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 | ₩79,294 | ₩80,123 | ₩79,053 | ₩80,070 | +0.98% | 68만 |
| 2026.10.08 | ₩78,291 | ₩79,187 | ₩78,177 | ₩79,160 | +1.11% | 113.4만 |
| 2026.10.07 | ₩79,601 | ₩79,601 | ₩78,211 | ₩78,558 | -1.31% | 128.1만 |
| 2026.10.06 | ₩80,163 | ₩80,457 | ₩79,682 | ₩80,324 | +0.20% | 92.3만 |
| 2026.10.05 | ₩80,859 | ₩81,099 | ₩80,384 | ₩80,792 | -0.08% | 87.8만 |
| 2026.10.02 | ₩80,979 | ₩81,166 | ₩80,270 | ₩80,551 | -0.53% | 90.2만 |
| 2026.10.01 | ₩80,578 | ₩80,872 | ₩80,163 | ₩80,431 | -0.18% | 126.2만 |
| 2026.09.30 | ₩80,792 | ₩80,999 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩80,350 |
| -0.55% |
| 133만 |
| 2026.09.29 | ₩81,139 | ₩81,418 | ₩80,498 | ₩80,845 | -0.36% | 130만 |
|---|
| 2026.09.28 | ₩81,594 | ₩82,096 | ₩81,200 | ₩81,340 | -0.31% | 85.7만 |
|---|
| 2026.09.25 | ₩82,544 | ₩82,818 | ₩81,942 | ₩82,196 | -0.42% | 102.2만 |
|---|
| 2026.09.24 | ₩82,758 | ₩83,132 | ₩82,323 | ₩82,397 | -0.44% | 245.6만 |
|---|
| 2026.09.23 | ₩82,998 | ₩84,122 | ₩82,851 | ₩83,319 | +0.39% | 491.2만 |
|---|
| 2026.09.22 | ₩84,643 | ₩84,643 | ₩82,356 | ₩83,253 | -1.64% | 832.6만 |
|---|
| 2026.09.21 | ₩83,935 | ₩84,697 | ₩83,674 | ₩84,496 | +0.67% | 66.5만 |
|---|
| 2026.09.18 | ₩84,256 | ₩84,292 | ₩83,174 | ₩83,828 | -0.51% | 68.7만 |
|---|
| 2026.09.17 | ₩84,657 | ₩85,058 | ₩83,828 | ₩84,242 | -0.49% | 80.5만 |
|---|
| 2026.09.16 | ₩83,587 | ₩84,242 | ₩83,192 | ₩83,814 | +0.27% | 442.4만 |
|---|
| 2026.09.15 | ₩83,226 | ₩84,142 | ₩82,637 | ₩83,680 | +0.55% | 62.6만 |
|---|
| 2026.09.14 | ₩82,825 | ₩83,594 | ₩82,664 | ₩83,360 | +0.65% | 79.7만 |
|---|
| 2026.09.11 | ₩83,065 | ₩83,231 | ₩82,068 | ₩82,584 | -0.58% | 84.1만 |
|---|
| 2026.09.10 | ₩82,731 | ₩83,299 | ₩82,490 | ₩82,624 | -0.13% | 61.1만 |
|---|
| 2026.09.09 | ₩83,734 | ₩83,988 | ₩82,651 | ₩82,704 | -1.23% | 51.7만 |
|---|
| 2026.09.08 | ₩84,042 | ₩84,603 | ₩83,800 | ₩83,881 | -0.19% | 68.1만 |
|---|
| 2026.09.04 | ₩84,697 | ₩84,750 | ₩83,975 | ₩84,229 | -0.55% | 76.4만 |
|---|
| 2026.09.03 | ₩84,764 | ₩85,378 | ₩84,590 | ₩85,259 | +0.58% | 57.2만 |
|---|
| 2026.09.02 | ₩85,954 | ₩85,981 | ₩84,155 | ₩84,403 | -1.80% | 74.7만 |
|---|
| 2026.09.01 | ₩86,877 | ₩87,599 | ₩85,687 | ₩85,740 | -1.31% | 97.3만 |
|---|
| 2026.08.31 | ₩87,867 | ₩87,974 | ₩87,298 | ₩87,572 | -0.33% | 74.4만 |
|---|
| 2026.08.28 | ₩89,191 | ₩89,204 | ₩88,214 | ₩88,522 | -0.75% | 61.9만 |
|---|
| 2026.08.27 | ₩88,977 | ₩89,585 | ₩88,709 | ₩89,445 | +0.53% | 51만 |
|---|
| 2026.08.26 | ₩87,599 | ₩88,656 | ₩87,599 | ₩88,428 | +0.95% | 63.6만 |
|---|
| 2026.08.25 | ₩88,883 | ₩88,883 | ₩87,559 | ₩87,800 | -1.22% | 114.8만 |
|---|
| 2026.08.24 | ₩89,405 | ₩89,405 | ₩88,134 | ₩88,294 | -1.24% | 94.3만 |
|---|
| 2026.08.21 | ₩90,140 | ₩90,180 | ₩89,351 | ₩89,725 | -0.46% | 62.4만 |
|---|
| 2026.08.20 | ₩92,240 | ₩92,240 | ₩90,347 | ₩90,474 | -1.91% | 100.8만 |
|---|
| 2026.08.19 | ₩93,858 | ₩93,858 | ₩92,454 | ₩92,547 | -1.40% | 70.8만 |
|---|
| 2026.08.18 | ₩93,002 | ₩93,978 | ₩92,982 | ₩93,377 | +0.40% | 53.2만 |
|---|
| 2026.08.17 | ₩94,366 | ₩94,848 | ₩93,497 | ₩93,577 | -0.84% | 80.6만 |
|---|
| 2026.08.14 | ₩94,620 | ₩95,142 | ₩94,166 | ₩94,701 | +0.08% | 58.6만 |
|---|
| 2026.08.13 | ₩94,219 | ₩94,313 | ₩93,342 | ₩93,978 | -0.26% | 75.1만 |
|---|
| 2026.08.12 | ₩93,617 | ₩94,045 | ₩92,949 | ₩93,818 | +0.21% | 64.7만 |
|---|
| 2026.08.11 | ₩92,949 | ₩93,568 | ₩92,641 | ₩92,882 | -0.07% | 74.7만 |
|---|
| 2026.08.10 | ₩92,481 | ₩94,045 | ₩92,481 | ₩93,417 | +1.01% | 92.6만 |
|---|
| 2026.08.07 | ₩91,411 | ₩92,360 | ₩90,969 | ₩92,333 | +1.01% | 116.6만 |
|---|
| 2026.08.06 | ₩90,180 | ₩91,163 | ₩90,180 | ₩90,648 | +0.52% | 80만 |
|---|
| 2026.08.05 | ₩90,929 | ₩91,598 | ₩89,953 | ₩90,100 | -0.91% | 83.2만 |
|---|
| 2026.08.04 | ₩88,335 | ₩90,729 | ₩88,294 | ₩90,367 | +2.30% | 142.3만 |
|---|
| 2026.08.03 | ₩85,526 | ₩86,288 | ₩85,239 | ₩86,088 | +0.66% | 88.6만 |
|---|
| 2026.07.31 | ₩84,162 | ₩84,764 | ₩83,105 | ₩84,590 | +0.51% | 104.6만 |
|---|
| 2026.07.30 | ₩83,105 | ₩83,999 | ₩82,252 | ₩83,948 | +1.01% | 92만 |
|---|
| 2026.07.29 | ₩85,152 | ₩85,399 | ₩82,744 | ₩82,958 | -2.58% | 85.3만 |
|---|
| 2026.07.28 | ₩85,914 | ₩85,961 | ₩84,951 | ₩85,473 | -0.51% | 238.8만 |
|---|
| 2026.07.27 | ₩84,777 | ₩85,804 | ₩84,740 | ₩85,392 | +0.73% | 119.7만 |
|---|
| 2026.07.24 | ₩84,603 | ₩85,085 | ₩84,189 | ₩84,269 | -0.40% | 95.3만 |
|---|
| 2026.07.23 | ₩82,891 | ₩85,165 | ₩82,891 | ₩83,921 | +1.24% | 127만 |
|---|
| 2026.07.22 | ₩81,394 | ₩82,022 | ₩80,992 | ₩81,220 | -0.21% | 65.7만 |
|---|
| 2026.07.21 | ₩79,856 | ₩81,046 | ₩79,026 | ₩80,578 | +0.90% | 79.2만 |
|---|
| 2026.07.20 | ₩80,431 | ₩81,006 | ₩80,203 | ₩80,284 | -0.18% | 110.6만 |
|---|
| 2026.07.17 | ₩80,391 | ₩81,313 | ₩80,190 | ₩80,324 | -0.08% | 96.7만 |
|---|
| 2026.07.16 | ₩80,538 | ₩80,718 | ₩79,688 | ₩80,096 | -0.55% | 87.9만 |
|---|
| 2026.07.15 | ₩80,872 | ₩81,474 | ₩80,217 | ₩80,591 | -0.35% | 106.5만 |
|---|
| 2026.07.14 | ₩80,243 | ₩81,514 | ₩80,150 | ₩80,538 | +0.37% | 90.9만 |
|---|
| 2026.07.13 | ₩81,715 | ₩81,835 | ₩80,518 | ₩80,872 | -1.03% | 98.1만 |
|---|
| 2026.07.10 | ₩81,942 | ₩81,942 | ₩81,059 | ₩81,835 | -0.13% | 65만 |
|---|
| 2026.07.09 | ₩82,570 | ₩82,584 | ₩81,788 | ₩82,196 | -0.45% | 81.1만 |
|---|
| 2026.07.08 | ₩83,854 | ₩84,008 | ₩83,159 | ₩83,814 | -0.05% | 133.6만 |
|---|
| 2026.07.07 | ₩86,716 | ₩86,988 | ₩85,071 | ₩85,312 | -1.62% | 129.7만 |
|---|
| 2026.07.06 | ₩86,048 | ₩86,944 | ₩85,780 | ₩86,716 | +0.78% | 98.8만 |
|---|
| 2026.07.02 | ₩84,082 | ₩85,981 | ₩83,961 | ₩85,539 | +1.73% | 131.9만 |
|---|
| 2026.07.01 | ₩80,979 | ₩82,637 | ₩80,698 | ₩81,848 | +1.07% | 216.4만 |
|---|
| 2026.06.30 | ₩78,746 | ₩79,963 | ₩78,572 | ₩79,856 | +1.41% | 192.5만 |
|---|
| 2026.06.29 | ₩78,505 | ₩79,060 | ₩78,331 | ₩78,505 | 0.00% | 146.4만 |
|---|
| 2026.06.26 | ₩77,435 | ₩78,933 | ₩77,422 | ₩78,090 | +0.85% | 190.5만 |
|---|
| 2026.06.25 | ₩78,371 | ₩79,120 | ₩77,756 | ₩77,836 | -0.68% | 268.4만 |
|---|
| 2026.06.24 | ₩79,842 | ₩80,110 | ₩78,712 | ₩78,746 | -1.37% | 241.3만 |
|---|
| 2026.06.23 | ₩80,865 | ₩81,447 | ₩80,725 | ₩80,992 | +0.16% | 141.7만 |
|---|
| 2026.06.22 | ₩82,691 | ₩82,704 | ₩80,658 | ₩81,032 | -2.01% | 495.6만 |
|---|
| 2026.06.18 | ₩85,539 | ₩85,860 | ₩82,825 | ₩83,319 | -2.60% | 175만 |
|---|
| 2026.06.17 | ₩85,526 | ₩86,716 | ₩85,138 | ₩85,366 | -0.19% | 136.6만 |
|---|
| 2026.06.16 | ₩85,245 | ₩85,680 | ₩84,630 | ₩85,406 | +0.19% | 158.9만 |
|---|
| 2026.06.15 | ₩85,346 | ₩85,593 | ₩84,463 | ₩84,630 | -0.84% | 212.5만 |
|---|
| 2026.06.12 | ₩86,288 | ₩86,476 | ₩85,085 | ₩85,352 | -1.08% | 97.4만 |
|---|
| 2026.06.11 | ₩84,095 | ₩87,358 | ₩83,948 | ₩87,131 | +3.61% | 223.9만 |
|---|
| 2026.06.10 | ₩84,536 | ₩84,951 | ₩83,286 | ₩83,400 | -1.34% | 119.9만 |
|---|
| 2026.06.09 | ₩84,603 | ₩85,212 | ₩82,651 | ₩84,403 | -0.24% | 143.5만 |
|---|
| 2026.06.08 | ₩85,045 | ₩85,392 | ₩83,988 | ₩84,349 | -0.82% | 124만 |
|---|
| 2026.06.05 | ₩85,713 | ₩85,774 | ₩83,908 | ₩84,322 | -1.62% | 194.1만 |
|---|
| 2026.06.04 | ₩85,205 | ₩86,115 | ₩85,058 | ₩86,008 | +0.94% | 152.1만 |
|---|
| 2026.06.03 | ₩85,834 | ₩85,834 | ₩84,617 | ₩84,670 | -1.36% | 134.8만 |
|---|
| 2026.06.02 | ₩86,797 | ₩87,037 | ₩86,248 | ₩86,743 | -0.06% | 289.8만 |
|---|
| 2026.06.01 | ₩89,204 | ₩89,204 | ₩87,199 | ₩87,760 | -1.62% | 223.1만 |
|---|
| 2026.05.29 | ₩90,528 | ₩90,528 | ₩89,498 | ₩90,314 | -0.24% | 212.3만 |
|---|
| 2026.05.28 | ₩88,682 | ₩91,076 | ₩88,602 | ₩90,836 | +2.43% | 487.6만 |
|---|
| 2026.05.27 | ₩88,254 | ₩88,268 | ₩87,332 | ₩87,639 | -0.70% | 135.7만 |
|---|
| 2026.05.26 | ₩88,268 | ₩88,763 | ₩87,760 | ₩88,442 | +0.20% | 196.6만 |
|---|
| 2026.05.22 | ₩86,944 | ₩87,354 | ₩86,529 | ₩87,131 | +0.22% | 138.8만 |
|---|
| 2026.05.21 | ₩86,115 | ₩86,489 | ₩85,446 | ₩86,088 | -0.03% | 172.9만 |
|---|
| 2026.05.20 | ₩85,901 | ₩86,449 | ₩85,245 | ₩86,395 | +0.58% | 187.6만 |
|---|
| 2026.05.19 | ₩85,820 | ₩86,329 | ₩85,091 | ₩85,620 | -0.23% | 488.5만 |
|---|
| 2026.05.18 | ₩84,135 | ₩85,172 | ₩84,008 | ₩85,125 | +1.18% | 163.2만 |
|---|
| 2026.05.15 | ₩84,617 | ₩84,737 | ₩83,199 | ₩83,373 | -1.47% | 134.5만 |
|---|
| 2026.05.14 | ₩85,352 | ₩86,115 | ₩85,325 | ₩85,727 | +0.44% | 143.9만 |
|---|
| 2026.05.13 | ₩85,312 | ₩85,560 | ₩84,155 | ₩85,312 | 0.00% | 194.4만 |
|---|
| 2026.05.12 | ₩85,914 | ₩86,569 | ₩85,419 | ₩86,449 | +0.62% | 129.1만 |
|---|
| 2026.05.11 | ₩86,048 | ₩86,843 | ₩85,687 | ₩86,596 | +0.64% | 286.2만 |
|---|
| 2026.05.08 | ₩87,706 | ₩87,786 | ₩86,810 | ₩87,265 | -0.50% | 197.7만 |
|---|
| 2026.05.07 | ₩89,538 | ₩89,605 | ₩87,559 | ₩88,147 | -1.55% | 355.4만 |
|---|
| 2026.05.06 | ₩90,113 | ₩91,157 | ₩89,348 | ₩90,889 | +0.86% | 166.7만 |
|---|
| 2026.05.05 | ₩91,959 | ₩91,999 | ₩90,046 | ₩90,314 | -1.79% | 166.6만 |
|---|
| 2026.05.04 | ₩91,116 | ₩92,320 | ₩90,917 | ₩91,050 | -0.07% | 162만 |
|---|
| 2026.05.01 | ₩91,424 | ₩91,437 | ₩90,675 | ₩90,836 | -0.64% | 136.5만 |
|---|
| 2026.04.30 | ₩89,685 | ₩91,317 | ₩89,672 | ₩91,223 | +1.71% | 168.4만 |
|---|
| 2026.04.29 | ₩90,421 | ₩90,515 | ₩88,776 | ₩89,057 | -1.51% | 176만 |
|---|
| 2026.04.28 | ₩89,692 | ₩89,846 | ₩88,910 | ₩89,752 | +0.07% | 198.2만 |
|---|
| 2026.04.27 | ₩90,174 | ₩91,344 | ₩90,044 | ₩90,247 | +0.08% | 132.3만 |
|---|
| 2026.04.24 | ₩91,397 | ₩91,638 | ₩89,859 | ₩90,367 | -1.13% | 290.4만 |
|---|
| 2026.04.23 | ₩93,069 | ₩93,283 | ₩90,956 | ₩92,053 | -1.09% | 194.6만 |
|---|
| 2026.04.22 | ₩95,182 | ₩95,463 | ₩93,550 | ₩94,005 | -1.24% | 191.5만 |
|---|
| 2026.04.21 | ₩96,426 | ₩96,560 | ₩94,072 | ₩94,273 | -2.23% | 300만 |
|---|
| 2026.04.20 | ₩97,977 | ₩98,297 | ₩97,282 | ₩97,616 | -0.37% | 153.6만 |
|---|
| 2026.04.17 | ₩99,288 | ₩100,043 | ₩97,997 | ₩98,098 | -1.20% | 186.1만 |
|---|
| 2026.04.16 | ₩99,756 | ₩100,077 | ₩98,071 | ₩98,619 | -1.14% | 137.5만 |
|---|
| 2026.04.15 | ₩99,509 | ₩99,890 | ₩99,047 | ₩99,756 | +0.25% | 137.9만 |
|---|
| 2026.04.14 | ₩99,308 | ₩99,983 | ₩98,980 | ₩99,408 | +0.10% | 150.6만 |
|---|
| 2026.04.13 | ₩97,656 | ₩99,716 | ₩97,656 | ₩99,662 | +2.05% | 176.8만 |
|---|
| 2026.04.10 | ₩98,084 | ₩98,084 | ₩96,426 | ₩97,228 | -0.87% | 172.7만 |
|---|
| 2026.04.09 | ₩99,689 | ₩100,215 | ₩99,141 | ₩99,301 | -0.39% | 120.5만 |
|---|
| 2026.04.08 | ₩100,010 | ₩100,665 | ₩99,636 | ₩100,251 | +0.24% | 188.6만 |
|---|
| 2026.04.07 | ₩98,967 | ₩99,208 | ₩97,683 | ₩98,860 | -0.11% | 151.5만 |
|---|
| 2026.04.06 | ₩99,047 | ₩100,157 | ₩99,034 | ₩100,010 | +0.97% | 143.9만 |
|---|
| 2026.04.02 | ₩97,014 | ₩99,582 | ₩96,653 | ₩98,913 | +1.96% | 149.2만 |
|---|
| 2026.04.01 | ₩97,295 | ₩99,034 | ₩97,268 | ₩98,271 | +1.00% | 216.7만 |
|---|
| 2026.03.31 | ₩92,748 | ₩95,035 | ₩92,456 | ₩94,741 | +2.15% | 203.2만 |
|---|
| 2026.03.30 | ₩93,965 | ₩94,059 | ₩90,896 | ₩91,344 | -2.79% | 193.9만 |
|---|
| 2026.03.27 | ₩94,727 | ₩95,048 | ₩93,256 | ₩93,443 | -1.36% | 167.1만 |
|---|
| 2026.03.26 | ₩97,108 | ₩97,583 | ₩95,543 | ₩95,757 | -1.39% | 130.3만 |
|---|
| 2026.03.25 | ₩98,057 | ₩98,673 | ₩97,629 | ₩98,338 | +0.29% | 139.5만 |
|---|
| 2026.03.24 | ₩96,305 | ₩97,014 | ₩95,623 | ₩96,546 | +0.25% | 169.8만 |
|---|
| 2026.03.23 | ₩98,191 | ₩99,367 | ₩97,589 | ₩97,710 | -0.49% | 292.1만 |
|---|
| 2026.03.20 | ₩100,384 | ₩100,525 | ₩97,054 | ₩97,817 | -2.56% | 189.3만 |
|---|
| 2026.03.19 | ₩100,478 | ₩101,976 | ₩99,368 | ₩101,481 | +1.00% | 238.5만 |
|---|
| 2026.03.18 | ₩102,658 | ₩103,240 | ₩101,655 | ₩101,722 | -0.91% | 158만 |
|---|
| 2026.03.17 | ₩102,417 | ₩102,966 | ₩101,936 | ₩102,885 | +0.46% | 205.9만 |
|---|
| 2026.03.16 | ₩102,016 | ₩102,939 | ₩101,535 | ₩102,524 | +0.50% | 205.1만 |
|---|
| 2026.03.13 | ₩102,123 | ₩102,992 | ₩100,491 | ₩101,120 | -0.98% | 274.3만 |
|---|
| 2026.03.12 | ₩101,936 | ₩102,605 | ₩100,893 | ₩101,642 | -0.29% | 723.8만 |
|---|
| 2026.03.11 | ₩100,866 | ₩101,829 | ₩100,344 | ₩101,160 | +0.29% | 457.6만 |
|---|
| 2026.03.10 | ₩103,701 | ₩103,955 | ₩102,364 | ₩102,792 | -0.88% | 202.2만 |
|---|
| 2026.03.09 | ₩103,802 | ₩104,916 | ₩102,277 | ₩104,343 | +0.52% | 308.1만 |
|---|
| 2026.03.06 | ₩100,926 | ₩104,276 | ₩100,732 | ₩103,300 | +2.35% | 327.5만 |
|---|
| 2026.03.05 | ₩102,551 | ₩102,712 | ₩98,539 | ₩100,304 | -2.19% | 222.8만 |
|---|
| 2026.03.04 | ₩102,712 | ₩103,688 | ₩101,495 | ₩103,394 | +0.66% | 243.2만 |
|---|
| 2026.03.03 | ₩103,073 | ₩103,522 | ₩100,445 | ₩102,698 | -0.36% | 323.3만 |
|---|
| 2026.03.02 | ₩102,885 | ₩104,169 | ₩102,043 | ₩103,086 | +0.19% | 464.4만 |
|---|
| 2026.02.27 | ₩98,766 | ₩100,386 | ₩98,766 | ₩100,117 | +1.37% | 102.9만 |
|---|
| 2026.02.26 | ₩98,512 | ₩99,582 | ₩97,851 | ₩99,422 | +0.92% | 132.6만 |
|---|
| 2026.02.25 | ₩100,023 | ₩100,023 | ₩97,549 | ₩98,860 | -1.16% | 207.5만 |
|---|
| 2026.02.24 | ₩99,368 | ₩100,283 | ₩98,365 | ₩100,157 | +0.79% | 120만 |
|---|
| 2026.02.23 | ₩99,930 | ₩99,970 | ₩98,967 | ₩99,422 | -0.51% | 121.1만 |
|---|
| 2026.02.20 | ₩101,561 | ₩102,163 | ₩100,409 | ₩100,919 | -0.63% | 130.3만 |
|---|
| 2026.02.19 | ₩99,422 | ₩101,307 | ₩98,967 | ₩101,267 | +1.86% | 146.2만 |
|---|
| 2026.02.18 | ₩97,950 | ₩99,769 | ₩97,937 | ₩99,221 | +1.30% | 167.5만 |
|---|
| 2026.02.17 | ₩96,292 | ₩97,456 | ₩95,530 | ₩96,747 | +0.47% | 118.8만 |
|---|
| 2026.02.13 | ₩95,383 | ₩97,188 | ₩95,383 | ₩96,573 | +1.25% | 114.6만 |
|---|
| 2026.02.12 | ₩96,158 | ₩96,740 | ₩94,587 | ₩95,048 | -1.15% | 120.1만 |
|---|
| 2026.02.11 | ₩97,683 | ₩97,683 | ₩94,874 | ₩95,476 | -2.26% | 143.8만 |
|---|
| 2026.02.10 | ₩99,047 | ₩99,087 | ₩97,402 | ₩97,522 | -1.54% | 143.3만 |
|---|
| 2026.02.09 | ₩98,419 | ₩99,915 | ₩98,178 | ₩99,462 | +1.06% | 128.4만 |
|---|
| 2026.02.06 | ₩95,610 | ₩97,603 | ₩95,610 | ₩97,442 | +1.92% | 115.5만 |
|---|
| 2026.02.05 | ₩95,343 | ₩97,135 | ₩94,687 | ₩94,915 | -0.45% | 134.9만 |
|---|
| 2026.02.04 | ₩102,203 | ₩102,203 | ₩96,225 | ₩97,215 | -4.88% | 225.9만 |
|---|
| 2026.02.03 | ₩101,334 | ₩102,096 | ₩100,398 | ₩102,043 | +0.70% | 178.6만 |
|---|
| 2026.02.02 | ₩99,823 | ₩100,090 | ₩98,940 | ₩99,555 | -0.27% | 179.5만 |
|---|
| 2026.01.30 | ₩101,428 | ₩102,284 | ₩99,689 | ₩100,625 | -0.79% | 151.5만 |
|---|
| 2026.01.29 | ₩103,514 | ₩104,383 | ₩101,281 | ₩102,230 | -1.24% | 196.8만 |
|---|
| 2026.01.28 | ₩103,634 | ₩103,648 | ₩102,243 | ₩103,273 | -0.35% | 219.3만 |
|---|
| 2026.01.27 | ₩102,230 | ₩104,229 | ₩101,882 | ₩104,143 | +1.87% | 380.9만 |
|---|
| 2026.01.26 | ₩102,591 | ₩102,631 | ₩101,428 | ₩101,882 | -0.69% | 231.1만 |
|---|
| 2026.01.23 | ₩102,524 | ₩103,173 | ₩102,070 | ₩102,872 | +0.34% | 261.2만 |
|---|
| 2026.01.22 | ₩102,885 | ₩102,885 | ₩100,993 | ₩102,016 | -0.84% | 229.6만 |
|---|
| 2026.01.21 | ₩102,578 | ₩103,407 | ₩101,345 | ₩102,805 | +0.22% | 369.1만 |
|---|
| 2026.01.20 | ₩103,835 | ₩104,976 | ₩102,752 | ₩102,992 | -0.81% | 315.2만 |
|---|
| 2026.01.16 | ₩103,902 | ₩104,435 | ₩103,180 | ₩104,196 | +0.28% | 252.8만 |
|---|
| 2026.01.15 | ₩102,852 | ₩103,674 | ₩101,976 | ₩103,447 | +0.58% | 220만 |
|---|
| 2026.01.14 | ₩101,602 | ₩102,805 | ₩100,665 | ₩102,778 | +1.16% | 218만 |
|---|
| 2026.01.13 | ₩103,126 | ₩103,126 | ₩101,755 | ₩102,150 | -0.95% | 260.1만 |
|---|
| 2026.01.12 | ₩101,347 | ₩102,399 | ₩101,247 | ₩102,110 | +0.75% | 309만 |
|---|
| 2026.01.09 | ₩98,419 | ₩100,853 | ₩98,419 | ₩100,491 | +2.11% | 300.4만 |
|---|
| 2026.01.08 | ₩98,445 | ₩99,957 | ₩97,001 | ₩97,589 | -0.87% | 383.4만 |
|---|
| 2026.01.07 | ₩96,252 | ₩97,441 | ₩94,767 | ₩94,915 | -1.39% | 293.2만 |
|---|
| 2026.01.06 | ₩94,112 | ₩95,155 | ₩94,019 | ₩95,129 | +1.08% | 148.2만 |
|---|
| 2026.01.05 | ₩91,411 | ₩93,550 | ₩91,411 | ₩93,524 | +2.31% | 316.3만 |
|---|
| 2026.01.02 | ₩87,706 | ₩88,896 | ₩87,031 | ₩88,843 | +1.30% | 91.2만 |
|---|
| 2025.12.31 | ₩87,318 | ₩87,469 | ₩86,623 | ₩86,649 | -0.77% | 31.7만 |
|---|
| 2025.12.30 | ₩87,933 | ₩87,933 | ₩87,265 | ₩87,305 | -0.71% | 61.5만 |
|---|
| 2025.12.29 | ₩87,733 | ₩88,134 | ₩87,559 | ₩87,840 | +0.12% | 56.2만 |
|---|
| 2025.12.26 | ₩88,722 | ₩88,936 | ₩88,054 | ₩88,254 | -0.53% | 39.5만 |
|---|
| 2025.12.24 | ₩88,990 | ₩89,204 | ₩88,737 | ₩89,084 | +0.11% | 35.7만 |
|---|
| 2025.12.23 | ₩88,508 | ₩89,164 | ₩88,495 | ₩89,057 | +0.62% | 297.4만 |
|---|
| 2025.12.22 | ₩87,412 | ₩88,558 | ₩87,412 | ₩88,508 | +1.25% | 66.3만 |
|---|
| 2025.12.19 | ₩85,646 | ₩87,318 | ₩85,640 | ₩87,037 | +1.62% | 73.8만 |
|---|
| 2025.12.18 | ₩84,884 | ₩85,834 | ₩84,777 | ₩85,232 | +0.41% | 43.6만 |
|---|
| 2025.12.17 | ₩85,098 | ₩85,620 | ₩84,001 | ₩84,175 | -1.08% | 47.3만 |
|---|
| 2025.12.16 | ₩85,085 | ₩85,499 | ₩84,597 | ₩85,192 | +0.13% | 66.9만 |
|---|
| 2025.12.15 | ₩86,636 | ₩86,873 | ₩86,034 | ₩86,141 | -0.57% | 57.7만 |
|---|
| 2025.12.12 | ₩87,158 | ₩87,332 | ₩85,965 | ₩86,556 | -0.69% | 81.6만 |
|---|
| 2025.12.11 | ₩86,395 | ₩87,064 | ₩85,794 | ₩86,837 | +0.51% | 49.2만 |
|---|
| 2025.12.10 | ₩85,178 | ₩86,890 | ₩84,603 | ₩86,288 | +1.30% | 81.4만 |
|---|
| 2025.12.09 | ₩85,941 | ₩86,703 | ₩85,740 | ₩85,807 | -0.16% | 65.2만 |
|---|
| 2025.12.08 | ₩84,817 | ₩85,325 | ₩84,429 | ₩85,312 | +0.58% | 54.7만 |
|---|
| 2025.12.05 | ₩84,563 | ₩84,590 | ₩83,251 | ₩84,028 | -0.63% | 61.6만 |
|---|
| 2025.12.04 | ₩83,507 | ₩84,777 | ₩83,293 | ₩84,443 | +1.12% | 77.4만 |
|---|
| 2025.12.03 | ₩82,718 | ₩83,580 | ₩82,223 | ₩83,547 | +1.00% | 67.7만 |
|---|
| 2025.12.02 | ₩81,628 | ₩82,624 | ₩81,621 | ₩82,102 | +0.58% | 70.7만 |
|---|
| 2025.12.01 | ₩82,477 | ₩82,591 | ₩81,193 | ₩81,233 | -1.51% | 80.9만 |
|---|
| 2025.11.28 | ₩83,600 | ₩83,694 | ₩83,293 | ₩83,453 | -0.18% | 50.4만 |
|---|
| 2025.11.26 | ₩83,012 | ₩83,680 | ₩82,838 | ₩83,239 | +0.27% | 65.5만 |
|---|
| 2025.11.25 | ₩81,835 | ₩82,918 | ₩81,260 | ₩82,704 | +1.06% | 84.9만 |
|---|
| 2025.11.24 | ₩81,180 | ₩81,969 | ₩80,952 | ₩81,728 | +0.68% | 150.6만 |
|---|
| 2025.11.21 | ₩82,504 | ₩82,631 | ₩81,073 | ₩82,062 | -0.53% | 129.2만 |
|---|
| 2025.11.20 | ₩85,820 | ₩86,436 | ₩82,945 | ₩83,039 | -3.24% | 105.9만 |
|---|
| 2025.11.19 | ₩84,349 | ₩84,791 | ₩83,678 | ₩84,202 | -0.17% | 77만 |
|---|
| 2025.11.18 | ₩85,847 | ₩86,917 | ₩85,445 | ₩85,847 | 0.00% | 82.4만 |
|---|
| 2025.11.17 | ₩87,104 | ₩87,479 | ₩85,887 | ₩86,449 | -0.75% | 77.5만 |
|---|
| 2025.11.14 | ₩85,085 | ₩86,898 | ₩84,791 | ₩86,489 | +1.65% | 89.2만 |
|---|
| 2025.11.13 | ₩88,294 | ₩88,669 | ₩86,074 | ₩86,355 | -2.20% | 59만 |
|---|
| 2025.11.12 | ₩88,803 | ₩88,803 | ₩87,987 | ₩88,081 | -0.81% | 103.9만 |
|---|
| 2025.11.11 | ₩88,722 | ₩89,069 | ₩88,349 | ₩88,803 | +0.09% | 62.9만 |
|---|
| 2025.11.10 | ₩88,776 | ₩89,632 | ₩88,642 | ₩89,458 | +0.77% | 75.7만 |
|---|
| 2025.11.07 | ₩86,649 | ₩88,000 | ₩85,927 | ₩87,746 | +1.27% | 104.4만 |
|---|
| 2025.11.06 | ₩88,294 | ₩88,294 | ₩86,810 | ₩87,104 | -1.35% | 105만 |
|---|
| 2025.11.05 | ₩89,124 | ₩89,344 | ₩88,448 | ₩88,629 | -0.56% | 68만 |
|---|
| 2025.11.04 | ₩89,725 | ₩90,795 | ₩89,298 | ₩90,020 | +0.33% | 72.6만 |
|---|
| 2025.11.03 | ₩91,905 | ₩92,093 | ₩91,116 | ₩91,999 | +0.10% | 89.4만 |
|---|
| 2025.10.31 | ₩91,050 | ₩91,584 | ₩90,596 | ₩91,357 | +0.34% | 88.3만 |
|---|
| 2025.10.30 | ₩90,568 | ₩91,578 | ₩90,515 | ₩90,541 | -0.03% | 58만 |
|---|
| 2025.10.29 | ₩90,916 | ₩91,598 | ₩90,408 | ₩90,983 | +0.07% | 103.9만 |
|---|
| 2025.10.28 | ₩91,705 | ₩91,852 | ₩90,996 | ₩91,130 | -0.63% | 57.2만 |
|---|
| 2025.10.27 | ₩91,778 | ₩91,812 | ₩90,849 | ₩91,464 | -0.34% | 89만 |
|---|
| 2025.10.24 | ₩91,625 | ₩91,732 | ₩90,969 | ₩91,290 | -0.36% | 84.1만 |
|---|
| 2025.10.23 | ₩89,725 | ₩91,210 | ₩89,725 | ₩91,157 | +1.59% | 107만 |
|---|
| 2025.10.22 | ₩90,929 | ₩91,063 | ₩88,562 | ₩89,298 | -1.79% | 115.1만 |
|---|
| 2025.10.21 | ₩90,060 | ₩90,474 | ₩89,712 | ₩90,153 | +0.10% | 101.7만 |
|---|
| 2025.10.20 | ₩88,549 | ₩89,846 | ₩88,388 | ₩89,806 | +1.42% | 114.2만 |
|---|
| 2025.10.17 | ₩87,171 | ₩87,733 | ₩86,449 | ₩86,997 | -0.20% | 122.9만 |
|---|
| 2025.10.16 | ₩89,752 | ₩89,933 | ₩88,442 | ₩88,615 | -1.27% | 93.9만 |
|---|
| 2025.10.15 | ₩91,250 | ₩91,531 | ₩88,201 | ₩89,164 | -2.29% | 157.6만 |
|---|
| 2025.10.14 | ₩89,926 | ₩91,678 | ₩89,498 | ₩91,116 | +1.32% | 112.5만 |
|---|
| 2025.10.13 | ₩90,943 | ₩91,678 | ₩90,488 | ₩91,317 | +0.41% | 128만 |
|---|
| 2025.10.10 | ₩92,962 | ₩93,029 | ₩90,983 | ₩91,009 | -2.10% | 153.4만 |
|---|