩50,103 | ₩50,237 | ₩47,756 | ₩48,721 | -2.76% | 11.1만 |
|---|
| 2026.07.24 | ₩54,651 | ₩54,664 | ₩53,215 | ₩53,215 | -2.63% | 5.3만 |
|---|
| 2026.07.23 | ₩53,175 | ₩54,677 | ₩53,148 | ₩54,221 | +1.97% | 4.8만 |
|---|
| 2026.07.22 | ₩50,962 | ₩51,887 | ₩50,962 | ₩51,351 | +0.76% | 2.5만 |
|---|
| 2026.07.21 | ₩50,157 | ₩50,995 | ₩49,567 | ₩50,318 | +0.32% | 3.9만 |
|---|
| 2026.07.20 | ₩49,540 | ₩50,224 | ₩49,030 | ₩49,191 | -0.70% | 7.1만 |
|---|
| 2026.07.17 | ₩49,553 | ₩51,767 | ₩49,339 | ₩50,881 | +2.68% | 4.2만 |
|---|
| 2026.07.16 | ₩51,270 | ₩51,512 | ₩49,989 | ₩50,948 | -0.63% | 4.7만 |
|---|
| 2026.07.15 | ₩51,632 | ₩51,740 | ₩49,513 | ₩50,439 | -2.31% | 8.3만 |
|---|
| 2026.07.14 | ₩51,404 | ₩51,914 | ₩51,038 | ₩51,458 | +0.10% | 6.9만 |
|---|
| 2026.07.13 | ₩53,524 | ₩53,645 | ₩52,169 | ₩52,169 | -2.53% | 5.8만 |
|---|
| 2026.07.10 | ₩54,329 | ₩54,624 | ₩53,604 | ₩54,302 | -0.05% | 3.9만 |
|---|
| 2026.07.09 | ₩53,014 | ₩53,584 | ₩52,397 | ₩53,215 | +0.38% | 5.1만 |
|---|
| 2026.07.08 | ₩52,759 | ₩54,288 | ₩52,196 | ₩54,288 | +2.90% | 8.2만 |
|---|
| 2026.07.07 | ₩55,871 | ₩56,717 | ₩55,040 | ₩55,670 | -0.36% | 6.3만 |
|---|
| 2026.07.06 | ₩58,648 | ₩59,373 | ₩58,326 | ₩58,608 | -0.07% | 5.7만 |
|---|
| 2026.07.02 | ₩57,226 | ₩59,010 | ₩55,952 | ₩57,347 | +0.21% | 9.5만 |
|---|
| 2026.07.01 | ₩55,871 | ₩56,931 | ₩55,093 | ₩55,751 | -0.22% | 5.5만 |
|---|
| 2026.06.30 | ₩53,685 | ₩54,329 | ₩53,323 | ₩54,329 | +1.20% | 9.4만 |
|---|
| 2026.06.29 | ₩55,348 | ₩55,402 | ₩54,087 | ₩55,321 | -0.05% | 9.5만 |
|---|
| 2026.06.26 | ₩52,075 | ₩53,443 | ₩51,928 | ₩52,249 | +0.33% | 7.3만 |
|---|
| 2026.06.25 | ₩55,482 | ₩55,965 | ₩53,812 | ₩54,275 | -2.18% | 10.8만 |
|---|
| 2026.06.24 | ₩57,240 | ₩58,031 | ₩56,032 | ₩57,012 | -0.40% | 18.3만 |
|---|
| 2026.06.23 | ₩56,649 | ₩58,031 | ₩56,341 | ₩56,408 | -0.43% | 10만 |
|---|
| 2026.06.22 | ₩61,398 | ₩61,605 | ₩60,714 | ₩60,969 | -0.70% | 12.1만 |
|---|
| 2026.06.18 | ₩64,913 | ₩65,382 | ₩64,121 | ₩64,765 | -0.23% | 5.5만 |
|---|
| 2026.06.17 | ₩68,642 | ₩69,568 | ₩67,166 | ₩67,220 | -2.07% | 7만 |
|---|
| 2026.06.16 | ₩70,037 | ₩70,708 | ₩68,629 | ₩69,380 | -0.94% | 9.9만 |
|---|
| 2026.06.15 | ₩66,147 | ₩66,670 | ₩65,248 | ₩66,670 | +0.79% | 6.9만 |
|---|
| 2026.06.12 | ₩64,041 | ₩64,658 | ₩62,793 | ₩63,887 | -0.24% | 9.2만 |
|---|
| 2026.06.11 | ₩59,882 | ₩63,216 | ₩59,547 | ₩62,874 | +5.00% | 15.7만 |
|---|
| 2026.06.10 | ₩59,279 | ₩60,312 | ₩55,952 | ₩56,448 | -4.77% | 56.7만 |
|---|
| 2026.06.09 | ₩57,656 | ₩57,669 | ₩54,624 | ₩56,274 | -2.40% | 8.4만 |
|---|
| 2026.06.08 | ₩57,320 | ₩57,615 | ₩56,837 | ₩57,146 | -0.30% | 6.6만 |
|---|
| 2026.06.05 | ₩59,413 | ₩59,480 | ₩56,180 | ₩56,354 | -5.15% | 18.7만 |
|---|
| 2026.06.04 | ₩60,432 | ₩61,666 | ₩60,191 | ₩61,116 | +1.13% | 9.5만 |
|---|
| 2026.06.03 | ₩62,284 | ₩63,334 | ₩61,318 | ₩61,599 | -1.10% | 10.1만 |
|---|
| 2026.06.02 | ₩63,102 | ₩63,679 | ₩62,793 | ₩63,115 | +0.02% | 27.9만 |
|---|
| 2026.06.01 | ₩66,831 | ₩67,596 | ₩65,812 | ₩66,938 | +0.16% | 17.7만 |
|---|
| 2026.05.29 | ₩67,569 | ₩67,569 | ₩66,241 | ₩67,073 | -0.73% | 23.8만 |
|---|
| 2026.05.28 | ₩69,286 | ₩71,727 | ₩68,977 | ₩71,285 | +2.88% | 13.4만 |
|---|
| 2026.05.27 | ₩72,157 | ₩72,653 | ₩70,896 | ₩71,633 | -0.73% | 9.7만 |
|---|
| 2026.05.26 | ₩74,035 | ₩74,383 | ₩73,726 | ₩74,155 | +0.16% | 12.6만 |
|---|
| 2026.05.22 | ₩72,103 | ₩72,297 | ₩70,735 | ₩71,164 | -1.30% | 9만 |
|---|
| 2026.05.21 | ₩69,755 | ₩70,574 | ₩69,205 | ₩70,104 | +0.50% | 14.3만 |
|---|
| 2026.05.20 | ₩68,548 | ₩70,413 | ₩68,508 | ₩70,413 | +2.72% | 14.6만 |
|---|
| 2026.05.19 | ₩69,179 | ₩72,210 | ₩68,953 | ₩71,097 | +2.77% | 17.8만 |
|---|
| 2026.05.18 | ₩72,237 | ₩72,465 | ₩70,721 | ₩71,204 | -1.43% | 20.9만 |
|---|
| 2026.05.15 | ₩70,990 | ₩71,372 | ₩70,245 | ₩70,949 | -0.06% | 10.8만 |
|---|
| 2026.05.14 | ₩75,094 | ₩75,644 | ₩74,866 | ₩75,537 | +0.59% | 6만 |
|---|
| 2026.05.13 | ₩74,786 | ₩75,483 | ₩74,028 | ₩75,175 | +0.52% | 7.2만 |
|---|
| 2026.05.12 | ₩75,229 | ₩75,966 | ₩73,216 | ₩74,759 | -0.62% | 30만 |
|---|
| 2026.05.11 | ₩78,743 | ₩79,615 | ₩78,012 | ₩78,689 | -0.07% | 11.7만 |
|---|
| 2026.05.08 | ₩79,508 | ₩80,098 | ₩78,931 | ₩80,044 | +0.67% | 10.5만 |
|---|
| 2026.05.07 | ₩80,822 | ₩80,822 | ₩77,348 | ₩77,791 | -3.75% | 31.7만 |
|---|
| 2026.05.06 | ₩85,021 | ₩85,035 | ₩83,619 | ₩84,699 | -0.38% | 20.6만 |
|---|
| 2026.05.05 | ₩86,094 | ₩87,811 | ₩85,665 | ₩87,597 | +1.75% | 15.7만 |
|---|
| 2026.05.04 | ₩85,853 | ₩86,583 | ₩84,069 | ₩84,511 | -1.56% | 29.3만 |
|---|
| 2026.05.01 | ₩86,255 | ₩86,953 | ₩86,041 | ₩86,859 | +0.70% | 8.8만 |
|---|
| 2026.04.30 | ₩84,726 | ₩86,845 | ₩83,988 | ₩86,564 | +2.17% | 18.3만 |
|---|
| 2026.04.29 | ₩84,230 | ₩84,230 | ₩82,942 | ₩83,358 | -1.04% | 25.5만 |
|---|
| 2026.04.28 | ₩82,056 | ₩82,767 | ₩81,493 | ₩81,896 | -0.20% | 32.2만 |
|---|
| 2026.04.27 | ₩84,176 | ₩84,478 | ₩83,183 | ₩83,854 | -0.38% | 6만 |
|---|
| 2026.04.24 | ₩84,619 | ₩85,169 | ₩83,908 | ₩84,994 | +0.44% | 7.1만 |
|---|
| 2026.04.23 | ₩84,391 | ₩84,726 | ₩81,910 | ₩83,197 | -1.41% | 9.2만 |
|---|
| 2026.04.22 | ₩84,511 | ₩86,363 | ₩84,511 | ₩86,054 | +1.83% | 18.8만 |
|---|
| 2026.04.21 | ₩81,963 | ₩82,043 | ₩79,374 | ₩79,494 | -3.01% | 14.3만 |
|---|
| 2026.04.20 | ₩82,741 | ₩83,438 | ₩82,526 | ₩83,264 | +0.63% | 16.6만 |
|---|
| 2026.04.17 | ₩82,848 | ₩84,490 | ₩82,539 | ₩83,264 | +0.50% | 8.4만 |
|---|
| 2026.04.16 | ₩81,466 | ₩82,365 | ₩81,185 | ₩81,828 | +0.44% | 7.3만 |
|---|
| 2026.04.15 | ₩80,514 | ₩81,050 | ₩79,977 | ₩80,943 | +0.53% | 5.9만 |
|---|
| 2026.04.14 | ₩81,828 | ₩82,137 | ₩80,708 | ₩81,600 | -0.28% | 29만 |
|---|
| 2026.04.13 | ₩79,575 | ₩83,096 | ₩79,575 | ₩82,794 | +4.05% | 25.3만 |
|---|
| 2026.04.10 | ₩79,991 | ₩80,178 | ₩79,159 | ₩79,655 | -0.42% | 10.2만 |
|---|
| 2026.04.09 | ₩78,609 | ₩80,172 | ₩78,139 | ₩79,011 | +0.51% | 21.7만 |
|---|
| 2026.04.08 | ₩79,521 | ₩79,803 | ₩77,623 | ₩79,038 | -0.61% | 18.2만 |
|---|
| 2026.04.07 | ₩76,597 | ₩77,630 | ₩75,120 | ₩77,187 | +0.77% | 21.7만 |
|---|
| 2026.04.06 | ₩76,624 | ₩77,455 | ₩76,329 | ₩77,455 | +1.09% | 18.2만 |
|---|
| 2026.04.02 | ₩73,766 | ₩77,522 | ₩73,377 | ₩77,160 | +4.60% | 32.4만 |
|---|
| 2026.04.01 | ₩74,450 | ₩76,235 | ₩74,142 | ₩75,457 | +1.35% | 23.1만 |
|---|
| 2026.03.31 | ₩67,233 | ₩70,829 | ₩67,099 | ₩70,735 | +5.21% | 15.5만 |
|---|
| 2026.03.30 | ₩71,419 | ₩71,486 | ₩68,360 | ₩68,910 | -3.51% | 4.5만 |
|---|
| 2026.03.27 | ₩72,438 | ₩72,894 | ₩71,338 | ₩71,540 | -1.24% | 3.8만 |
|---|
| 2026.03.26 | ₩74,799 | ₩75,188 | ₩71,996 | ₩72,076 | -3.64% | 14.1만 |
|---|
| 2026.03.25 | ₩75,725 | ₩77,160 | ₩75,121 | ₩75,685 | -0.05% | 19.3만 |
|---|
| 2026.03.24 | ₩72,599 | ₩73,632 | ₩72,143 | ₩72,961 | +0.50% | 5.5만 |
|---|
| 2026.03.23 | ₩73,377 | ₩73,994 | ₩71,130 | ₩73,418 | +0.05% | 11.8만 |
|---|
| 2026.03.20 | ₩74,638 | ₩74,638 | ₩70,533 | ₩70,560 | -5.46% | 22.1만 |
|---|
| 2026.03.19 | ₩74,571 | ₩77,120 | ₩73,612 | ₩76,932 | +3.17% | 21.5만 |
|---|
| 2026.03.18 | ₩76,852 | ₩77,818 | ₩75,188 | ₩75,255 | -2.08% | 20.1만 |
|---|
| 2026.03.17 | ₩80,755 | ₩80,997 | ₩79,736 | ₩80,098 | -0.81% | 5.9만 |
|---|
| 2026.03.16 | ₩80,313 | ₩81,815 | ₩80,259 | ₩81,104 | +0.99% | 9.2만 |
|---|
| 2026.03.13 | ₩80,152 | ₩81,158 | ₩78,528 | ₩78,528 | -2.03% | 8만 |
|---|
| 2026.03.12 | ₩81,346 | ₩81,346 | ₩78,918 | ₩79,427 | -2.36% | 8.8만 |
|---|
| 2026.03.11 | ₩79,977 | ₩81,305 | ₩79,078 | ₩80,487 | +0.64% | 14.1만 |
|---|
| 2026.03.10 | ₩82,338 | ₩84,458 | ₩81,050 | ₩82,150 | -0.23% | 22.1만 |
|---|
| 2026.03.09 | ₩81,211 | ₩86,644 | ₩79,976 | ₩86,000 | +5.90% | 22.2만 |
|---|
| 2026.03.06 | ₩79,146 | ₩83,827 | ₩78,502 | ₩83,532 | +5.54% | 18.2만 |
|---|
| 2026.03.05 | ₩80,085 | ₩81,466 | ₩75,792 | ₩78,139 | -2.43% | 26.5만 |
|---|
| 2026.03.04 | ₩76,798 | ₩81,922 | ₩76,530 | ₩79,253 | +3.20% | 54.6만 |
|---|
| 2026.03.03 | ₩90,239 | ₩90,427 | ₩81,171 | ₩86,658 | -3.97% | 41.7만 |
|---|
| 2026.03.02 | ₩82,754 | ₩85,598 | ₩82,539 | ₩85,061 | +2.79% | 29.4만 |
|---|
| 2026.02.27 | ₩80,326 | ₩81,667 | ₩80,031 | ₩81,667 | +1.67% | 9.8만 |
|---|
| 2026.02.26 | ₩80,661 | ₩81,178 | ₩78,046 | ₩79,964 | -0.86% | 11.6만 |
|---|
| 2026.02.25 | ₩81,493 | ₩82,043 | ₩81,346 | ₩81,761 | +0.33% | 9만 |
|---|
| 2026.02.24 | ₩79,333 | ₩80,366 | ₩79,045 | ₩80,326 | +1.25% | 6.2만 |
|---|
| 2026.02.23 | ₩79,011 | ₩79,816 | ₩78,300 | ₩78,757 | -0.32% | 15.9만 |
|---|
| 2026.02.20 | ₩78,797 | ₩80,822 | ₩78,743 | ₩80,822 | +2.57% | 10.2만 |
|---|
| 2026.02.19 | ₩76,208 | ₩77,147 | ₩75,939 | ₩76,758 | +0.72% | 5.2만 |
|---|
| 2026.02.18 | ₩75,510 | ₩76,905 | ₩75,336 | ₩76,677 | +1.55% | 11.8만 |
|---|
| 2026.02.17 | ₩75,564 | ₩76,107 | ₩74,323 | ₩75,403 | -0.21% | 4만 |
|---|
| 2026.02.13 | ₩75,121 | ₩76,463 | ₩73,768 | ₩76,355 | +1.64% | 8.1만 |
|---|
| 2026.02.12 | ₩74,518 | ₩75,242 | ₩72,693 | ₩73,055 | -1.96% | 11.7만 |
|---|
| 2026.02.11 | ₩73,740 | ₩74,638 | ₩72,854 | ₩74,518 | +1.06% | 5.2만 |
|---|
| 2026.02.10 | ₩73,646 | ₩73,833 | ₩72,707 | ₩73,833 | +0.26% | 5.2만 |
|---|
| 2026.02.09 | ₩74,772 | ₩76,463 | ₩74,571 | ₩76,288 | +2.03% | 7.6만 |
|---|
| 2026.02.06 | ₩72,653 | ₩74,598 | ₩72,532 | ₩74,450 | +2.47% | 7.9만 |
|---|
| 2026.02.05 | ₩73,914 | ₩74,544 | ₩72,519 | ₩72,787 | -1.52% | 15.8만 |
|---|
| 2026.02.04 | ₩79,749 | ₩79,749 | ₩76,422 | ₩76,892 | -3.58% | 29.2만 |
|---|
| 2026.02.03 | ₩79,065 | ₩79,172 | ₩77,133 | ₩77,844 | -1.54% | 8.4만 |
|---|
| 2026.02.02 | ₩74,719 | ₩75,524 | ₩74,041 | ₩74,853 | +0.18% | 18.2만 |
|---|
| 2026.01.30 | ₩78,113 | ₩78,877 | ₩76,829 | ₩77,321 | -1.01% | 6.3만 |
|---|
| 2026.01.29 | ₩79,280 | ₩79,320 | ₩77,080 | ₩78,797 | -0.61% | 5.8만 |
|---|
| 2026.01.28 | ₩77,657 | ₩77,932 | ₩76,583 | ₩77,200 | -0.59% | 7.8만 |
|---|
| 2026.01.27 | ₩75,296 | ₩76,430 | ₩74,980 | ₩76,261 | +1.28% | 15.6만 |
|---|
| 2026.01.26 | ₩76,355 | ₩77,301 | ₩76,248 | ₩76,557 | +0.26% | 10.3만 |
|---|
| 2026.01.23 | ₩74,088 | ₩75,926 | ₩73,874 | ₩75,899 | +2.44% | 10.6만 |
|---|
| 2026.01.22 | ₩74,893 | ₩75,591 | ₩74,410 | ₩74,974 | +0.11% | 14.6만 |
|---|
| 2026.01.21 | ₩76,463 | ₩77,737 | ₩76,329 | ₩77,361 | +1.18% | 11.6만 |
|---|
| 2026.01.20 | ₩74,987 | ₩75,899 | ₩74,343 | ₩75,604 | +0.82% | 24.7만 |
|---|
| 2026.01.16 | ₩73,646 | ₩74,287 | ₩73,109 | ₩74,209 | +0.77% | 15.7만 |
|---|
| 2026.01.15 | ₩75,376 | ₩76,449 | ₩74,987 | ₩76,060 | +0.91% | 11.9만 |
|---|
| 2026.01.14 | ₩73,109 | ₩73,887 | ₩72,653 | ₩73,760 | +0.89% | 9.7만 |
|---|
| 2026.01.13 | ₩73,968 | ₩74,196 | ₩73,243 | ₩73,699 | -0.36% | 13.8만 |
|---|
| 2026.01.12 | ₩71,955 | ₩73,109 | ₩71,365 | ₩73,109 | +1.60% | 16.8만 |
|---|
| 2026.01.09 | ₩70,507 | ₩71,902 | ₩70,440 | ₩71,741 | +1.75% | 18.1만 |
|---|
| 2026.01.08 | ₩66,791 | ₩67,636 | ₩66,402 | ₩67,529 | +1.10% | 16.3만 |
|---|
| 2026.01.07 | ₩63,276 | ₩64,108 | ₩63,048 | ₩63,410 | +0.21% | 10.8만 |
|---|
| 2026.01.06 | ₩63,920 | ₩64,792 | ₩63,771 | ₩64,792 | +1.36% | 8.9만 |
|---|
| 2026.01.05 | ₩62,458 | ₩63,437 | ₩62,404 | ₩63,088 | +1.01% | 17.3만 |
|---|
| 2026.01.02 | ₩60,405 | ₩61,479 | ₩60,231 | ₩61,479 | +1.78% | 5.1만 |
|---|
| 2025.12.31 | ₩59,037 | ₩59,037 | ₩58,380 | ₩58,864 | -0.29% | 4만 |
|---|
| 2025.12.30 | ₩58,742 | ₩59,232 | ₩58,715 | ₩59,225 | +0.82% | 4.1만 |
|---|
| 2025.12.29 | ₩63,182 | ₩63,498 | ₩62,632 | ₩63,384 | +0.32% | 7.8만 |
|---|
| 2025.12.26 | ₩60,459 | ₩60,862 | ₩60,231 | ₩60,862 | +0.67% | 1.8만 |
|---|
| 2025.12.24 | ₩61,599 | ₩61,707 | ₩61,371 | ₩61,412 | -0.30% | 3.8만 |
|---|
| 2025.12.23 | ₩60,955 | ₩62,444 | ₩60,955 | ₩62,324 | +2.24% | 3.8만 |
|---|
| 2025.12.22 | ₩60,352 | ₩60,566 | ₩60,196 | ₩60,540 | +0.31% | 1.1만 |
|---|
| 2025.12.19 | ₩58,756 | ₩59,735 | ₩58,756 | ₩59,735 | +1.67% | 1.2만 |
|---|
| 2025.12.18 | ₩57,910 | ₩58,152 | ₩57,615 | ₩57,708 | -0.35% | 1.4만 |
|---|
| 2025.12.17 | ₩58,246 | ₩58,246 | ₩56,824 | ₩56,824 | -2.44% | 2.9만 |
|---|
| 2025.12.16 | ₩58,541 | ₩58,809 | ₩58,138 | ₩58,299 | -0.41% | 2.9만 |
|---|
| 2025.12.15 | ₩60,379 | ₩60,593 | ₩59,963 | ₩59,963 | -0.69% | 5.1만 |
|---|
| 2025.12.12 | ₩60,245 | ₩60,392 | ₩59,560 | ₩60,003 | -0.40% | 1.3만 |
|---|
| 2025.12.11 | ₩58,031 | ₩58,313 | ₩57,857 | ₩58,232 | +0.35% | 1.4만 |
|---|
| 2025.12.10 | ₩58,246 | ₩59,279 | ₩58,206 | ₩59,279 | +1.77% | 9.2천 |
|---|
| 2025.12.09 | ₩59,118 | ₩59,674 | ₩58,984 | ₩59,225 | +0.18% | 2.9만 |
|---|
| 2025.12.08 | ₩58,916 | ₩58,916 | ₩58,313 | ₩58,635 | -0.48% | 5.8만 |
|---|
| 2025.12.05 | ₩56,435 | ₩57,186 | ₩56,381 | ₩56,743 | +0.55% | 8.8만 |
|---|
| 2025.12.04 | ₩55,147 | ₩55,321 | ₩54,731 | ₩54,731 | -0.75% | 2.7만 |
|---|
| 2025.12.03 | ₩55,201 | ₩55,657 | ₩55,026 | ₩55,496 | +0.53% | 2.2만 |
|---|
| 2025.12.02 | ₩54,168 | ₩54,262 | ₩53,772 | ₩53,913 | -0.47% | 1.6만 |
|---|
| 2025.12.01 | ₩53,081 | ₩53,510 | ₩52,759 | ₩52,880 | -0.38% | 2.7만 |
|---|
| 2025.11.28 | ₩54,584 | ₩54,946 | ₩54,315 | ₩54,557 | -0.05% | 6만 |
|---|
| 2025.11.26 | ₩54,007 | ₩54,852 | ₩53,873 | ₩54,436 | +0.79% | 5.1만 |
|---|
| 2025.11.25 | ₩53,484 | ₩53,859 | ₩53,048 | ₩53,806 | +0.60% | 5.1만 |
|---|
| 2025.11.24 | ₩53,095 | ₩53,853 | ₩52,960 | ₩53,698 | +1.14% | 6만 |
|---|
| 2025.11.21 | ₩53,846 | ₩54,517 | ₩52,194 | ₩54,248 | +0.75% | 5.2만 |
|---|
| 2025.11.20 | ₩56,180 | ₩56,503 | ₩54,101 | ₩54,101 | -3.70% | 9.2만 |
|---|
| 2025.11.19 | ₩55,160 | ₩55,791 | ₩54,946 | ₩55,107 | -0.10% | 6.6만 |
|---|
| 2025.11.18 | ₩56,113 | ₩56,623 | ₩55,798 | ₩56,247 | +0.24% | 3.7만 |
|---|
| 2025.11.17 | ₩58,112 | ₩58,702 | ₩57,508 | ₩57,588 | -0.90% | 2.6만 |
|---|
| 2025.11.14 | ₩57,280 | ₩58,655 | ₩57,079 | ₩58,326 | +1.83% | 9.5만 |
|---|
| 2025.11.13 | ₩57,481 | ₩57,488 | ₩56,180 | ₩56,596 | -1.54% | 10.4만 |
|---|
| 2025.11.12 | ₩57,253 | ₩57,468 | ₩56,784 | ₩57,106 | -0.26% | 20.3만 |
|---|
| 2025.11.11 | ₩57,079 | ₩57,260 | ₩56,784 | ₩57,147 | +0.12% | 1.5만 |
|---|
| 2025.11.10 | ₩58,407 | ₩58,823 | ₩58,259 | ₩58,781 | +0.64% | 4.3만 |
|---|
| 2025.11.07 | ₩56,690 | ₩56,757 | ₩55,670 | ₩56,502 | -0.33% | 5.7만 |
|---|
| 2025.11.06 | ₩59,426 | ₩59,614 | ₩58,608 | ₩58,890 | -0.90% | 6.4만 |
|---|
| 2025.11.05 | ₩60,191 | ₩60,955 | ₩60,110 | ₩60,714 | +0.87% | 6.1만 |
|---|
| 2025.11.04 | ₩63,907 | ₩64,376 | ₩63,518 | ₩63,799 | -0.17% | 2만 |
|---|
| 2025.11.03 | ₩66,496 | ₩66,757 | ₩65,959 | ₩66,670 | +0.26% | 4.7만 |
|---|
| 2025.10.31 | ₩64,470 | ₩64,953 | ₩64,352 | ₩64,953 | +0.75% | 2.6만 |
|---|
| 2025.10.30 | ₩64,376 | ₩64,497 | ₩64,027 | ₩64,323 | -0.08% | 1.9만 |
|---|
| 2025.10.29 | ₩65,154 | ₩65,832 | ₩64,725 | ₩65,302 | +0.23% | 29.2만 |
|---|
| 2025.10.28 | ₩64,779 | ₩65,141 | ₩64,430 | ₩64,805 | +0.04% | 3만 |
|---|
| 2025.10.27 | ₩65,651 | ₩65,651 | ₩65,275 | ₩65,543 | -0.16% | 5.2만 |
|---|
| 2025.10.24 | ₩64,242 | ₩64,631 | ₩64,108 | ₩64,618 | +0.58% | 2.8만 |
|---|
| 2025.10.23 | ₩64,618 | ₩65,530 | ₩64,594 | ₩65,503 | +1.37% | 3.5만 |
|---|
| 2025.10.22 | ₩64,001 | ₩64,564 | ₩63,370 | ₩63,907 | -0.15% | 4.4만 |
|---|
| 2025.10.21 | ₩62,243 | ₩62,780 | ₩62,149 | ₩62,364 | +0.19% | 6.6만 |
|---|
| 2025.10.20 | ₩61,734 | ₩62,257 | ₩61,653 | ₩61,801 | +0.11% | 3.9만 |
|---|
| 2025.10.17 | ₩59,668 | ₩59,829 | ₩59,292 | ₩59,453 | -0.36% | 3.2만 |
|---|
| 2025.10.16 | ₩61,318 | ₩61,774 | ₩60,875 | ₩61,149 | -0.28% | 3.4만 |
|---|
| 2025.10.15 | ₩61,734 | ₩61,935 | ₩61,345 | ₩61,720 | -0.02% | 2.8만 |
|---|
| 2025.10.14 | ₩59,587 | ₩60,599 | ₩59,587 | ₩60,261 | +1.13% | 4.7만 |
|---|
| 2025.10.13 | ₩61,975 | ₩62,263 | ₩61,760 | ₩62,042 | +0.11% | 3.6만 |
|---|
| 2025.10.10 | ₩63,598 | ₩63,612 | ₩61,116 | ₩61,157 | -3.84% | 7.4만 |
|---|