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 | ₩53,498 | ₩53,632 | ₩53,109 | ₩53,525 | +0.05% | 3.7만 |
| 2026.10.08 | ₩53,672 | ₩53,739 | ₩52,506 | ₩52,640 | -1.92% | 6.8만 |
| 2026.10.07 | ₩55,456 | ₩55,537 | ₩54,987 | ₩55,121 | -0.60% | 3.6만 |
| 2026.10.06 | ₩58,889 | ₩59,045 | ₩57,843 | ₩57,843 | -1.78% | 2.3만 |
| 2026.10.05 | ₩59,855 | ₩59,949 | ₩59,386 | ₩59,949 | +0.16% | 1.7만 |
| 2026.10.02 | ₩59,345 | ₩59,775 | ₩58,648 | ₩59,721 | +0.63% | 23.2만 |
| 2026.10.01 | ₩56,475 | ₩56,851 | ₩55,912 | ₩56,851 | +0.66% | 5만 |
| 2026.09.30 | ₩56,395 | ₩56,516 | ₩55,470 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,510 |
| -1.57% |
| 7천 |
| 2026.09.29 | ₩56,408 | ₩56,408 | ₩55,872 | ₩56,234 | -0.31% | 9천 |
|---|
| 2026.09.28 | ₩57,226 | ₩57,267 | ₩56,328 | ₩57,025 | -0.35% | 2.1만 |
|---|
| 2026.09.25 | ₩54,893 | ₩55,738 | ₩54,826 | ₩55,688 | +1.45% | 13.6만 |
|---|
| 2026.09.24 | ₩55,148 | ₩55,188 | ₩53,646 | ₩53,659 | -2.70% | 1.9만 |
|---|
| 2026.09.23 | ₩56,207 | ₩56,314 | ₩55,027 | ₩55,134 | -1.91% | 4.3만 |
|---|
| 2026.09.22 | ₩57,454 | ₩59,158 | ₩57,454 | ₩58,702 | +2.17% | 5.1만 |
|---|
| 2026.09.21 | ₩57,615 | ₩58,340 | ₩57,468 | ₩58,081 | +0.81% | 1.2만 |
|---|
| 2026.09.18 | ₩57,830 | ₩57,830 | ₩56,757 | ₩57,106 | -1.25% | 3.4만 |
|---|
| 2026.09.17 | ₩58,447 | ₩59,091 | ₩58,283 | ₩59,091 | +1.10% | 2.7만 |
|---|
| 2026.09.16 | ₩56,113 | ₩56,328 | ₩55,174 | ₩55,617 | -0.88% | 5만 |
|---|
| 2026.09.15 | ₩57,039 | ₩57,039 | ₩56,113 | ₩56,328 | -1.25% | 3.1만 |
|---|
| 2026.09.14 | ₩58,420 | ₩58,420 | ₩57,629 | ₩57,709 | -1.22% | 1.1만 |
|---|
| 2026.09.11 | ₩57,803 | ₩58,018 | ₩57,568 | ₩57,830 | +0.05% | 2.6만 |
|---|
| 2026.09.10 | ₩56,931 | ₩57,186 | ₩56,314 | ₩56,355 | -1.01% | 5.1만 |
|---|
| 2026.09.09 | ₩57,535 | ₩57,924 | ₩57,025 | ₩57,159 | -0.65% | 4.8만 |
|---|
| 2026.09.08 | ₩56,556 | ₩56,730 | ₩56,194 | ₩56,194 | -0.64% | 2만 |
|---|
| 2026.09.04 | ₩55,979 | ₩57,200 | ₩55,778 | ₩57,200 | +2.18% | 3.2만 |
|---|
| 2026.09.03 | ₩55,174 | ₩56,127 | ₩54,947 | ₩56,127 | +1.73% | 3.5만 |
|---|
| 2026.09.02 | ₩54,182 | ₩54,423 | ₩53,753 | ₩54,423 | +0.45% | 2.6만 |
|---|
| 2026.09.01 | ₩54,987 | ₩55,282 | ₩54,001 | ₩54,410 | -1.05% | 4.1만 |
|---|
| 2026.08.31 | ₩57,548 | ₩57,548 | ₩56,623 | ₩56,824 | -1.26% | 4.3만 |
|---|
| 2026.08.28 | ₩58,997 | ₩59,345 | ₩58,501 | ₩58,675 | -0.55% | 3.6만 |
|---|
| 2026.08.27 | ₩58,608 | ₩58,608 | ₩57,615 | ₩58,448 | -0.27% | 1.9만 |
|---|
| 2026.08.26 | ₩57,414 | ₩57,833 | ₩57,291 | ₩57,291 | -0.21% | 1.8만 |
|---|
| 2026.08.25 | ₩57,186 | ₩57,661 | ₩56,878 | ₩57,414 | +0.40% | 4.6만 |
|---|
| 2026.08.24 | ₩56,529 | ₩56,811 | ₩55,134 | ₩55,523 | -1.78% | 3.3만 |
|---|
| 2026.08.21 | ₩55,671 | ₩55,832 | ₩55,134 | ₩55,188 | -0.87% | 7.7만 |
|---|
| 2026.08.20 | ₩58,098 | ₩58,702 | ₩57,924 | ₩58,702 | +1.04% | 2.7만 |
|---|
| 2026.08.19 | ₩59,895 | ₩59,936 | ₩58,816 | ₩59,413 | -0.81% | 3.5만 |
|---|
| 2026.08.18 | ₩58,541 | ₩58,889 | ₩57,253 | ₩57,280 | -2.15% | 8.1만 |
|---|
| 2026.08.17 | ₩61,076 | ₩62,511 | ₩61,076 | ₩61,155 | +0.13% | 3만 |
|---|
| 2026.08.14 | ₩60,888 | ₩61,451 | ₩60,164 | ₩60,362 | -0.86% | 2.6만 |
|---|
| 2026.08.13 | ₩60,485 | ₩61,759 | ₩60,485 | ₩61,022 | +0.89% | 3.2만 |
|---|
| 2026.08.12 | ₩60,794 | ₩61,384 | ₩60,512 | ₩61,384 | +0.97% | 5.4만 |
|---|
| 2026.08.11 | ₩58,447 | ₩59,225 | ₩58,373 | ₩59,225 | +1.33% | 5.7만 |
|---|
| 2026.08.10 | ₩59,640 | ₩60,620 | ₩59,640 | ₩60,284 | +1.08% | 6.5만 |
|---|
| 2026.08.07 | ₩58,541 | ₩58,594 | ₩56,905 | ₩57,830 | -1.21% | 2.7만 |
|---|
| 2026.08.06 | ₩56,006 | ₩57,454 | ₩55,791 | ₩56,341 | +0.60% | 3.6만 |
|---|
| 2026.08.05 | ₩56,301 | ₩56,556 | ₩55,791 | ₩55,791 | -0.91% | 3.8만 |
|---|
| 2026.08.04 | ₩54,879 | ₩56,650 | ₩54,618 | ₩56,529 | +3.01% | 10.9만 |
|---|
| 2026.08.03 | ₩49,475 | ₩50,856 | ₩48,603 | ₩50,507 | +2.09% | 5.5만 |
|---|
| 2026.07.31 | ₩49,501 | ₩49,864 | ₩47,631 | ₩47,631 | -3.78% | 5만 |
|---|
| 2026.07.30 | ₩48,281 | ₩50,601 | ₩48,134 | ₩50,601 | +4.81% | 6.5만 |
|---|
| 2026.07.29 | ₩46,108 | ₩47,691 | ₩44,486 | ₩45,035 | -2.33% | 19.6만 |
|---|
| 2026.07.28 | ₩47,919 | ₩49,019 | ₩46,790 | ₩48,214 | +0.62% | 14.4만 |
|---|
| 2026.07.27 | ₩50,092 | ₩50,226 | ₩47,745 | ₩48,710 | -2.76% | 11.1만 |
|---|
| 2026.07.24 | ₩54,638 | ₩54,651 | ₩53,203 | ₩53,203 | -2.63% | 5.3만 |
|---|
| 2026.07.23 | ₩53,163 | ₩54,665 | ₩53,136 | ₩54,209 | +1.97% | 4.8만 |
|---|
| 2026.07.22 | ₩50,950 | ₩51,875 | ₩50,950 | ₩51,339 | +0.76% | 2.5만 |
|---|
| 2026.07.21 | ₩50,145 | ₩50,983 | ₩49,555 | ₩50,306 | +0.32% | 3.9만 |
|---|
| 2026.07.20 | ₩49,528 | ₩50,212 | ₩49,019 | ₩49,180 | -0.70% | 7.1만 |
|---|
| 2026.07.17 | ₩49,542 | ₩51,755 | ₩49,327 | ₩50,869 | +2.68% | 4.2만 |
|---|
| 2026.07.16 | ₩51,258 | ₩51,500 | ₩49,978 | ₩50,936 | -0.63% | 4.7만 |
|---|
| 2026.07.15 | ₩51,620 | ₩51,728 | ₩49,501 | ₩50,427 | -2.31% | 8.3만 |
|---|
| 2026.07.14 | ₩51,392 | ₩51,902 | ₩51,026 | ₩51,446 | +0.10% | 6.9만 |
|---|
| 2026.07.13 | ₩53,511 | ₩53,632 | ₩52,157 | ₩52,157 | -2.53% | 5.8만 |
|---|
| 2026.07.10 | ₩54,316 | ₩54,611 | ₩53,592 | ₩54,289 | -0.05% | 3.9만 |
|---|
| 2026.07.09 | ₩53,002 | ₩53,572 | ₩52,385 | ₩53,203 | +0.38% | 5.1만 |
|---|
| 2026.07.08 | ₩52,747 | ₩54,276 | ₩52,184 | ₩54,276 | +2.90% | 8.2만 |
|---|
| 2026.07.07 | ₩55,858 | ₩56,703 | ₩55,027 | ₩55,657 | -0.36% | 6.3만 |
|---|
| 2026.07.06 | ₩58,635 | ₩59,359 | ₩58,313 | ₩58,594 | -0.07% | 5.7만 |
|---|
| 2026.07.02 | ₩57,213 | ₩58,997 | ₩55,939 | ₩57,334 | +0.21% | 9.5만 |
|---|
| 2026.07.01 | ₩55,858 | ₩56,918 | ₩55,081 | ₩55,738 | -0.22% | 5.5만 |
|---|
| 2026.06.30 | ₩53,672 | ₩54,316 | ₩53,310 | ₩54,316 | +1.20% | 9.4만 |
|---|
| 2026.06.29 | ₩55,335 | ₩55,389 | ₩54,075 | ₩55,309 | -0.05% | 9.5만 |
|---|
| 2026.06.26 | ₩52,063 | ₩53,431 | ₩51,916 | ₩52,237 | +0.33% | 7.3만 |
|---|
| 2026.06.25 | ₩55,470 | ₩55,952 | ₩53,800 | ₩54,263 | -2.18% | 10.8만 |
|---|
| 2026.06.24 | ₩57,226 | ₩58,018 | ₩56,019 | ₩56,998 | -0.40% | 18.3만 |
|---|
| 2026.06.23 | ₩56,636 | ₩58,018 | ₩56,328 | ₩56,395 | -0.43% | 10만 |
|---|
| 2026.06.22 | ₩61,384 | ₩61,591 | ₩60,700 | ₩60,955 | -0.70% | 12.1만 |
|---|
| 2026.06.18 | ₩64,898 | ₩65,367 | ₩64,106 | ₩64,750 | -0.23% | 5.5만 |
|---|
| 2026.06.17 | ₩68,626 | ₩69,552 | ₩67,151 | ₩67,205 | -2.07% | 7만 |
|---|
| 2026.06.16 | ₩70,021 | ₩70,691 | ₩68,613 | ₩69,364 | -0.94% | 9.9만 |
|---|
| 2026.06.15 | ₩66,132 | ₩66,655 | ₩65,233 | ₩66,655 | +0.79% | 6.9만 |
|---|
| 2026.06.12 | ₩64,026 | ₩64,643 | ₩62,779 | ₩63,872 | -0.24% | 9.2만 |
|---|
| 2026.06.11 | ₩59,868 | ₩63,201 | ₩59,533 | ₩62,859 | +5.00% | 15.7만 |
|---|
| 2026.06.10 | ₩59,265 | ₩60,298 | ₩55,939 | ₩56,435 | -4.77% | 56.7만 |
|---|
| 2026.06.09 | ₩57,642 | ₩57,656 | ₩54,611 | ₩56,261 | -2.40% | 8.4만 |
|---|
| 2026.06.08 | ₩57,307 | ₩57,602 | ₩56,824 | ₩57,133 | -0.30% | 6.6만 |
|---|
| 2026.06.05 | ₩59,399 | ₩59,466 | ₩56,167 | ₩56,341 | -5.15% | 18.7만 |
|---|
| 2026.06.04 | ₩60,418 | ₩61,652 | ₩60,177 | ₩61,102 | +1.13% | 9.5만 |
|---|
| 2026.06.03 | ₩62,269 | ₩63,319 | ₩61,304 | ₩61,585 | -1.10% | 10.1만 |
|---|
| 2026.06.02 | ₩63,087 | ₩63,664 | ₩62,779 | ₩63,101 | +0.02% | 27.9만 |
|---|
| 2026.06.01 | ₩66,816 | ₩67,580 | ₩65,796 | ₩66,923 | +0.16% | 17.7만 |
|---|
| 2026.05.29 | ₩67,553 | ₩67,553 | ₩66,225 | ₩67,057 | -0.73% | 23.8만 |
|---|
| 2026.05.28 | ₩69,270 | ₩71,711 | ₩68,961 | ₩71,268 | +2.88% | 13.4만 |
|---|
| 2026.05.27 | ₩72,140 | ₩72,636 | ₩70,879 | ₩71,617 | -0.73% | 9.7만 |
|---|
| 2026.05.26 | ₩74,018 | ₩74,366 | ₩73,709 | ₩74,138 | +0.16% | 12.6만 |
|---|
| 2026.05.22 | ₩72,086 | ₩72,281 | ₩70,718 | ₩71,147 | -1.30% | 9만 |
|---|
| 2026.05.21 | ₩69,739 | ₩70,557 | ₩69,189 | ₩70,088 | +0.50% | 14.3만 |
|---|
| 2026.05.20 | ₩68,532 | ₩70,396 | ₩68,492 | ₩70,396 | +2.72% | 14.6만 |
|---|
| 2026.05.19 | ₩69,163 | ₩72,194 | ₩68,937 | ₩71,080 | +2.77% | 17.8만 |
|---|
| 2026.05.18 | ₩72,220 | ₩72,448 | ₩70,705 | ₩71,188 | -1.43% | 20.9만 |
|---|
| 2026.05.15 | ₩70,973 | ₩71,355 | ₩70,229 | ₩70,933 | -0.06% | 10.8만 |
|---|
| 2026.05.14 | ₩75,077 | ₩75,627 | ₩74,849 | ₩75,520 | +0.59% | 6만 |
|---|
| 2026.05.13 | ₩74,769 | ₩75,466 | ₩74,011 | ₩75,157 | +0.52% | 7.2만 |
|---|
| 2026.05.12 | ₩75,211 | ₩75,949 | ₩73,199 | ₩74,742 | -0.62% | 30만 |
|---|
| 2026.05.11 | ₩78,725 | ₩79,597 | ₩77,994 | ₩78,671 | -0.07% | 11.7만 |
|---|
| 2026.05.08 | ₩79,489 | ₩80,079 | ₩78,913 | ₩80,026 | +0.67% | 10.5만 |
|---|
| 2026.05.07 | ₩80,804 | ₩80,804 | ₩77,330 | ₩77,773 | -3.75% | 31.7만 |
|---|
| 2026.05.06 | ₩85,001 | ₩85,015 | ₩83,600 | ₩84,680 | -0.38% | 20.6만 |
|---|
| 2026.05.05 | ₩86,074 | ₩87,791 | ₩85,645 | ₩87,576 | +1.75% | 15.7만 |
|---|
| 2026.05.04 | ₩85,833 | ₩86,563 | ₩84,049 | ₩84,492 | -1.56% | 29.3만 |
|---|
| 2026.05.01 | ₩86,235 | ₩86,933 | ₩86,021 | ₩86,839 | +0.70% | 8.8만 |
|---|
| 2026.04.30 | ₩84,706 | ₩86,825 | ₩83,969 | ₩86,544 | +2.17% | 18.3만 |
|---|
| 2026.04.29 | ₩84,210 | ₩84,210 | ₩82,923 | ₩83,338 | -1.04% | 25.5만 |
|---|
| 2026.04.28 | ₩82,038 | ₩82,748 | ₩81,474 | ₩81,877 | -0.20% | 32.2만 |
|---|
| 2026.04.27 | ₩84,157 | ₩84,458 | ₩83,164 | ₩83,835 | -0.38% | 6만 |
|---|
| 2026.04.24 | ₩84,599 | ₩85,149 | ₩83,888 | ₩84,975 | +0.44% | 7.1만 |
|---|
| 2026.04.23 | ₩84,371 | ₩84,706 | ₩81,891 | ₩83,178 | -1.41% | 9.2만 |
|---|
| 2026.04.22 | ₩84,492 | ₩86,343 | ₩84,492 | ₩86,034 | +1.83% | 18.8만 |
|---|
| 2026.04.21 | ₩81,944 | ₩82,024 | ₩79,355 | ₩79,476 | -3.01% | 14.3만 |
|---|
| 2026.04.20 | ₩82,722 | ₩83,419 | ₩82,507 | ₩83,245 | +0.63% | 16.6만 |
|---|
| 2026.04.17 | ₩82,829 | ₩84,470 | ₩82,520 | ₩83,245 | +0.50% | 8.4만 |
|---|
| 2026.04.16 | ₩81,447 | ₩82,346 | ₩81,166 | ₩81,810 | +0.44% | 7.3만 |
|---|
| 2026.04.15 | ₩80,495 | ₩81,032 | ₩79,959 | ₩80,924 | +0.53% | 5.9만 |
|---|
| 2026.04.14 | ₩81,810 | ₩82,118 | ₩80,690 | ₩81,582 | -0.28% | 29만 |
|---|
| 2026.04.13 | ₩79,556 | ₩83,077 | ₩79,556 | ₩82,775 | +4.05% | 25.3만 |
|---|
| 2026.04.10 | ₩79,972 | ₩80,160 | ₩79,141 | ₩79,637 | -0.42% | 10.2만 |
|---|
| 2026.04.09 | ₩78,591 | ₩80,153 | ₩78,121 | ₩78,993 | +0.51% | 21.7만 |
|---|
| 2026.04.08 | ₩79,503 | ₩79,784 | ₩77,605 | ₩79,020 | -0.61% | 18.2만 |
|---|
| 2026.04.07 | ₩76,579 | ₩77,612 | ₩75,102 | ₩77,169 | +0.77% | 21.7만 |
|---|
| 2026.04.06 | ₩76,606 | ₩77,437 | ₩76,311 | ₩77,437 | +1.09% | 18.2만 |
|---|
| 2026.04.02 | ₩73,749 | ₩77,504 | ₩73,360 | ₩77,142 | +4.60% | 32.4만 |
|---|
| 2026.04.01 | ₩74,433 | ₩76,217 | ₩74,125 | ₩75,439 | +1.35% | 23.1만 |
|---|
| 2026.03.31 | ₩67,218 | ₩70,812 | ₩67,084 | ₩70,718 | +5.21% | 15.5만 |
|---|
| 2026.03.30 | ₩71,402 | ₩71,469 | ₩68,344 | ₩68,894 | -3.51% | 4.5만 |
|---|
| 2026.03.27 | ₩72,422 | ₩72,878 | ₩71,322 | ₩71,523 | -1.24% | 3.8만 |
|---|
| 2026.03.26 | ₩74,782 | ₩75,171 | ₩71,979 | ₩72,059 | -3.64% | 14.1만 |
|---|
| 2026.03.25 | ₩75,707 | ₩77,142 | ₩75,104 | ₩75,667 | -0.05% | 19.3만 |
|---|
| 2026.03.24 | ₩72,582 | ₩73,615 | ₩72,127 | ₩72,945 | +0.50% | 5.5만 |
|---|
| 2026.03.23 | ₩73,360 | ₩73,977 | ₩71,114 | ₩73,401 | +0.05% | 11.8만 |
|---|
| 2026.03.20 | ₩74,621 | ₩74,621 | ₩70,517 | ₩70,544 | -5.46% | 22.1만 |
|---|
| 2026.03.19 | ₩74,554 | ₩77,102 | ₩73,595 | ₩76,914 | +3.17% | 21.5만 |
|---|
| 2026.03.18 | ₩76,834 | ₩77,800 | ₩75,171 | ₩75,238 | -2.08% | 20.1만 |
|---|
| 2026.03.17 | ₩80,737 | ₩80,978 | ₩79,717 | ₩80,079 | -0.81% | 5.9만 |
|---|
| 2026.03.16 | ₩80,294 | ₩81,796 | ₩80,240 | ₩81,085 | +0.99% | 9.2만 |
|---|
| 2026.03.13 | ₩80,133 | ₩81,139 | ₩78,510 | ₩78,510 | -2.03% | 8만 |
|---|
| 2026.03.12 | ₩81,327 | ₩81,327 | ₩78,899 | ₩79,409 | -2.36% | 8.8만 |
|---|
| 2026.03.11 | ₩79,959 | ₩81,286 | ₩79,060 | ₩80,468 | +0.64% | 14.1만 |
|---|
| 2026.03.10 | ₩82,319 | ₩84,438 | ₩81,032 | ₩82,131 | -0.23% | 22.1만 |
|---|
| 2026.03.09 | ₩81,193 | ₩86,624 | ₩79,957 | ₩85,980 | +5.90% | 22.2만 |
|---|
| 2026.03.06 | ₩79,127 | ₩83,808 | ₩78,484 | ₩83,513 | +5.54% | 18.2만 |
|---|
| 2026.03.05 | ₩80,066 | ₩81,447 | ₩75,774 | ₩78,121 | -2.43% | 26.5만 |
|---|
| 2026.03.04 | ₩76,780 | ₩81,903 | ₩76,512 | ₩79,235 | +3.20% | 54.6만 |
|---|
| 2026.03.03 | ₩90,218 | ₩90,406 | ₩81,152 | ₩86,638 | -3.97% | 41.7만 |
|---|
| 2026.03.02 | ₩82,735 | ₩85,578 | ₩82,520 | ₩85,042 | +2.79% | 29.4만 |
|---|
| 2026.02.27 | ₩80,307 | ₩81,649 | ₩80,012 | ₩81,649 | +1.67% | 9.8만 |
|---|
| 2026.02.26 | ₩80,643 | ₩81,159 | ₩78,028 | ₩79,945 | -0.86% | 11.6만 |
|---|
| 2026.02.25 | ₩81,474 | ₩82,024 | ₩81,327 | ₩81,742 | +0.33% | 9만 |
|---|
| 2026.02.24 | ₩79,315 | ₩80,348 | ₩79,027 | ₩80,307 | +1.25% | 6.2만 |
|---|
| 2026.02.23 | ₩78,993 | ₩79,798 | ₩78,282 | ₩78,738 | -0.32% | 15.9만 |
|---|
| 2026.02.20 | ₩78,779 | ₩80,804 | ₩78,725 | ₩80,804 | +2.57% | 10.2만 |
|---|
| 2026.02.19 | ₩76,190 | ₩77,129 | ₩75,922 | ₩76,740 | +0.72% | 5.2만 |
|---|
| 2026.02.18 | ₩75,493 | ₩76,888 | ₩75,318 | ₩76,660 | +1.55% | 11.8만 |
|---|
| 2026.02.17 | ₩75,546 | ₩76,090 | ₩74,306 | ₩75,385 | -0.21% | 4만 |
|---|
| 2026.02.13 | ₩75,104 | ₩76,445 | ₩73,751 | ₩76,338 | +1.64% | 8.1만 |
|---|
| 2026.02.12 | ₩74,500 | ₩75,225 | ₩72,676 | ₩73,038 | -1.96% | 11.7만 |
|---|
| 2026.02.11 | ₩73,722 | ₩74,621 | ₩72,837 | ₩74,500 | +1.06% | 5.2만 |
|---|
| 2026.02.10 | ₩73,629 | ₩73,816 | ₩72,690 | ₩73,816 | +0.26% | 5.2만 |
|---|
| 2026.02.09 | ₩74,755 | ₩76,445 | ₩74,554 | ₩76,271 | +2.03% | 7.6만 |
|---|
| 2026.02.06 | ₩72,636 | ₩74,581 | ₩72,515 | ₩74,433 | +2.47% | 7.9만 |
|---|
| 2026.02.05 | ₩73,897 | ₩74,527 | ₩72,502 | ₩72,770 | -1.52% | 15.8만 |
|---|
| 2026.02.04 | ₩79,731 | ₩79,731 | ₩76,405 | ₩76,874 | -3.58% | 29.2만 |
|---|
| 2026.02.03 | ₩79,047 | ₩79,154 | ₩77,116 | ₩77,826 | -1.54% | 8.4만 |
|---|
| 2026.02.02 | ₩74,701 | ₩75,506 | ₩74,024 | ₩74,836 | +0.18% | 18.2만 |
|---|
| 2026.01.30 | ₩78,095 | ₩78,859 | ₩76,811 | ₩77,303 | -1.01% | 6.3만 |
|---|
| 2026.01.29 | ₩79,261 | ₩79,302 | ₩77,062 | ₩78,779 | -0.61% | 5.8만 |
|---|
| 2026.01.28 | ₩77,639 | ₩77,914 | ₩76,566 | ₩77,183 | -0.59% | 7.8만 |
|---|
| 2026.01.27 | ₩75,278 | ₩76,413 | ₩74,963 | ₩76,244 | +1.28% | 15.6만 |
|---|
| 2026.01.26 | ₩76,338 | ₩77,283 | ₩76,230 | ₩76,539 | +0.26% | 10.3만 |
|---|
| 2026.01.23 | ₩74,071 | ₩75,909 | ₩73,857 | ₩75,882 | +2.44% | 10.6만 |
|---|
| 2026.01.22 | ₩74,876 | ₩75,573 | ₩74,393 | ₩74,956 | +0.11% | 14.6만 |
|---|
| 2026.01.21 | ₩76,445 | ₩77,719 | ₩76,311 | ₩77,344 | +1.18% | 11.6만 |
|---|
| 2026.01.20 | ₩74,970 | ₩75,882 | ₩74,326 | ₩75,587 | +0.82% | 24.7만 |
|---|
| 2026.01.16 | ₩73,629 | ₩74,270 | ₩73,092 | ₩74,192 | +0.77% | 15.7만 |
|---|
| 2026.01.15 | ₩75,359 | ₩76,432 | ₩74,970 | ₩76,043 | +0.91% | 11.9만 |
|---|
| 2026.01.14 | ₩73,092 | ₩73,870 | ₩72,636 | ₩73,743 | +0.89% | 9.7만 |
|---|
| 2026.01.13 | ₩73,950 | ₩74,178 | ₩73,226 | ₩73,682 | -0.36% | 13.8만 |
|---|
| 2026.01.12 | ₩71,939 | ₩73,092 | ₩71,349 | ₩73,092 | +1.60% | 16.8만 |
|---|
| 2026.01.09 | ₩70,490 | ₩71,885 | ₩70,423 | ₩71,724 | +1.75% | 18.1만 |
|---|
| 2026.01.08 | ₩66,775 | ₩67,620 | ₩66,386 | ₩67,513 | +1.10% | 16.3만 |
|---|
| 2026.01.07 | ₩63,262 | ₩64,093 | ₩63,034 | ₩63,396 | +0.21% | 10.8만 |
|---|
| 2026.01.06 | ₩63,905 | ₩64,777 | ₩63,756 | ₩64,777 | +1.36% | 8.9만 |
|---|
| 2026.01.05 | ₩62,443 | ₩63,423 | ₩62,390 | ₩63,074 | +1.01% | 17.3만 |
|---|
| 2026.01.02 | ₩60,392 | ₩61,464 | ₩60,217 | ₩61,464 | +1.78% | 5.1만 |
|---|
| 2025.12.31 | ₩59,024 | ₩59,024 | ₩58,366 | ₩58,851 | -0.29% | 4만 |
|---|
| 2025.12.30 | ₩58,729 | ₩59,218 | ₩58,702 | ₩59,211 | +0.82% | 4.1만 |
|---|
| 2025.12.29 | ₩63,168 | ₩63,483 | ₩62,618 | ₩63,369 | +0.32% | 7.8만 |
|---|
| 2025.12.26 | ₩60,445 | ₩60,848 | ₩60,217 | ₩60,848 | +0.67% | 1.8만 |
|---|
| 2025.12.24 | ₩61,585 | ₩61,692 | ₩61,357 | ₩61,397 | -0.30% | 3.8만 |
|---|
| 2025.12.23 | ₩60,941 | ₩62,430 | ₩60,941 | ₩62,309 | +2.24% | 3.8만 |
|---|
| 2025.12.22 | ₩60,338 | ₩60,552 | ₩60,182 | ₩60,526 | +0.31% | 1.1만 |
|---|
| 2025.12.19 | ₩58,742 | ₩59,721 | ₩58,742 | ₩59,721 | +1.67% | 1.2만 |
|---|
| 2025.12.18 | ₩57,897 | ₩58,138 | ₩57,602 | ₩57,695 | -0.35% | 1.4만 |
|---|
| 2025.12.17 | ₩58,232 | ₩58,232 | ₩56,811 | ₩56,811 | -2.44% | 2.9만 |
|---|
| 2025.12.16 | ₩58,527 | ₩58,796 | ₩58,125 | ₩58,286 | -0.41% | 2.9만 |
|---|
| 2025.12.15 | ₩60,365 | ₩60,579 | ₩59,949 | ₩59,949 | -0.69% | 5.1만 |
|---|
| 2025.12.12 | ₩60,231 | ₩60,378 | ₩59,547 | ₩59,989 | -0.40% | 1.3만 |
|---|
| 2025.12.11 | ₩58,018 | ₩58,299 | ₩57,843 | ₩58,219 | +0.35% | 1.4만 |
|---|
| 2025.12.10 | ₩58,232 | ₩59,265 | ₩58,192 | ₩59,265 | +1.77% | 9.2천 |
|---|
| 2025.12.09 | ₩59,104 | ₩59,661 | ₩58,970 | ₩59,211 | +0.18% | 2.9만 |
|---|
| 2025.12.08 | ₩58,903 | ₩58,903 | ₩58,299 | ₩58,621 | -0.48% | 5.8만 |
|---|
| 2025.12.05 | ₩56,422 | ₩57,173 | ₩56,368 | ₩56,730 | +0.55% | 8.8만 |
|---|
| 2025.12.04 | ₩55,134 | ₩55,309 | ₩54,719 | ₩54,719 | -0.75% | 2.7만 |
|---|
| 2025.12.03 | ₩55,188 | ₩55,644 | ₩55,014 | ₩55,483 | +0.53% | 2.2만 |
|---|
| 2025.12.02 | ₩54,155 | ₩54,249 | ₩53,760 | ₩53,900 | -0.47% | 1.6만 |
|---|
| 2025.12.01 | ₩53,069 | ₩53,498 | ₩52,747 | ₩52,868 | -0.38% | 2.7만 |
|---|
| 2025.11.28 | ₩54,571 | ₩54,933 | ₩54,303 | ₩54,544 | -0.05% | 6만 |
|---|
| 2025.11.26 | ₩53,994 | ₩54,839 | ₩53,860 | ₩54,423 | +0.79% | 5.1만 |
|---|
| 2025.11.25 | ₩53,471 | ₩53,847 | ₩53,035 | ₩53,793 | +0.60% | 5.1만 |
|---|
| 2025.11.24 | ₩53,082 | ₩53,840 | ₩52,948 | ₩53,686 | +1.14% | 6만 |
|---|
| 2025.11.21 | ₩53,833 | ₩54,504 | ₩52,182 | ₩54,236 | +0.75% | 5.2만 |
|---|
| 2025.11.20 | ₩56,167 | ₩56,490 | ₩54,088 | ₩54,088 | -3.70% | 9.2만 |
|---|
| 2025.11.19 | ₩55,148 | ₩55,778 | ₩54,933 | ₩55,094 | -0.10% | 6.6만 |
|---|
| 2025.11.18 | ₩56,100 | ₩56,610 | ₩55,785 | ₩56,234 | +0.24% | 3.7만 |
|---|
| 2025.11.17 | ₩58,098 | ₩58,688 | ₩57,495 | ₩57,575 | -0.90% | 2.6만 |
|---|
| 2025.11.14 | ₩57,267 | ₩58,641 | ₩57,066 | ₩58,313 | +1.83% | 9.5만 |
|---|
| 2025.11.13 | ₩57,468 | ₩57,475 | ₩56,167 | ₩56,583 | -1.54% | 10.4만 |
|---|
| 2025.11.12 | ₩57,240 | ₩57,454 | ₩56,770 | ₩57,092 | -0.26% | 20.3만 |
|---|
| 2025.11.11 | ₩57,066 | ₩57,247 | ₩56,770 | ₩57,134 | +0.12% | 1.5만 |
|---|
| 2025.11.10 | ₩58,393 | ₩58,809 | ₩58,246 | ₩58,767 | +0.64% | 4.3만 |
|---|
| 2025.11.07 | ₩56,677 | ₩56,744 | ₩55,657 | ₩56,489 | -0.33% | 5.7만 |
|---|
| 2025.11.06 | ₩59,413 | ₩59,600 | ₩58,594 | ₩58,876 | -0.90% | 6.4만 |
|---|
| 2025.11.05 | ₩60,177 | ₩60,941 | ₩60,096 | ₩60,700 | +0.87% | 6.1만 |
|---|
| 2025.11.04 | ₩63,892 | ₩64,361 | ₩63,503 | ₩63,785 | -0.17% | 2만 |
|---|
| 2025.11.03 | ₩66,480 | ₩66,742 | ₩65,944 | ₩66,655 | +0.26% | 4.7만 |
|---|
| 2025.10.31 | ₩64,455 | ₩64,938 | ₩64,337 | ₩64,938 | +0.75% | 2.6만 |
|---|
| 2025.10.30 | ₩64,361 | ₩64,482 | ₩64,013 | ₩64,308 | -0.08% | 1.9만 |
|---|
| 2025.10.29 | ₩65,139 | ₩65,816 | ₩64,710 | ₩65,287 | +0.23% | 29.2만 |
|---|
| 2025.10.28 | ₩64,764 | ₩65,126 | ₩64,415 | ₩64,790 | +0.04% | 3만 |
|---|
| 2025.10.27 | ₩65,635 | ₩65,635 | ₩65,260 | ₩65,528 | -0.16% | 5.2만 |
|---|
| 2025.10.24 | ₩64,227 | ₩64,616 | ₩64,093 | ₩64,603 | +0.58% | 2.8만 |
|---|
| 2025.10.23 | ₩64,603 | ₩65,515 | ₩64,579 | ₩65,488 | +1.37% | 3.5만 |
|---|
| 2025.10.22 | ₩63,986 | ₩64,549 | ₩63,355 | ₩63,892 | -0.15% | 4.4만 |
|---|
| 2025.10.21 | ₩62,229 | ₩62,765 | ₩62,135 | ₩62,350 | +0.19% | 6.6만 |
|---|
| 2025.10.20 | ₩61,719 | ₩62,242 | ₩61,639 | ₩61,786 | +0.11% | 3.9만 |
|---|
| 2025.10.17 | ₩59,654 | ₩59,815 | ₩59,278 | ₩59,439 | -0.36% | 3.2만 |
|---|
| 2025.10.16 | ₩61,304 | ₩61,759 | ₩60,861 | ₩61,135 | -0.28% | 3.4만 |
|---|
| 2025.10.15 | ₩61,719 | ₩61,920 | ₩61,330 | ₩61,706 | -0.02% | 2.8만 |
|---|
| 2025.10.14 | ₩59,573 | ₩60,585 | ₩59,573 | ₩60,247 | +1.13% | 4.7만 |
|---|
| 2025.10.13 | ₩61,961 | ₩62,249 | ₩61,746 | ₩62,028 | +0.11% | 3.6만 |
|---|
| 2025.10.10 | ₩63,583 | ₩63,597 | ₩61,102 | ₩61,143 | -3.84% | 7.4만 |
|---|