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 | ₩53,232 | ₩53,366 | ₩52,845 | ₩53,259 | +0.05% | 3.7만 |
| 2026.10.08 | ₩53,406 | ₩53,473 | ₩52,245 | ₩52,378 | -1.92% | 6.8만 |
| 2026.10.07 | ₩55,181 | ₩55,261 | ₩54,714 | ₩54,847 | -0.60% | 3.6만 |
| 2026.10.06 | ₩58,597 | ₩58,752 | ₩57,556 | ₩57,556 | -1.78% | 2.3만 |
| 2026.10.05 | ₩59,558 | ₩59,651 | ₩59,091 | ₩59,651 | +0.16% | 1.7만 |
| 2026.10.02 | ₩59,051 | ₩59,478 | ₩58,357 | ₩59,424 | +0.63% | 23.2만 |
| 2026.10.01 | ₩56,195 | ₩56,569 | ₩55,634 | ₩56,569 | +0.66% | 5만 |
| 2026.09.30 | ₩56,115 | ₩56,235 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,234 |
| -1.57% |
| 7천 |
| 2026.09.29 | ₩56,128 | ₩56,128 | ₩55,594 | ₩55,955 | -0.31% | 9천 |
|---|
| 2026.09.28 | ₩56,942 | ₩56,982 | ₩56,048 | ₩56,742 | -0.35% | 2.1만 |
|---|
| 2026.09.25 | ₩54,620 | ₩55,461 | ₩54,554 | ₩55,412 | +1.45% | 13.6만 |
|---|
| 2026.09.24 | ₩54,874 | ₩54,914 | ₩53,379 | ₩53,393 | -2.70% | 1.9만 |
|---|
| 2026.09.23 | ₩55,928 | ₩56,035 | ₩54,754 | ₩54,860 | -1.91% | 4.3만 |
|---|
| 2026.09.22 | ₩57,169 | ₩58,864 | ₩57,169 | ₩58,410 | +2.17% | 5.1만 |
|---|
| 2026.09.21 | ₩57,329 | ₩58,050 | ₩57,182 | ₩57,792 | +0.81% | 1.2만 |
|---|
| 2026.09.18 | ₩57,543 | ₩57,543 | ₩56,475 | ₩56,822 | -1.25% | 3.4만 |
|---|
| 2026.09.17 | ₩58,157 | ₩58,797 | ₩57,994 | ₩58,797 | +1.10% | 2.7만 |
|---|
| 2026.09.16 | ₩55,835 | ₩56,048 | ₩54,901 | ₩55,341 | -0.88% | 5만 |
|---|
| 2026.09.15 | ₩56,755 | ₩56,755 | ₩55,835 | ₩56,048 | -1.25% | 3.1만 |
|---|
| 2026.09.14 | ₩58,130 | ₩58,130 | ₩57,343 | ₩57,423 | -1.22% | 1.1만 |
|---|
| 2026.09.11 | ₩57,516 | ₩57,730 | ₩57,283 | ₩57,543 | +0.05% | 2.6만 |
|---|
| 2026.09.10 | ₩56,649 | ₩56,902 | ₩56,035 | ₩56,075 | -1.01% | 5.1만 |
|---|
| 2026.09.09 | ₩57,249 | ₩57,636 | ₩56,742 | ₩56,876 | -0.65% | 4.8만 |
|---|
| 2026.09.08 | ₩56,275 | ₩56,449 | ₩55,915 | ₩55,915 | -0.64% | 2만 |
|---|
| 2026.09.04 | ₩55,701 | ₩56,916 | ₩55,501 | ₩56,916 | +2.18% | 3.2만 |
|---|
| 2026.09.03 | ₩54,901 | ₩55,848 | ₩54,674 | ₩55,848 | +1.73% | 3.5만 |
|---|
| 2026.09.02 | ₩53,913 | ₩54,153 | ₩53,486 | ₩54,153 | +0.45% | 2.6만 |
|---|
| 2026.09.01 | ₩54,714 | ₩55,007 | ₩53,733 | ₩54,140 | -1.05% | 4.1만 |
|---|
| 2026.08.31 | ₩57,263 | ₩57,263 | ₩56,342 | ₩56,542 | -1.26% | 4.3만 |
|---|
| 2026.08.28 | ₩58,704 | ₩59,051 | ₩58,210 | ₩58,384 | -0.55% | 3.6만 |
|---|
| 2026.08.27 | ₩58,317 | ₩58,317 | ₩57,329 | ₩58,158 | -0.27% | 1.9만 |
|---|
| 2026.08.26 | ₩57,129 | ₩57,545 | ₩57,006 | ₩57,006 | -0.21% | 1.8만 |
|---|
| 2026.08.25 | ₩56,902 | ₩57,375 | ₩56,595 | ₩57,129 | +0.40% | 4.6만 |
|---|
| 2026.08.24 | ₩56,248 | ₩56,529 | ₩54,860 | ₩55,247 | -1.78% | 3.3만 |
|---|
| 2026.08.21 | ₩55,394 | ₩55,554 | ₩54,860 | ₩54,914 | -0.87% | 7.7만 |
|---|
| 2026.08.20 | ₩57,810 | ₩58,410 | ₩57,636 | ₩58,410 | +1.04% | 2.7만 |
|---|
| 2026.08.19 | ₩59,598 | ₩59,638 | ₩58,524 | ₩59,117 | -0.81% | 3.5만 |
|---|
| 2026.08.18 | ₩58,250 | ₩58,597 | ₩56,969 | ₩56,996 | -2.15% | 8.1만 |
|---|
| 2026.08.17 | ₩60,772 | ₩62,200 | ₩60,772 | ₩60,851 | +0.13% | 3만 |
|---|
| 2026.08.14 | ₩60,585 | ₩61,146 | ₩59,865 | ₩60,062 | -0.86% | 2.6만 |
|---|
| 2026.08.13 | ₩60,185 | ₩61,453 | ₩60,185 | ₩60,719 | +0.89% | 3.2만 |
|---|
| 2026.08.12 | ₩60,492 | ₩61,079 | ₩60,212 | ₩61,079 | +0.97% | 5.4만 |
|---|
| 2026.08.11 | ₩58,157 | ₩58,931 | ₩58,083 | ₩58,931 | +1.33% | 5.7만 |
|---|
| 2026.08.10 | ₩59,344 | ₩60,318 | ₩59,344 | ₩59,985 | +1.08% | 6.5만 |
|---|
| 2026.08.07 | ₩58,250 | ₩58,303 | ₩56,622 | ₩57,543 | -1.21% | 2.7만 |
|---|
| 2026.08.06 | ₩55,728 | ₩57,169 | ₩55,514 | ₩56,062 | +0.60% | 3.6만 |
|---|
| 2026.08.05 | ₩56,021 | ₩56,275 | ₩55,514 | ₩55,514 | -0.91% | 3.8만 |
|---|
| 2026.08.04 | ₩54,607 | ₩56,368 | ₩54,347 | ₩56,248 | +3.01% | 10.9만 |
|---|
| 2026.08.03 | ₩49,229 | ₩50,603 | ₩48,362 | ₩50,257 | +2.09% | 5.5만 |
|---|
| 2026.07.31 | ₩49,256 | ₩49,616 | ₩47,394 | ₩47,394 | -3.78% | 5만 |
|---|
| 2026.07.30 | ₩48,041 | ₩50,350 | ₩47,894 | ₩50,350 | +4.81% | 6.5만 |
|---|
| 2026.07.29 | ₩45,879 | ₩47,454 | ₩44,265 | ₩44,812 | -2.33% | 19.6만 |
|---|
| 2026.07.28 | ₩47,681 | ₩48,775 | ₩46,557 | ₩47,975 | +0.62% | 14.4만 |
|---|
| 2026.07.27 | ₩49,843 | ₩49,976 | ₩47,507 | ₩48,468 | -2.76% | 11.1만 |
|---|
| 2026.07.24 | ₩54,367 | ₩54,380 | ₩52,939 | ₩52,939 | -2.63% | 5.3만 |
|---|
| 2026.07.23 | ₩52,899 | ₩54,393 | ₩52,872 | ₩53,940 | +1.97% | 4.8만 |
|---|
| 2026.07.22 | ₩50,697 | ₩51,618 | ₩50,697 | ₩51,084 | +0.76% | 2.5만 |
|---|
| 2026.07.21 | ₩49,896 | ₩50,730 | ₩49,309 | ₩50,056 | +0.32% | 3.9만 |
|---|
| 2026.07.20 | ₩49,282 | ₩49,963 | ₩48,775 | ₩48,935 | -0.70% | 7.1만 |
|---|
| 2026.07.17 | ₩49,296 | ₩51,498 | ₩49,082 | ₩50,617 | +2.68% | 4.2만 |
|---|
| 2026.07.16 | ₩51,004 | ₩51,244 | ₩49,729 | ₩50,684 | -0.63% | 4.7만 |
|---|
| 2026.07.15 | ₩51,364 | ₩51,471 | ₩49,256 | ₩50,176 | -2.31% | 8.3만 |
|---|
| 2026.07.14 | ₩51,137 | ₩51,644 | ₩50,773 | ₩51,191 | +0.10% | 6.9만 |
|---|
| 2026.07.13 | ₩53,246 | ₩53,366 | ₩51,898 | ₩51,898 | -2.53% | 5.8만 |
|---|
| 2026.07.10 | ₩54,046 | ₩54,340 | ₩53,326 | ₩54,020 | -0.05% | 3.9만 |
|---|
| 2026.07.09 | ₩52,739 | ₩53,306 | ₩52,125 | ₩52,939 | +0.38% | 5.1만 |
|---|
| 2026.07.08 | ₩52,485 | ₩54,006 | ₩51,925 | ₩54,006 | +2.90% | 8.2만 |
|---|
| 2026.07.07 | ₩55,581 | ₩56,422 | ₩54,754 | ₩55,381 | -0.36% | 6.3만 |
|---|
| 2026.07.06 | ₩58,343 | ₩59,064 | ₩58,023 | ₩58,303 | -0.07% | 5.7만 |
|---|
| 2026.07.02 | ₩56,929 | ₩58,704 | ₩55,661 | ₩57,049 | +0.21% | 9.5만 |
|---|
| 2026.07.01 | ₩55,581 | ₩56,635 | ₩54,807 | ₩55,461 | -0.22% | 5.5만 |
|---|
| 2026.06.30 | ₩53,406 | ₩54,046 | ₩53,046 | ₩54,046 | +1.20% | 9.4만 |
|---|
| 2026.06.29 | ₩55,061 | ₩55,114 | ₩53,806 | ₩55,034 | -0.05% | 9.5만 |
|---|
| 2026.06.26 | ₩51,805 | ₩53,166 | ₩51,658 | ₩51,978 | +0.33% | 7.3만 |
|---|
| 2026.06.25 | ₩55,194 | ₩55,675 | ₩53,533 | ₩53,993 | -2.18% | 10.8만 |
|---|
| 2026.06.24 | ₩56,942 | ₩57,730 | ₩55,741 | ₩56,715 | -0.40% | 18.3만 |
|---|
| 2026.06.23 | ₩56,355 | ₩57,730 | ₩56,048 | ₩56,115 | -0.43% | 10만 |
|---|
| 2026.06.22 | ₩61,079 | ₩61,285 | ₩60,399 | ₩60,652 | -0.70% | 12.1만 |
|---|
| 2026.06.18 | ₩64,575 | ₩65,043 | ₩63,788 | ₩64,429 | -0.23% | 5.5만 |
|---|
| 2026.06.17 | ₩68,285 | ₩69,206 | ₩66,817 | ₩66,871 | -2.07% | 7만 |
|---|
| 2026.06.16 | ₩69,673 | ₩70,340 | ₩68,272 | ₩69,019 | -0.94% | 9.9만 |
|---|
| 2026.06.15 | ₩65,803 | ₩66,324 | ₩64,909 | ₩66,324 | +0.79% | 6.9만 |
|---|
| 2026.06.12 | ₩63,708 | ₩64,322 | ₩62,467 | ₩63,555 | -0.24% | 9.2만 |
|---|
| 2026.06.11 | ₩59,571 | ₩62,887 | ₩59,238 | ₩62,547 | +5.00% | 15.7만 |
|---|
| 2026.06.10 | ₩58,971 | ₩59,998 | ₩55,661 | ₩56,155 | -4.77% | 56.7만 |
|---|
| 2026.06.09 | ₩57,356 | ₩57,369 | ₩54,340 | ₩55,981 | -2.40% | 8.4만 |
|---|
| 2026.06.08 | ₩57,022 | ₩57,316 | ₩56,542 | ₩56,849 | -0.30% | 6.6만 |
|---|
| 2026.06.05 | ₩59,104 | ₩59,171 | ₩55,888 | ₩56,062 | -5.15% | 18.7만 |
|---|
| 2026.06.04 | ₩60,118 | ₩61,346 | ₩59,878 | ₩60,799 | +1.13% | 9.5만 |
|---|
| 2026.06.03 | ₩61,960 | ₩63,005 | ₩60,999 | ₩61,279 | -1.10% | 10.1만 |
|---|
| 2026.06.02 | ₩62,774 | ₩63,348 | ₩62,467 | ₩62,787 | +0.02% | 27.9만 |
|---|
| 2026.06.01 | ₩66,484 | ₩67,244 | ₩65,470 | ₩66,591 | +0.16% | 17.7만 |
|---|
| 2026.05.29 | ₩67,218 | ₩67,218 | ₩65,897 | ₩66,724 | -0.73% | 23.8만 |
|---|
| 2026.05.28 | ₩68,926 | ₩71,355 | ₩68,619 | ₩70,914 | +2.88% | 13.4만 |
|---|
| 2026.05.27 | ₩71,782 | ₩72,275 | ₩70,527 | ₩71,261 | -0.73% | 9.7만 |
|---|
| 2026.05.26 | ₩73,650 | ₩73,997 | ₩73,343 | ₩73,770 | +0.16% | 12.6만 |
|---|
| 2026.05.22 | ₩71,728 | ₩71,922 | ₩70,367 | ₩70,794 | -1.30% | 9만 |
|---|
| 2026.05.21 | ₩69,393 | ₩70,207 | ₩68,846 | ₩69,740 | +0.50% | 14.3만 |
|---|
| 2026.05.20 | ₩68,192 | ₩70,047 | ₩68,152 | ₩70,047 | +2.72% | 14.6만 |
|---|
| 2026.05.19 | ₩68,819 | ₩71,835 | ₩68,595 | ₩70,727 | +2.77% | 17.8만 |
|---|
| 2026.05.18 | ₩71,862 | ₩72,089 | ₩70,354 | ₩70,834 | -1.43% | 20.9만 |
|---|
| 2026.05.15 | ₩70,621 | ₩71,001 | ₩69,880 | ₩70,581 | -0.06% | 10.8만 |
|---|
| 2026.05.14 | ₩74,704 | ₩75,251 | ₩74,477 | ₩75,145 | +0.59% | 6만 |
|---|
| 2026.05.13 | ₩74,397 | ₩75,091 | ₩73,643 | ₩74,784 | +0.52% | 7.2만 |
|---|
| 2026.05.12 | ₩74,838 | ₩75,572 | ₩72,836 | ₩74,371 | -0.62% | 30만 |
|---|
| 2026.05.11 | ₩78,334 | ₩79,201 | ₩77,607 | ₩78,281 | -0.07% | 11.7만 |
|---|
| 2026.05.08 | ₩79,095 | ₩79,682 | ₩78,521 | ₩79,628 | +0.67% | 10.5만 |
|---|
| 2026.05.07 | ₩80,402 | ₩80,402 | ₩76,946 | ₩77,386 | -3.75% | 31.7만 |
|---|
| 2026.05.06 | ₩84,579 | ₩84,593 | ₩83,185 | ₩84,259 | -0.38% | 20.6만 |
|---|
| 2026.05.05 | ₩85,647 | ₩87,355 | ₩85,220 | ₩87,142 | +1.75% | 15.7만 |
|---|
| 2026.05.04 | ₩85,407 | ₩86,133 | ₩83,632 | ₩84,072 | -1.56% | 29.3만 |
|---|
| 2026.05.01 | ₩85,807 | ₩86,501 | ₩85,594 | ₩86,408 | +0.70% | 8.8만 |
|---|
| 2026.04.30 | ₩84,286 | ₩86,394 | ₩83,552 | ₩86,114 | +2.17% | 18.3만 |
|---|
| 2026.04.29 | ₩83,792 | ₩83,792 | ₩82,511 | ₩82,925 | -1.04% | 25.5만 |
|---|
| 2026.04.28 | ₩81,630 | ₩82,337 | ₩81,070 | ₩81,470 | -0.20% | 32.2만 |
|---|
| 2026.04.27 | ₩83,739 | ₩84,039 | ₩82,751 | ₩83,418 | -0.38% | 6만 |
|---|
| 2026.04.24 | ₩84,179 | ₩84,726 | ₩83,472 | ₩84,553 | +0.44% | 7.1만 |
|---|
| 2026.04.23 | ₩83,952 | ₩84,286 | ₩81,485 | ₩82,764 | -1.41% | 9.2만 |
|---|
| 2026.04.22 | ₩84,072 | ₩85,914 | ₩84,072 | ₩85,607 | +1.83% | 18.8만 |
|---|
| 2026.04.21 | ₩81,537 | ₩81,617 | ₩78,961 | ₩79,081 | -3.01% | 14.3만 |
|---|
| 2026.04.20 | ₩82,311 | ₩83,005 | ₩82,097 | ₩82,831 | +0.63% | 16.6만 |
|---|
| 2026.04.17 | ₩82,417 | ₩84,051 | ₩82,111 | ₩82,831 | +0.50% | 8.4만 |
|---|
| 2026.04.16 | ₩81,043 | ₩81,937 | ₩80,763 | ₩81,403 | +0.44% | 7.3만 |
|---|
| 2026.04.15 | ₩80,095 | ₩80,629 | ₩79,562 | ₩80,523 | +0.53% | 5.9만 |
|---|
| 2026.04.14 | ₩81,403 | ₩81,710 | ₩80,289 | ₩81,176 | -0.28% | 29만 |
|---|
| 2026.04.13 | ₩79,161 | ₩82,664 | ₩79,161 | ₩82,364 | +4.05% | 25.3만 |
|---|
| 2026.04.10 | ₩79,575 | ₩79,762 | ₩78,748 | ₩79,241 | -0.42% | 10.2만 |
|---|
| 2026.04.09 | ₩78,201 | ₩79,755 | ₩77,733 | ₩78,601 | +0.51% | 21.7만 |
|---|
| 2026.04.08 | ₩79,108 | ₩79,388 | ₩77,220 | ₩78,628 | -0.61% | 18.2만 |
|---|
| 2026.04.07 | ₩76,199 | ₩77,226 | ₩74,730 | ₩76,786 | +0.77% | 21.7만 |
|---|
| 2026.04.06 | ₩76,225 | ₩77,053 | ₩75,932 | ₩77,053 | +1.09% | 18.2만 |
|---|
| 2026.04.02 | ₩73,383 | ₩77,120 | ₩72,996 | ₩76,759 | +4.60% | 32.4만 |
|---|
| 2026.04.01 | ₩74,064 | ₩75,839 | ₩73,757 | ₩75,065 | +1.35% | 23.1만 |
|---|
| 2026.03.31 | ₩66,884 | ₩70,461 | ₩66,751 | ₩70,367 | +5.21% | 15.5만 |
|---|
| 2026.03.30 | ₩71,048 | ₩71,114 | ₩68,005 | ₩68,552 | -3.51% | 4.5만 |
|---|
| 2026.03.27 | ₩72,062 | ₩72,516 | ₩70,968 | ₩71,168 | -1.24% | 3.8만 |
|---|
| 2026.03.26 | ₩74,411 | ₩74,798 | ₩71,622 | ₩71,702 | -3.64% | 14.1만 |
|---|
| 2026.03.25 | ₩75,331 | ₩76,759 | ₩74,731 | ₩75,291 | -0.05% | 19.3만 |
|---|
| 2026.03.24 | ₩72,222 | ₩73,250 | ₩71,768 | ₩72,582 | +0.50% | 5.5만 |
|---|
| 2026.03.23 | ₩72,996 | ₩73,610 | ₩70,761 | ₩73,036 | +0.05% | 11.8만 |
|---|
| 2026.03.20 | ₩74,250 | ₩74,250 | ₩70,167 | ₩70,194 | -5.46% | 22.1만 |
|---|
| 2026.03.19 | ₩74,184 | ₩76,719 | ₩73,230 | ₩76,532 | +3.17% | 21.5만 |
|---|
| 2026.03.18 | ₩76,452 | ₩77,413 | ₩74,798 | ₩74,864 | -2.08% | 20.1만 |
|---|
| 2026.03.17 | ₩80,336 | ₩80,576 | ₩79,321 | ₩79,682 | -0.81% | 5.9만 |
|---|
| 2026.03.16 | ₩79,895 | ₩81,390 | ₩79,842 | ₩80,683 | +0.99% | 9.2만 |
|---|
| 2026.03.13 | ₩79,735 | ₩80,736 | ₩78,120 | ₩78,120 | -2.03% | 8만 |
|---|
| 2026.03.12 | ₩80,923 | ₩80,923 | ₩78,507 | ₩79,015 | -2.36% | 8.8만 |
|---|
| 2026.03.11 | ₩79,562 | ₩80,883 | ₩78,668 | ₩80,069 | +0.64% | 14.1만 |
|---|
| 2026.03.10 | ₩81,910 | ₩84,019 | ₩80,629 | ₩81,724 | -0.23% | 22.1만 |
|---|
| 2026.03.09 | ₩80,789 | ₩86,194 | ₩79,560 | ₩85,554 | +5.90% | 22.2만 |
|---|
| 2026.03.06 | ₩78,734 | ₩83,392 | ₩78,094 | ₩83,098 | +5.54% | 18.2만 |
|---|
| 2026.03.05 | ₩79,668 | ₩81,043 | ₩75,398 | ₩77,733 | -2.43% | 26.5만 |
|---|
| 2026.03.04 | ₩76,399 | ₩81,497 | ₩76,132 | ₩78,841 | +3.20% | 54.6만 |
|---|
| 2026.03.03 | ₩89,770 | ₩89,957 | ₩80,749 | ₩86,207 | -3.97% | 41.7만 |
|---|
| 2026.03.02 | ₩82,324 | ₩85,153 | ₩82,111 | ₩84,619 | +2.79% | 29.4만 |
|---|
| 2026.02.27 | ₩79,909 | ₩81,243 | ₩79,615 | ₩81,243 | +1.67% | 9.8만 |
|---|
| 2026.02.26 | ₩80,242 | ₩80,756 | ₩77,640 | ₩79,548 | -0.86% | 11.6만 |
|---|
| 2026.02.25 | ₩81,070 | ₩81,617 | ₩80,923 | ₩81,337 | +0.33% | 9만 |
|---|
| 2026.02.24 | ₩78,921 | ₩79,949 | ₩78,634 | ₩79,909 | +1.25% | 6.2만 |
|---|
| 2026.02.23 | ₩78,601 | ₩79,402 | ₩77,894 | ₩78,347 | -0.32% | 15.9만 |
|---|
| 2026.02.20 | ₩78,387 | ₩80,402 | ₩78,334 | ₩80,402 | +2.57% | 10.2만 |
|---|
| 2026.02.19 | ₩75,812 | ₩76,746 | ₩75,545 | ₩76,359 | +0.72% | 5.2만 |
|---|
| 2026.02.18 | ₩75,118 | ₩76,506 | ₩74,944 | ₩76,279 | +1.55% | 11.8만 |
|---|
| 2026.02.17 | ₩75,171 | ₩75,712 | ₩73,937 | ₩75,011 | -0.21% | 4만 |
|---|
| 2026.02.13 | ₩74,731 | ₩76,065 | ₩73,384 | ₩75,959 | +1.64% | 8.1만 |
|---|
| 2026.02.12 | ₩74,130 | ₩74,851 | ₩72,315 | ₩72,676 | -1.96% | 11.7만 |
|---|
| 2026.02.11 | ₩73,356 | ₩74,250 | ₩72,476 | ₩74,130 | +1.06% | 5.2만 |
|---|
| 2026.02.10 | ₩73,263 | ₩73,450 | ₩72,329 | ₩73,450 | +0.26% | 5.2만 |
|---|
| 2026.02.09 | ₩74,384 | ₩76,065 | ₩74,184 | ₩75,892 | +2.03% | 7.6만 |
|---|
| 2026.02.06 | ₩72,275 | ₩74,210 | ₩72,155 | ₩74,064 | +2.47% | 7.9만 |
|---|
| 2026.02.05 | ₩73,530 | ₩74,157 | ₩72,142 | ₩72,409 | -1.52% | 15.8만 |
|---|
| 2026.02.04 | ₩79,335 | ₩79,335 | ₩76,025 | ₩76,492 | -3.58% | 29.2만 |
|---|
| 2026.02.03 | ₩78,654 | ₩78,761 | ₩76,733 | ₩77,440 | -1.54% | 8.4만 |
|---|
| 2026.02.02 | ₩74,331 | ₩75,131 | ₩73,657 | ₩74,464 | +0.18% | 18.2만 |
|---|
| 2026.01.30 | ₩77,707 | ₩78,467 | ₩76,430 | ₩76,919 | -1.01% | 6.3만 |
|---|
| 2026.01.29 | ₩78,868 | ₩78,908 | ₩76,679 | ₩78,387 | -0.61% | 5.8만 |
|---|
| 2026.01.28 | ₩77,253 | ₩77,527 | ₩76,185 | ₩76,799 | -0.59% | 7.8만 |
|---|
| 2026.01.27 | ₩74,904 | ₩76,033 | ₩74,591 | ₩75,865 | +1.28% | 15.6만 |
|---|
| 2026.01.26 | ₩75,959 | ₩76,899 | ₩75,852 | ₩76,159 | +0.26% | 10.3만 |
|---|
| 2026.01.23 | ₩73,703 | ₩75,532 | ₩73,490 | ₩75,505 | +2.44% | 10.6만 |
|---|
| 2026.01.22 | ₩74,504 | ₩75,198 | ₩74,024 | ₩74,584 | +0.11% | 14.6만 |
|---|
| 2026.01.21 | ₩76,065 | ₩77,333 | ₩75,932 | ₩76,959 | +1.18% | 11.6만 |
|---|
| 2026.01.20 | ₩74,597 | ₩75,505 | ₩73,957 | ₩75,211 | +0.82% | 24.7만 |
|---|
| 2026.01.16 | ₩73,263 | ₩73,901 | ₩72,729 | ₩73,823 | +0.77% | 15.7만 |
|---|
| 2026.01.15 | ₩74,984 | ₩76,052 | ₩74,597 | ₩75,665 | +0.91% | 11.9만 |
|---|
| 2026.01.14 | ₩72,729 | ₩73,503 | ₩72,275 | ₩73,376 | +0.89% | 9.7만 |
|---|
| 2026.01.13 | ₩73,583 | ₩73,810 | ₩72,863 | ₩73,316 | -0.36% | 13.8만 |
|---|
| 2026.01.12 | ₩71,582 | ₩72,729 | ₩70,994 | ₩72,729 | +1.60% | 16.8만 |
|---|
| 2026.01.09 | ₩70,140 | ₩71,528 | ₩70,074 | ₩71,368 | +1.75% | 18.1만 |
|---|
| 2026.01.08 | ₩66,444 | ₩67,284 | ₩66,057 | ₩67,178 | +1.10% | 16.3만 |
|---|
| 2026.01.07 | ₩62,947 | ₩63,775 | ₩62,721 | ₩63,081 | +0.21% | 10.8만 |
|---|
| 2026.01.06 | ₩63,588 | ₩64,455 | ₩63,440 | ₩64,455 | +1.36% | 8.9만 |
|---|
| 2026.01.05 | ₩62,133 | ₩63,108 | ₩62,080 | ₩62,761 | +1.01% | 17.3만 |
|---|
| 2026.01.02 | ₩60,092 | ₩61,159 | ₩59,918 | ₩61,159 | +1.78% | 5.1만 |
|---|
| 2025.12.31 | ₩58,730 | ₩58,730 | ₩58,077 | ₩58,558 | -0.29% | 4만 |
|---|
| 2025.12.30 | ₩58,437 | ₩58,924 | ₩58,410 | ₩58,917 | +0.82% | 4.1만 |
|---|
| 2025.12.29 | ₩62,854 | ₩63,168 | ₩62,307 | ₩63,054 | +0.32% | 7.8만 |
|---|
| 2025.12.26 | ₩60,145 | ₩60,545 | ₩59,918 | ₩60,545 | +0.67% | 1.8만 |
|---|
| 2025.12.24 | ₩61,279 | ₩61,386 | ₩61,052 | ₩61,092 | -0.30% | 3.8만 |
|---|
| 2025.12.23 | ₩60,639 | ₩62,120 | ₩60,639 | ₩62,000 | +2.24% | 3.8만 |
|---|
| 2025.12.22 | ₩60,038 | ₩60,252 | ₩59,883 | ₩60,225 | +0.31% | 1.1만 |
|---|
| 2025.12.19 | ₩58,450 | ₩59,424 | ₩58,450 | ₩59,424 | +1.67% | 1.2만 |
|---|
| 2025.12.18 | ₩57,609 | ₩57,850 | ₩57,316 | ₩57,408 | -0.35% | 1.4만 |
|---|
| 2025.12.17 | ₩57,943 | ₩57,943 | ₩56,529 | ₩56,529 | -2.44% | 2.9만 |
|---|
| 2025.12.16 | ₩58,237 | ₩58,504 | ₩57,836 | ₩57,996 | -0.41% | 2.9만 |
|---|
| 2025.12.15 | ₩60,065 | ₩60,278 | ₩59,651 | ₩59,651 | -0.69% | 5.1만 |
|---|
| 2025.12.12 | ₩59,931 | ₩60,078 | ₩59,251 | ₩59,691 | -0.40% | 1.3만 |
|---|
| 2025.12.11 | ₩57,730 | ₩58,010 | ₩57,556 | ₩57,930 | +0.35% | 1.4만 |
|---|
| 2025.12.10 | ₩57,943 | ₩58,971 | ₩57,903 | ₩58,971 | +1.77% | 9.2천 |
|---|
| 2025.12.09 | ₩58,811 | ₩59,364 | ₩58,677 | ₩58,917 | +0.18% | 2.9만 |
|---|
| 2025.12.08 | ₩58,610 | ₩58,610 | ₩58,010 | ₩58,330 | -0.48% | 5.8만 |
|---|
| 2025.12.05 | ₩56,142 | ₩56,889 | ₩56,088 | ₩56,449 | +0.55% | 8.8만 |
|---|
| 2025.12.04 | ₩54,860 | ₩55,034 | ₩54,447 | ₩54,447 | -0.75% | 2.7만 |
|---|
| 2025.12.03 | ₩54,914 | ₩55,368 | ₩54,740 | ₩55,207 | +0.53% | 2.2만 |
|---|
| 2025.12.02 | ₩53,886 | ₩53,980 | ₩53,493 | ₩53,633 | -0.47% | 1.6만 |
|---|
| 2025.12.01 | ₩52,805 | ₩53,232 | ₩52,485 | ₩52,605 | -0.38% | 2.7만 |
|---|
| 2025.11.28 | ₩54,300 | ₩54,660 | ₩54,033 | ₩54,273 | -0.05% | 6만 |
|---|
| 2025.11.26 | ₩53,726 | ₩54,567 | ₩53,593 | ₩54,153 | +0.79% | 5.1만 |
|---|
| 2025.11.25 | ₩53,206 | ₩53,579 | ₩52,772 | ₩53,526 | +0.60% | 5.1만 |
|---|
| 2025.11.24 | ₩52,819 | ₩53,573 | ₩52,685 | ₩53,419 | +1.14% | 6만 |
|---|
| 2025.11.21 | ₩53,566 | ₩54,233 | ₩51,923 | ₩53,966 | +0.75% | 5.2만 |
|---|
| 2025.11.20 | ₩55,888 | ₩56,210 | ₩53,820 | ₩53,820 | -3.70% | 9.2만 |
|---|
| 2025.11.19 | ₩54,874 | ₩55,501 | ₩54,660 | ₩54,820 | -0.10% | 6.6만 |
|---|
| 2025.11.18 | ₩55,821 | ₩56,328 | ₩55,508 | ₩55,955 | +0.24% | 3.7만 |
|---|
| 2025.11.17 | ₩57,810 | ₩58,397 | ₩57,209 | ₩57,289 | -0.90% | 2.6만 |
|---|
| 2025.11.14 | ₩56,982 | ₩58,350 | ₩56,782 | ₩58,023 | +1.83% | 9.5만 |
|---|
| 2025.11.13 | ₩57,182 | ₩57,189 | ₩55,888 | ₩56,302 | -1.54% | 10.4만 |
|---|
| 2025.11.12 | ₩56,956 | ₩57,169 | ₩56,489 | ₩56,809 | -0.26% | 20.3만 |
|---|
| 2025.11.11 | ₩56,782 | ₩56,962 | ₩56,489 | ₩56,850 | +0.12% | 1.5만 |
|---|
| 2025.11.10 | ₩58,103 | ₩58,517 | ₩57,956 | ₩58,476 | +0.64% | 4.3만 |
|---|
| 2025.11.07 | ₩56,395 | ₩56,462 | ₩55,381 | ₩56,208 | -0.33% | 5.7만 |
|---|
| 2025.11.06 | ₩59,117 | ₩59,304 | ₩58,303 | ₩58,584 | -0.90% | 6.4만 |
|---|
| 2025.11.05 | ₩59,878 | ₩60,639 | ₩59,798 | ₩60,399 | +0.87% | 6.1만 |
|---|
| 2025.11.04 | ₩63,575 | ₩64,042 | ₩63,188 | ₩63,468 | -0.17% | 2만 |
|---|
| 2025.11.03 | ₩66,150 | ₩66,410 | ₩65,616 | ₩66,324 | +0.26% | 4.7만 |
|---|
| 2025.10.31 | ₩64,135 | ₩64,616 | ₩64,018 | ₩64,616 | +0.75% | 2.6만 |
|---|
| 2025.10.30 | ₩64,042 | ₩64,162 | ₩63,695 | ₩63,988 | -0.08% | 1.9만 |
|---|
| 2025.10.29 | ₩64,816 | ₩65,490 | ₩64,389 | ₩64,962 | +0.23% | 29.2만 |
|---|
| 2025.10.28 | ₩64,442 | ₩64,802 | ₩64,095 | ₩64,469 | +0.04% | 3만 |
|---|
| 2025.10.27 | ₩65,309 | ₩65,309 | ₩64,936 | ₩65,203 | -0.16% | 5.2만 |
|---|
| 2025.10.24 | ₩63,908 | ₩64,295 | ₩63,775 | ₩64,282 | +0.58% | 2.8만 |
|---|
| 2025.10.23 | ₩64,282 | ₩65,189 | ₩64,258 | ₩65,163 | +1.37% | 3.5만 |
|---|
| 2025.10.22 | ₩63,668 | ₩64,229 | ₩63,041 | ₩63,575 | -0.15% | 4.4만 |
|---|
| 2025.10.21 | ₩61,920 | ₩62,454 | ₩61,826 | ₩62,040 | +0.19% | 6.6만 |
|---|
| 2025.10.20 | ₩61,413 | ₩61,933 | ₩61,333 | ₩61,479 | +0.11% | 3.9만 |
|---|
| 2025.10.17 | ₩59,358 | ₩59,518 | ₩58,984 | ₩59,144 | -0.36% | 3.2만 |
|---|
| 2025.10.16 | ₩60,999 | ₩61,453 | ₩60,559 | ₩60,831 | -0.28% | 3.4만 |
|---|
| 2025.10.15 | ₩61,413 | ₩61,613 | ₩61,026 | ₩61,399 | -0.02% | 2.8만 |
|---|
| 2025.10.14 | ₩59,278 | ₩60,284 | ₩59,278 | ₩59,948 | +1.13% | 4.7만 |
|---|
| 2025.10.13 | ₩61,653 | ₩61,940 | ₩61,439 | ₩61,720 | +0.11% | 3.6만 |
|---|
| 2025.10.10 | ₩63,268 | ₩63,281 | ₩60,799 | ₩60,839 | -3.84% | 7.4만 |
|---|