시장 데이터를 불러오는 중
전체 종목
Global X Defense Tech ETF 과거 주가
Global X Defense Tech ETF · SHLD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Global X Defense Tech ETF · SHLD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩79,450 | ₩80,281 | ₩79,209 | ₩80,227 | +0.98% | 68만 |
| 2026.10.08 | ₩78,445 | ₩79,343 | ₩78,331 | ₩79,316 | +1.11% | 113.4만 |
| 2026.10.07 | ₩79,758 | ₩79,758 | ₩78,364 | ₩78,713 | -1.31% | 128.1만 |
| 2026.10.06 | ₩80,321 | ₩80,616 | ₩79,838 | ₩80,482 | +0.20% | 92.3만 |
| 2026.10.05 | ₩81,018 | ₩81,259 | ₩80,542 | ₩80,951 | -0.08% | 87.8만 |
| 2026.10.02 | ₩81,138 | ₩81,326 | ₩80,428 | ₩80,709 | -0.53% | 90.2만 |
| 2026.10.01 | ₩80,736 | ₩81,031 | ₩80,321 | ₩80,589 | -0.18% | 126.2만 |
| 2026.09.30 | ₩80,951 | ₩81,158 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩80,508 |
| -0.55% |
| 133만 |
| 2026.09.29 | ₩81,299 | ₩81,578 | ₩80,656 | ₩81,004 | -0.36% | 130만 |
|---|
| 2026.09.28 | ₩81,755 | ₩82,257 | ₩81,359 | ₩81,500 | -0.31% | 85.7만 |
|---|
| 2026.09.25 | ₩82,706 | ₩82,981 | ₩82,103 | ₩82,358 | -0.42% | 102.2만 |
|---|
| 2026.09.24 | ₩82,920 | ₩83,296 | ₩82,485 | ₩82,559 | -0.44% | 245.6만 |
|---|
| 2026.09.23 | ₩83,162 | ₩84,287 | ₩83,014 | ₩83,483 | +0.39% | 491.2만 |
|---|
| 2026.09.22 | ₩84,810 | ₩84,810 | ₩82,518 | ₩83,416 | -1.64% | 832.6만 |
|---|
| 2026.09.21 | ₩84,100 | ₩84,863 | ₩83,838 | ₩84,662 | +0.67% | 66.5만 |
|---|
| 2026.09.18 | ₩84,421 | ₩84,457 | ₩83,337 | ₩83,992 | -0.51% | 68.7만 |
|---|
| 2026.09.17 | ₩84,823 | ₩85,225 | ₩83,992 | ₩84,408 | -0.49% | 80.5만 |
|---|
| 2026.09.16 | ₩83,751 | ₩84,408 | ₩83,356 | ₩83,979 | +0.27% | 442.4만 |
|---|
| 2026.09.15 | ₩83,389 | ₩84,307 | ₩82,800 | ₩83,845 | +0.55% | 62.6만 |
|---|
| 2026.09.14 | ₩82,987 | ₩83,758 | ₩82,827 | ₩83,523 | +0.65% | 79.7만 |
|---|
| 2026.09.11 | ₩83,229 | ₩83,395 | ₩82,229 | ₩82,746 | -0.58% | 84.1만 |
|---|
| 2026.09.10 | ₩82,894 | ₩83,463 | ₩82,652 | ₩82,786 | -0.13% | 61.1만 |
|---|
| 2026.09.09 | ₩83,899 | ₩84,153 | ₩82,813 | ₩82,867 | -1.23% | 51.7만 |
|---|
| 2026.09.08 | ₩84,207 | ₩84,770 | ₩83,964 | ₩84,046 | -0.19% | 68.1만 |
|---|
| 2026.09.04 | ₩84,863 | ₩84,917 | ₩84,140 | ₩84,394 | -0.55% | 76.4만 |
|---|
| 2026.09.03 | ₩84,930 | ₩85,546 | ₩84,756 | ₩85,426 | +0.58% | 57.2만 |
|---|
| 2026.09.02 | ₩86,123 | ₩86,150 | ₩84,321 | ₩84,569 | -1.80% | 74.7만 |
|---|
| 2026.09.01 | ₩87,048 | ₩87,771 | ₩85,855 | ₩85,909 | -1.31% | 97.3만 |
|---|
| 2026.08.31 | ₩88,039 | ₩88,147 | ₩87,470 | ₩87,745 | -0.33% | 74.4만 |
|---|
| 2026.08.28 | ₩89,366 | ₩89,379 | ₩88,388 | ₩88,696 | -0.75% | 61.9만 |
|---|
| 2026.08.27 | ₩89,152 | ₩89,761 | ₩88,884 | ₩89,621 | +0.53% | 51만 |
|---|
| 2026.08.26 | ₩87,771 | ₩88,830 | ₩87,771 | ₩88,602 | +0.95% | 63.6만 |
|---|
| 2026.08.25 | ₩89,058 | ₩89,058 | ₩87,731 | ₩87,972 | -1.22% | 114.8만 |
|---|
| 2026.08.24 | ₩89,580 | ₩89,580 | ₩88,307 | ₩88,468 | -1.24% | 94.3만 |
|---|
| 2026.08.21 | ₩90,317 | ₩90,358 | ₩89,527 | ₩89,902 | -0.46% | 62.4만 |
|---|
| 2026.08.20 | ₩92,421 | ₩92,421 | ₩90,525 | ₩90,652 | -1.91% | 100.8만 |
|---|
| 2026.08.19 | ₩94,043 | ₩94,043 | ₩92,636 | ₩92,729 | -1.40% | 70.8만 |
|---|
| 2026.08.18 | ₩93,185 | ₩94,163 | ₩93,165 | ₩93,560 | +0.40% | 53.2만 |
|---|
| 2026.08.17 | ₩94,552 | ₩95,034 | ₩93,681 | ₩93,761 | -0.84% | 80.6만 |
|---|
| 2026.08.14 | ₩94,806 | ₩95,329 | ₩94,351 | ₩94,887 | +0.08% | 58.6만 |
|---|
| 2026.08.13 | ₩94,404 | ₩94,498 | ₩93,525 | ₩94,163 | -0.26% | 75.1만 |
|---|
| 2026.08.12 | ₩93,801 | ₩94,230 | ₩93,131 | ₩94,002 | +0.21% | 64.7만 |
|---|
| 2026.08.11 | ₩93,131 | ₩93,752 | ₩92,823 | ₩93,064 | -0.07% | 74.7만 |
|---|
| 2026.08.10 | ₩92,662 | ₩94,230 | ₩92,662 | ₩93,600 | +1.01% | 92.6만 |
|---|
| 2026.08.07 | ₩91,590 | ₩92,542 | ₩91,148 | ₩92,515 | +1.01% | 116.6만 |
|---|
| 2026.08.06 | ₩90,358 | ₩91,342 | ₩90,358 | ₩90,827 | +0.52% | 80만 |
|---|
| 2026.08.05 | ₩91,108 | ₩91,778 | ₩90,130 | ₩90,277 | -0.91% | 83.2만 |
|---|
| 2026.08.04 | ₩88,508 | ₩90,907 | ₩88,468 | ₩90,545 | +2.30% | 142.3만 |
|---|
| 2026.08.03 | ₩85,694 | ₩86,458 | ₩85,406 | ₩86,257 | +0.66% | 88.6만 |
|---|
| 2026.07.31 | ₩84,327 | ₩84,930 | ₩83,269 | ₩84,756 | +0.51% | 104.6만 |
|---|
| 2026.07.30 | ₩83,269 | ₩84,164 | ₩82,414 | ₩84,113 | +1.01% | 92만 |
|---|
| 2026.07.29 | ₩85,319 | ₩85,567 | ₩82,907 | ₩83,121 | -2.58% | 85.3만 |
|---|
| 2026.07.28 | ₩86,083 | ₩86,130 | ₩85,118 | ₩85,641 | -0.51% | 238.8만 |
|---|
| 2026.07.27 | ₩84,944 | ₩85,973 | ₩84,906 | ₩85,560 | +0.73% | 119.7만 |
|---|
| 2026.07.24 | ₩84,770 | ₩85,252 | ₩84,354 | ₩84,435 | -0.40% | 95.3만 |
|---|
| 2026.07.23 | ₩83,054 | ₩85,332 | ₩83,054 | ₩84,086 | +1.24% | 127만 |
|---|
| 2026.07.22 | ₩81,554 | ₩82,183 | ₩81,152 | ₩81,379 | -0.21% | 65.7만 |
|---|
| 2026.07.21 | ₩80,013 | ₩81,205 | ₩79,182 | ₩80,736 | +0.90% | 79.2만 |
|---|
| 2026.07.20 | ₩80,589 | ₩81,165 | ₩80,361 | ₩80,441 | -0.18% | 110.6만 |
|---|
| 2026.07.17 | ₩80,549 | ₩81,473 | ₩80,348 | ₩80,482 | -0.08% | 96.7만 |
|---|
| 2026.07.16 | ₩80,696 | ₩80,877 | ₩79,845 | ₩80,254 | -0.55% | 87.9만 |
|---|
| 2026.07.15 | ₩81,031 | ₩81,634 | ₩80,374 | ₩80,750 | -0.35% | 106.5만 |
|---|
| 2026.07.14 | ₩80,401 | ₩81,674 | ₩80,307 | ₩80,696 | +0.37% | 90.9만 |
|---|
| 2026.07.13 | ₩81,875 | ₩81,996 | ₩80,676 | ₩81,031 | -1.03% | 98.1만 |
|---|
| 2026.07.10 | ₩82,103 | ₩82,103 | ₩81,219 | ₩81,996 | -0.13% | 65만 |
|---|
| 2026.07.09 | ₩82,733 | ₩82,746 | ₩81,949 | ₩82,358 | -0.45% | 81.1만 |
|---|
| 2026.07.08 | ₩84,019 | ₩84,173 | ₩83,322 | ₩83,979 | -0.05% | 133.6만 |
|---|
| 2026.07.07 | ₩86,887 | ₩87,159 | ₩85,239 | ₩85,480 | -1.62% | 129.7만 |
|---|
| 2026.07.06 | ₩86,217 | ₩87,115 | ₩85,949 | ₩86,887 | +0.78% | 98.8만 |
|---|
| 2026.07.02 | ₩84,247 | ₩86,150 | ₩84,126 | ₩85,708 | +1.73% | 131.9만 |
|---|
| 2026.07.01 | ₩81,138 | ₩82,800 | ₩80,857 | ₩82,009 | +1.07% | 216.4만 |
|---|
| 2026.06.30 | ₩78,900 | ₩80,120 | ₩78,726 | ₩80,013 | +1.41% | 192.5만 |
|---|
| 2026.06.29 | ₩78,659 | ₩79,215 | ₩78,485 | ₩78,659 | 0.00% | 146.4만 |
|---|
| 2026.06.26 | ₩77,587 | ₩79,088 | ₩77,574 | ₩78,244 | +0.85% | 190.5만 |
|---|
| 2026.06.25 | ₩78,525 | ₩79,276 | ₩77,909 | ₩77,989 | -0.68% | 268.4만 |
|---|
| 2026.06.24 | ₩79,999 | ₩80,267 | ₩78,867 | ₩78,900 | -1.37% | 241.3만 |
|---|
| 2026.06.23 | ₩81,024 | ₩81,607 | ₩80,884 | ₩81,152 | +0.16% | 141.7만 |
|---|
| 2026.06.22 | ₩82,853 | ₩82,867 | ₩80,817 | ₩81,192 | -2.01% | 495.6만 |
|---|
| 2026.06.18 | ₩85,708 | ₩86,029 | ₩82,987 | ₩83,483 | -2.60% | 175만 |
|---|
| 2026.06.17 | ₩85,694 | ₩86,887 | ₩85,306 | ₩85,533 | -0.19% | 136.6만 |
|---|
| 2026.06.16 | ₩85,413 | ₩85,848 | ₩84,796 | ₩85,574 | +0.19% | 158.9만 |
|---|
| 2026.06.15 | ₩85,513 | ₩85,761 | ₩84,629 | ₩84,796 | -0.84% | 212.5만 |
|---|
| 2026.06.12 | ₩86,458 | ₩86,646 | ₩85,252 | ₩85,520 | -1.08% | 97.4만 |
|---|
| 2026.06.11 | ₩84,260 | ₩87,530 | ₩84,113 | ₩87,302 | +3.61% | 223.9만 |
|---|
| 2026.06.10 | ₩84,703 | ₩85,118 | ₩83,450 | ₩83,564 | -1.34% | 119.9만 |
|---|
| 2026.06.09 | ₩84,770 | ₩85,379 | ₩82,813 | ₩84,569 | -0.24% | 143.5만 |
|---|
| 2026.06.08 | ₩85,212 | ₩85,560 | ₩84,153 | ₩84,515 | -0.82% | 124만 |
|---|
| 2026.06.05 | ₩85,882 | ₩85,942 | ₩84,073 | ₩84,488 | -1.62% | 194.1만 |
|---|
| 2026.06.04 | ₩85,373 | ₩86,284 | ₩85,225 | ₩86,177 | +0.94% | 152.1만 |
|---|
| 2026.06.03 | ₩86,002 | ₩86,002 | ₩84,783 | ₩84,837 | -1.36% | 134.8만 |
|---|
| 2026.06.02 | ₩86,967 | ₩87,209 | ₩86,418 | ₩86,914 | -0.06% | 289.8만 |
|---|
| 2026.06.01 | ₩89,379 | ₩89,379 | ₩87,371 | ₩87,932 | -1.62% | 223.1만 |
|---|
| 2026.05.29 | ₩90,706 | ₩90,706 | ₩89,674 | ₩90,492 | -0.24% | 212.3만 |
|---|
| 2026.05.28 | ₩88,857 | ₩91,255 | ₩88,776 | ₩91,014 | +2.43% | 487.6만 |
|---|
| 2026.05.27 | ₩88,428 | ₩88,441 | ₩87,503 | ₩87,812 | -0.70% | 135.7만 |
|---|
| 2026.05.26 | ₩88,441 | ₩88,937 | ₩87,932 | ₩88,616 | +0.20% | 196.6만 |
|---|
| 2026.05.22 | ₩87,115 | ₩87,526 | ₩86,699 | ₩87,302 | +0.22% | 138.8만 |
|---|
| 2026.05.21 | ₩86,284 | ₩86,659 | ₩85,614 | ₩86,257 | -0.03% | 172.9만 |
|---|
| 2026.05.20 | ₩86,069 | ₩86,619 | ₩85,413 | ₩86,565 | +0.58% | 187.6만 |
|---|
| 2026.05.19 | ₩85,989 | ₩86,498 | ₩85,259 | ₩85,788 | -0.23% | 488.5만 |
|---|
| 2026.05.18 | ₩84,301 | ₩85,339 | ₩84,173 | ₩85,292 | +1.18% | 163.2만 |
|---|
| 2026.05.15 | ₩84,783 | ₩84,904 | ₩83,363 | ₩83,537 | -1.47% | 134.5만 |
|---|
| 2026.05.14 | ₩85,520 | ₩86,284 | ₩85,493 | ₩85,895 | +0.44% | 143.9만 |
|---|
| 2026.05.13 | ₩85,480 | ₩85,728 | ₩84,321 | ₩85,480 | 0.00% | 194.4만 |
|---|
| 2026.05.12 | ₩86,083 | ₩86,739 | ₩85,587 | ₩86,619 | +0.62% | 129.1만 |
|---|
| 2026.05.11 | ₩86,217 | ₩87,014 | ₩85,855 | ₩86,766 | +0.64% | 286.2만 |
|---|
| 2026.05.08 | ₩87,879 | ₩87,959 | ₩86,981 | ₩87,436 | -0.50% | 197.7만 |
|---|
| 2026.05.07 | ₩89,714 | ₩89,781 | ₩87,731 | ₩88,321 | -1.55% | 355.4만 |
|---|
| 2026.05.06 | ₩90,291 | ₩91,336 | ₩89,524 | ₩91,068 | +0.86% | 166.7만 |
|---|
| 2026.05.05 | ₩92,140 | ₩92,180 | ₩90,224 | ₩90,492 | -1.79% | 166.6만 |
|---|
| 2026.05.04 | ₩91,296 | ₩92,502 | ₩91,096 | ₩91,229 | -0.07% | 162만 |
|---|
| 2026.05.01 | ₩91,604 | ₩91,617 | ₩90,853 | ₩91,014 | -0.64% | 136.5만 |
|---|
| 2026.04.30 | ₩89,862 | ₩91,497 | ₩89,848 | ₩91,403 | +1.71% | 168.4만 |
|---|
| 2026.04.29 | ₩90,599 | ₩90,693 | ₩88,951 | ₩89,232 | -1.51% | 176만 |
|---|
| 2026.04.28 | ₩89,868 | ₩90,023 | ₩89,085 | ₩89,929 | +0.07% | 198.2만 |
|---|
| 2026.04.27 | ₩90,351 | ₩91,523 | ₩90,221 | ₩90,425 | +0.08% | 132.3만 |
|---|
| 2026.04.24 | ₩91,577 | ₩91,818 | ₩90,036 | ₩90,545 | -1.13% | 290.4만 |
|---|
| 2026.04.23 | ₩93,252 | ₩93,466 | ₩91,135 | ₩92,234 | -1.09% | 194.6만 |
|---|
| 2026.04.22 | ₩95,369 | ₩95,651 | ₩93,734 | ₩94,190 | -1.24% | 191.5만 |
|---|
| 2026.04.21 | ₩96,615 | ₩96,749 | ₩94,257 | ₩94,458 | -2.23% | 300만 |
|---|
| 2026.04.20 | ₩98,170 | ₩98,490 | ₩97,473 | ₩97,808 | -0.37% | 153.6만 |
|---|
| 2026.04.17 | ₩99,483 | ₩100,240 | ₩98,190 | ₩98,290 | -1.20% | 186.1만 |
|---|
| 2026.04.16 | ₩99,952 | ₩100,274 | ₩98,264 | ₩98,813 | -1.14% | 137.5만 |
|---|
| 2026.04.15 | ₩99,704 | ₩100,086 | ₩99,242 | ₩99,952 | +0.25% | 137.9만 |
|---|
| 2026.04.14 | ₩99,503 | ₩100,180 | ₩99,175 | ₩99,604 | +0.10% | 150.6만 |
|---|
| 2026.04.13 | ₩97,848 | ₩99,912 | ₩97,848 | ₩99,858 | +2.05% | 176.8만 |
|---|
| 2026.04.10 | ₩98,277 | ₩98,277 | ₩96,615 | ₩97,419 | -0.87% | 172.7만 |
|---|
| 2026.04.09 | ₩99,885 | ₩100,412 | ₩99,336 | ₩99,496 | -0.39% | 120.5만 |
|---|
| 2026.04.08 | ₩100,207 | ₩100,863 | ₩99,831 | ₩100,448 | +0.24% | 188.6만 |
|---|
| 2026.04.07 | ₩99,161 | ₩99,403 | ₩97,875 | ₩99,054 | -0.11% | 151.5만 |
|---|
| 2026.04.06 | ₩99,242 | ₩100,354 | ₩99,228 | ₩100,207 | +0.97% | 143.9만 |
|---|
| 2026.04.02 | ₩97,205 | ₩99,778 | ₩96,843 | ₩99,108 | +1.96% | 149.2만 |
|---|
| 2026.04.01 | ₩97,486 | ₩99,228 | ₩97,460 | ₩98,465 | +1.00% | 216.7만 |
|---|
| 2026.03.31 | ₩92,930 | ₩95,222 | ₩92,638 | ₩94,927 | +2.15% | 203.2만 |
|---|
| 2026.03.30 | ₩94,150 | ₩94,244 | ₩91,074 | ₩91,523 | -2.79% | 193.9만 |
|---|
| 2026.03.27 | ₩94,914 | ₩95,235 | ₩93,440 | ₩93,627 | -1.36% | 167.1만 |
|---|
| 2026.03.26 | ₩97,299 | ₩97,775 | ₩95,731 | ₩95,945 | -1.39% | 130.3만 |
|---|
| 2026.03.25 | ₩98,250 | ₩98,867 | ₩97,821 | ₩98,532 | +0.29% | 139.5만 |
|---|
| 2026.03.24 | ₩96,495 | ₩97,205 | ₩95,811 | ₩96,736 | +0.25% | 169.8만 |
|---|
| 2026.03.23 | ₩98,384 | ₩99,562 | ₩97,781 | ₩97,902 | -0.49% | 292.1만 |
|---|
| 2026.03.20 | ₩100,582 | ₩100,723 | ₩97,245 | ₩98,009 | -2.56% | 189.3만 |
|---|
| 2026.03.19 | ₩100,676 | ₩102,177 | ₩99,563 | ₩101,681 | +1.00% | 238.5만 |
|---|
| 2026.03.18 | ₩102,860 | ₩103,443 | ₩101,855 | ₩101,922 | -0.91% | 158만 |
|---|
| 2026.03.17 | ₩102,619 | ₩103,168 | ₩102,136 | ₩103,088 | +0.46% | 205.9만 |
|---|
| 2026.03.16 | ₩102,217 | ₩103,141 | ₩101,734 | ₩102,726 | +0.50% | 205.1만 |
|---|
| 2026.03.13 | ₩102,324 | ₩103,195 | ₩100,689 | ₩101,319 | -0.98% | 274.3만 |
|---|
| 2026.03.12 | ₩102,136 | ₩102,806 | ₩101,091 | ₩101,842 | -0.29% | 723.8만 |
|---|
| 2026.03.11 | ₩101,064 | ₩102,029 | ₩100,542 | ₩101,359 | +0.29% | 457.6만 |
|---|
| 2026.03.10 | ₩103,905 | ₩104,160 | ₩102,565 | ₩102,994 | -0.88% | 202.2만 |
|---|
| 2026.03.09 | ₩104,006 | ₩105,122 | ₩102,478 | ₩104,548 | +0.52% | 308.1만 |
|---|
| 2026.03.06 | ₩101,125 | ₩104,481 | ₩100,930 | ₩103,503 | +2.35% | 327.5만 |
|---|
| 2026.03.05 | ₩102,753 | ₩102,914 | ₩98,733 | ₩100,502 | -2.19% | 222.8만 |
|---|
| 2026.03.04 | ₩102,914 | ₩103,892 | ₩101,694 | ₩103,597 | +0.66% | 243.2만 |
|---|
| 2026.03.03 | ₩103,275 | ₩103,726 | ₩100,642 | ₩102,900 | -0.36% | 323.3만 |
|---|
| 2026.03.02 | ₩103,088 | ₩104,374 | ₩102,244 | ₩103,289 | +0.19% | 464.4만 |
|---|
| 2026.02.27 | ₩98,960 | ₩100,583 | ₩98,960 | ₩100,314 | +1.37% | 102.9만 |
|---|
| 2026.02.26 | ₩98,706 | ₩99,778 | ₩98,044 | ₩99,617 | +0.92% | 132.6만 |
|---|
| 2026.02.25 | ₩100,220 | ₩100,220 | ₩97,741 | ₩99,054 | -1.16% | 207.5만 |
|---|
| 2026.02.24 | ₩99,563 | ₩100,480 | ₩98,558 | ₩100,354 | +0.79% | 120만 |
|---|
| 2026.02.23 | ₩100,126 | ₩100,166 | ₩99,161 | ₩99,617 | -0.51% | 121.1만 |
|---|
| 2026.02.20 | ₩101,761 | ₩102,364 | ₩100,606 | ₩101,118 | -0.63% | 130.3만 |
|---|
| 2026.02.19 | ₩99,617 | ₩101,507 | ₩99,161 | ₩101,466 | +1.86% | 146.2만 |
|---|
| 2026.02.18 | ₩98,143 | ₩99,965 | ₩98,130 | ₩99,416 | +1.30% | 167.5만 |
|---|
| 2026.02.17 | ₩96,481 | ₩97,647 | ₩95,718 | ₩96,937 | +0.47% | 118.8만 |
|---|
| 2026.02.13 | ₩95,570 | ₩97,379 | ₩95,570 | ₩96,763 | +1.25% | 114.6만 |
|---|
| 2026.02.12 | ₩96,347 | ₩96,930 | ₩94,773 | ₩95,235 | -1.15% | 120.1만 |
|---|
| 2026.02.11 | ₩97,875 | ₩97,875 | ₩95,061 | ₩95,664 | -2.26% | 143.8만 |
|---|
| 2026.02.10 | ₩99,242 | ₩99,282 | ₩97,594 | ₩97,714 | -1.54% | 143.3만 |
|---|
| 2026.02.09 | ₩98,612 | ₩100,112 | ₩98,371 | ₩99,657 | +1.06% | 128.4만 |
|---|
| 2026.02.06 | ₩95,798 | ₩97,795 | ₩95,798 | ₩97,634 | +1.92% | 115.5만 |
|---|
| 2026.02.05 | ₩95,530 | ₩97,326 | ₩94,873 | ₩95,101 | -0.45% | 134.9만 |
|---|
| 2026.02.04 | ₩102,404 | ₩102,404 | ₩96,414 | ₩97,406 | -4.88% | 225.9만 |
|---|
| 2026.02.03 | ₩101,533 | ₩102,297 | ₩100,595 | ₩102,244 | +0.70% | 178.6만 |
|---|
| 2026.02.02 | ₩100,019 | ₩100,287 | ₩99,135 | ₩99,751 | -0.27% | 179.5만 |
|---|
| 2026.01.30 | ₩101,627 | ₩102,485 | ₩99,885 | ₩100,823 | -0.79% | 151.5만 |
|---|
| 2026.01.29 | ₩103,718 | ₩104,589 | ₩101,480 | ₩102,431 | -1.24% | 196.8만 |
|---|
| 2026.01.28 | ₩103,838 | ₩103,852 | ₩102,445 | ₩103,476 | -0.35% | 219.3만 |
|---|
| 2026.01.27 | ₩102,431 | ₩104,434 | ₩102,083 | ₩104,347 | +1.87% | 380.9만 |
|---|
| 2026.01.26 | ₩102,793 | ₩102,833 | ₩101,627 | ₩102,083 | -0.69% | 231.1만 |
|---|
| 2026.01.23 | ₩102,726 | ₩103,376 | ₩102,270 | ₩103,074 | +0.34% | 261.2만 |
|---|
| 2026.01.22 | ₩103,088 | ₩103,088 | ₩101,192 | ₩102,217 | -0.84% | 229.6만 |
|---|
| 2026.01.21 | ₩102,780 | ₩103,610 | ₩101,544 | ₩103,007 | +0.22% | 369.1만 |
|---|
| 2026.01.20 | ₩104,039 | ₩105,182 | ₩102,954 | ₩103,195 | -0.81% | 315.2만 |
|---|
| 2026.01.16 | ₩104,106 | ₩104,641 | ₩103,383 | ₩104,401 | +0.28% | 252.8만 |
|---|
| 2026.01.15 | ₩103,054 | ₩103,878 | ₩102,177 | ₩103,651 | +0.58% | 220만 |
|---|
| 2026.01.14 | ₩101,801 | ₩103,007 | ₩100,863 | ₩102,981 | +1.16% | 218만 |
|---|
| 2026.01.13 | ₩103,329 | ₩103,329 | ₩101,955 | ₩102,351 | -0.95% | 260.1만 |
|---|
| 2026.01.12 | ₩101,547 | ₩102,600 | ₩101,446 | ₩102,311 | +0.75% | 309만 |
|---|
| 2026.01.09 | ₩98,612 | ₩101,051 | ₩98,612 | ₩100,689 | +2.11% | 300.4만 |
|---|
| 2026.01.08 | ₩98,639 | ₩100,153 | ₩97,192 | ₩97,781 | -0.87% | 383.4만 |
|---|
| 2026.01.07 | ₩96,441 | ₩97,633 | ₩94,954 | ₩95,101 | -1.39% | 293.2만 |
|---|
| 2026.01.06 | ₩94,297 | ₩95,342 | ₩94,203 | ₩95,316 | +1.08% | 148.2만 |
|---|
| 2026.01.05 | ₩91,590 | ₩93,734 | ₩91,590 | ₩93,708 | +2.31% | 316.3만 |
|---|
| 2026.01.02 | ₩87,879 | ₩89,071 | ₩87,202 | ₩89,018 | +1.30% | 91.2만 |
|---|
| 2025.12.31 | ₩87,490 | ₩87,641 | ₩86,793 | ₩86,820 | -0.77% | 31.7만 |
|---|
| 2025.12.30 | ₩88,106 | ₩88,106 | ₩87,436 | ₩87,477 | -0.71% | 61.5만 |
|---|
| 2025.12.29 | ₩87,905 | ₩88,307 | ₩87,731 | ₩88,013 | +0.12% | 56.2만 |
|---|
| 2025.12.26 | ₩88,897 | ₩89,111 | ₩88,227 | ₩88,428 | -0.53% | 39.5만 |
|---|
| 2025.12.24 | ₩89,165 | ₩89,379 | ₩88,912 | ₩89,259 | +0.11% | 35.7만 |
|---|
| 2025.12.23 | ₩88,683 | ₩89,339 | ₩88,669 | ₩89,232 | +0.62% | 297.4만 |
|---|
| 2025.12.22 | ₩87,584 | ₩88,732 | ₩87,584 | ₩88,683 | +1.25% | 66.3만 |
|---|
| 2025.12.19 | ₩85,815 | ₩87,490 | ₩85,808 | ₩87,209 | +1.62% | 73.8만 |
|---|
| 2025.12.18 | ₩85,051 | ₩86,002 | ₩84,944 | ₩85,399 | +0.41% | 43.6만 |
|---|
| 2025.12.17 | ₩85,265 | ₩85,788 | ₩84,167 | ₩84,341 | -1.08% | 47.3만 |
|---|
| 2025.12.16 | ₩85,252 | ₩85,667 | ₩84,763 | ₩85,359 | +0.13% | 66.9만 |
|---|
| 2025.12.15 | ₩86,806 | ₩87,044 | ₩86,203 | ₩86,311 | -0.57% | 57.7만 |
|---|
| 2025.12.12 | ₩87,329 | ₩87,503 | ₩86,134 | ₩86,726 | -0.69% | 81.6만 |
|---|
| 2025.12.11 | ₩86,565 | ₩87,235 | ₩85,962 | ₩87,007 | +0.51% | 49.2만 |
|---|
| 2025.12.10 | ₩85,346 | ₩87,061 | ₩84,770 | ₩86,458 | +1.30% | 81.4만 |
|---|
| 2025.12.09 | ₩86,110 | ₩86,873 | ₩85,909 | ₩85,976 | -0.16% | 65.2만 |
|---|
| 2025.12.08 | ₩84,984 | ₩85,493 | ₩84,595 | ₩85,480 | +0.58% | 54.7만 |
|---|
| 2025.12.05 | ₩84,729 | ₩84,756 | ₩83,415 | ₩84,193 | -0.63% | 61.6만 |
|---|
| 2025.12.04 | ₩83,671 | ₩84,944 | ₩83,456 | ₩84,609 | +1.12% | 77.4만 |
|---|
| 2025.12.03 | ₩82,880 | ₩83,745 | ₩82,384 | ₩83,711 | +1.00% | 67.7만 |
|---|
| 2025.12.02 | ₩81,788 | ₩82,786 | ₩81,781 | ₩82,264 | +0.58% | 70.7만 |
|---|
| 2025.12.01 | ₩82,639 | ₩82,753 | ₩81,353 | ₩81,393 | -1.51% | 80.9만 |
|---|
| 2025.11.28 | ₩83,765 | ₩83,858 | ₩83,456 | ₩83,617 | -0.18% | 50.4만 |
|---|
| 2025.11.26 | ₩83,175 | ₩83,845 | ₩83,001 | ₩83,403 | +0.27% | 65.5만 |
|---|
| 2025.11.25 | ₩81,996 | ₩83,081 | ₩81,420 | ₩82,867 | +1.06% | 84.9만 |
|---|
| 2025.11.24 | ₩81,339 | ₩82,130 | ₩81,111 | ₩81,889 | +0.68% | 150.6만 |
|---|
| 2025.11.21 | ₩82,666 | ₩82,793 | ₩81,232 | ₩82,224 | -0.53% | 129.2만 |
|---|
| 2025.11.20 | ₩85,989 | ₩86,605 | ₩83,108 | ₩83,202 | -3.24% | 105.9만 |
|---|
| 2025.11.19 | ₩84,515 | ₩84,957 | ₩83,842 | ₩84,368 | -0.17% | 77만 |
|---|
| 2025.11.18 | ₩86,016 | ₩87,088 | ₩85,613 | ₩86,016 | 0.00% | 82.4만 |
|---|
| 2025.11.17 | ₩87,275 | ₩87,651 | ₩86,056 | ₩86,619 | -0.75% | 77.5만 |
|---|
| 2025.11.14 | ₩85,252 | ₩87,069 | ₩84,957 | ₩86,659 | +1.65% | 89.2만 |
|---|
| 2025.11.13 | ₩88,468 | ₩88,843 | ₩86,244 | ₩86,525 | -2.20% | 59만 |
|---|
| 2025.11.12 | ₩88,977 | ₩88,977 | ₩88,160 | ₩88,254 | -0.81% | 103.9만 |
|---|
| 2025.11.11 | ₩88,897 | ₩89,244 | ₩88,523 | ₩88,977 | +0.09% | 62.9만 |
|---|
| 2025.11.10 | ₩88,951 | ₩89,808 | ₩88,817 | ₩89,634 | +0.77% | 75.7만 |
|---|
| 2025.11.07 | ₩86,820 | ₩88,173 | ₩86,096 | ₩87,919 | +1.27% | 104.4만 |
|---|
| 2025.11.06 | ₩88,468 | ₩88,468 | ₩86,981 | ₩87,275 | -1.35% | 105만 |
|---|
| 2025.11.05 | ₩89,299 | ₩89,520 | ₩88,622 | ₩88,803 | -0.56% | 68만 |
|---|
| 2025.11.04 | ₩89,902 | ₩90,974 | ₩89,473 | ₩90,197 | +0.33% | 72.6만 |
|---|
| 2025.11.03 | ₩92,086 | ₩92,274 | ₩91,296 | ₩92,180 | +0.10% | 89.4만 |
|---|
| 2025.10.31 | ₩91,229 | ₩91,765 | ₩90,774 | ₩91,537 | +0.34% | 88.3만 |
|---|
| 2025.10.30 | ₩90,746 | ₩91,758 | ₩90,693 | ₩90,719 | -0.03% | 58만 |
|---|
| 2025.10.29 | ₩91,095 | ₩91,778 | ₩90,585 | ₩91,162 | +0.07% | 103.9만 |
|---|
| 2025.10.28 | ₩91,885 | ₩92,033 | ₩91,175 | ₩91,309 | -0.63% | 57.2만 |
|---|
| 2025.10.27 | ₩91,959 | ₩91,992 | ₩91,028 | ₩91,644 | -0.34% | 89만 |
|---|
| 2025.10.24 | ₩91,805 | ₩91,912 | ₩91,148 | ₩91,470 | -0.36% | 84.1만 |
|---|
| 2025.10.23 | ₩89,902 | ₩91,389 | ₩89,902 | ₩91,336 | +1.59% | 107만 |
|---|
| 2025.10.22 | ₩91,108 | ₩91,242 | ₩88,736 | ₩89,473 | -1.79% | 115.1만 |
|---|
| 2025.10.21 | ₩90,237 | ₩90,652 | ₩89,889 | ₩90,331 | +0.10% | 101.7만 |
|---|
| 2025.10.20 | ₩88,723 | ₩90,023 | ₩88,562 | ₩89,982 | +1.42% | 114.2만 |
|---|
| 2025.10.17 | ₩87,343 | ₩87,905 | ₩86,619 | ₩87,168 | -0.20% | 122.9만 |
|---|
| 2025.10.16 | ₩89,929 | ₩90,110 | ₩88,616 | ₩88,790 | -1.27% | 93.9만 |
|---|
| 2025.10.15 | ₩91,430 | ₩91,711 | ₩88,374 | ₩89,339 | -2.29% | 157.6만 |
|---|
| 2025.10.14 | ₩90,103 | ₩91,858 | ₩89,674 | ₩91,296 | +1.32% | 112.5만 |
|---|
| 2025.10.13 | ₩91,121 | ₩91,858 | ₩90,666 | ₩91,497 | +0.41% | 128만 |
|---|
| 2025.10.10 | ₩93,145 | ₩93,212 | ₩91,162 | ₩91,188 | -2.10% | 153.4만 |
|---|