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 | ₩79,516 | ₩80,348 | ₩79,275 | ₩80,294 | +0.98% | 68만 |
| 2026.10.08 | ₩78,510 | ₩79,409 | ₩78,396 | ₩79,382 | +1.11% | 113.4만 |
| 2026.10.07 | ₩79,825 | ₩79,825 | ₩78,430 | ₩78,779 | -1.31% | 128.1만 |
| 2026.10.06 | ₩80,388 | ₩80,683 | ₩79,905 | ₩80,549 | +0.20% | 92.3만 |
| 2026.10.05 | ₩81,085 | ₩81,327 | ₩80,609 | ₩81,018 | -0.08% | 87.8만 |
| 2026.10.02 | ₩81,206 | ₩81,394 | ₩80,495 | ₩80,777 | -0.53% | 90.2만 |
| 2026.10.01 | ₩80,804 | ₩81,099 | ₩80,388 | ₩80,656 | -0.18% | 126.2만 |
| 2026.09.30 | ₩81,018 | ₩81,226 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩80,576 |
| -0.55% |
| 133만 |
| 2026.09.29 | ₩81,367 | ₩81,646 | ₩80,723 | ₩81,072 | -0.36% | 130만 |
|---|
| 2026.09.28 | ₩81,823 | ₩82,326 | ₩81,427 | ₩81,568 | -0.31% | 85.7만 |
|---|
| 2026.09.25 | ₩82,775 | ₩83,050 | ₩82,172 | ₩82,426 | -0.42% | 102.2만 |
|---|
| 2026.09.24 | ₩82,990 | ₩83,365 | ₩82,554 | ₩82,628 | -0.44% | 245.6만 |
|---|
| 2026.09.23 | ₩83,231 | ₩84,358 | ₩83,084 | ₩83,553 | +0.39% | 491.2만 |
|---|
| 2026.09.22 | ₩84,881 | ₩84,881 | ₩82,587 | ₩83,486 | -1.64% | 832.6만 |
|---|
| 2026.09.21 | ₩84,170 | ₩84,934 | ₩83,908 | ₩84,733 | +0.67% | 66.5만 |
|---|
| 2026.09.18 | ₩84,492 | ₩84,528 | ₩83,407 | ₩84,063 | -0.51% | 68.7만 |
|---|
| 2026.09.17 | ₩84,894 | ₩85,297 | ₩84,063 | ₩84,478 | -0.49% | 80.5만 |
|---|
| 2026.09.16 | ₩83,821 | ₩84,478 | ₩83,426 | ₩84,049 | +0.27% | 442.4만 |
|---|
| 2026.09.15 | ₩83,459 | ₩84,378 | ₩82,869 | ₩83,915 | +0.55% | 62.6만 |
|---|
| 2026.09.14 | ₩83,057 | ₩83,828 | ₩82,896 | ₩83,593 | +0.65% | 79.7만 |
|---|
| 2026.09.11 | ₩83,298 | ₩83,465 | ₩82,298 | ₩82,815 | -0.58% | 84.1만 |
|---|
| 2026.09.10 | ₩82,963 | ₩83,533 | ₩82,722 | ₩82,856 | -0.13% | 61.1만 |
|---|
| 2026.09.09 | ₩83,969 | ₩84,224 | ₩82,882 | ₩82,936 | -1.23% | 51.7만 |
|---|
| 2026.09.08 | ₩84,277 | ₩84,841 | ₩84,034 | ₩84,116 | -0.19% | 68.1만 |
|---|
| 2026.09.04 | ₩84,934 | ₩84,988 | ₩84,210 | ₩84,465 | -0.55% | 76.4만 |
|---|
| 2026.09.03 | ₩85,001 | ₩85,617 | ₩84,827 | ₩85,498 | +0.58% | 57.2만 |
|---|
| 2026.09.02 | ₩86,195 | ₩86,222 | ₩84,391 | ₩84,639 | -1.80% | 74.7만 |
|---|
| 2026.09.01 | ₩87,120 | ₩87,845 | ₩85,927 | ₩85,980 | -1.31% | 97.3만 |
|---|
| 2026.08.31 | ₩88,113 | ₩88,220 | ₩87,543 | ₩87,818 | -0.33% | 74.4만 |
|---|
| 2026.08.28 | ₩89,441 | ₩89,454 | ₩88,462 | ₩88,770 | -0.75% | 61.9만 |
|---|
| 2026.08.27 | ₩89,226 | ₩89,836 | ₩88,958 | ₩89,695 | +0.53% | 51만 |
|---|
| 2026.08.26 | ₩87,845 | ₩88,904 | ₩87,845 | ₩88,676 | +0.95% | 63.6만 |
|---|
| 2026.08.25 | ₩89,132 | ₩89,132 | ₩87,804 | ₩88,046 | -1.22% | 114.8만 |
|---|
| 2026.08.24 | ₩89,655 | ₩89,655 | ₩88,381 | ₩88,542 | -1.24% | 94.3만 |
|---|
| 2026.08.21 | ₩90,393 | ₩90,433 | ₩89,602 | ₩89,977 | -0.46% | 62.4만 |
|---|
| 2026.08.20 | ₩92,498 | ₩92,498 | ₩90,601 | ₩90,728 | -1.91% | 100.8만 |
|---|
| 2026.08.19 | ₩94,121 | ₩94,121 | ₩92,713 | ₩92,807 | -1.40% | 70.8만 |
|---|
| 2026.08.18 | ₩93,263 | ₩94,242 | ₩93,243 | ₩93,638 | +0.40% | 53.2만 |
|---|
| 2026.08.17 | ₩94,631 | ₩95,114 | ₩93,759 | ₩93,840 | -0.84% | 80.6만 |
|---|
| 2026.08.14 | ₩94,886 | ₩95,409 | ₩94,430 | ₩94,966 | +0.08% | 58.6만 |
|---|
| 2026.08.13 | ₩94,483 | ₩94,577 | ₩93,604 | ₩94,242 | -0.26% | 75.1만 |
|---|
| 2026.08.12 | ₩93,880 | ₩94,309 | ₩93,209 | ₩94,081 | +0.21% | 64.7만 |
|---|
| 2026.08.11 | ₩93,209 | ₩93,830 | ₩92,901 | ₩93,142 | -0.07% | 74.7만 |
|---|
| 2026.08.10 | ₩92,740 | ₩94,309 | ₩92,740 | ₩93,679 | +1.01% | 92.6만 |
|---|
| 2026.08.07 | ₩91,667 | ₩92,619 | ₩91,224 | ₩92,592 | +1.01% | 116.6만 |
|---|
| 2026.08.06 | ₩90,433 | ₩91,419 | ₩90,433 | ₩90,902 | +0.52% | 80만 |
|---|
| 2026.08.05 | ₩91,184 | ₩91,855 | ₩90,205 | ₩90,353 | -0.91% | 83.2만 |
|---|
| 2026.08.04 | ₩88,582 | ₩90,983 | ₩88,542 | ₩90,621 | +2.30% | 142.3만 |
|---|
| 2026.08.03 | ₩85,766 | ₩86,530 | ₩85,478 | ₩86,329 | +0.66% | 88.6만 |
|---|
| 2026.07.31 | ₩84,398 | ₩85,001 | ₩83,338 | ₩84,827 | +0.51% | 104.6만 |
|---|
| 2026.07.30 | ₩83,338 | ₩84,234 | ₩82,483 | ₩84,183 | +1.01% | 92만 |
|---|
| 2026.07.29 | ₩85,390 | ₩85,638 | ₩82,976 | ₩83,191 | -2.58% | 85.3만 |
|---|
| 2026.07.28 | ₩86,155 | ₩86,202 | ₩85,189 | ₩85,712 | -0.51% | 238.8만 |
|---|
| 2026.07.27 | ₩85,015 | ₩86,045 | ₩84,977 | ₩85,632 | +0.73% | 119.7만 |
|---|
| 2026.07.24 | ₩84,841 | ₩85,323 | ₩84,425 | ₩84,505 | -0.40% | 95.3만 |
|---|
| 2026.07.23 | ₩83,124 | ₩85,404 | ₩83,124 | ₩84,157 | +1.24% | 127만 |
|---|
| 2026.07.22 | ₩81,622 | ₩82,252 | ₩81,219 | ₩81,447 | -0.21% | 65.7만 |
|---|
| 2026.07.21 | ₩80,079 | ₩81,273 | ₩79,248 | ₩80,804 | +0.90% | 79.2만 |
|---|
| 2026.07.20 | ₩80,656 | ₩81,233 | ₩80,428 | ₩80,509 | -0.18% | 110.6만 |
|---|
| 2026.07.17 | ₩80,616 | ₩81,541 | ₩80,415 | ₩80,549 | -0.08% | 96.7만 |
|---|
| 2026.07.16 | ₩80,763 | ₩80,945 | ₩79,912 | ₩80,321 | -0.55% | 87.9만 |
|---|
| 2026.07.15 | ₩81,099 | ₩81,702 | ₩80,442 | ₩80,817 | -0.35% | 106.5만 |
|---|
| 2026.07.14 | ₩80,468 | ₩81,742 | ₩80,375 | ₩80,763 | +0.37% | 90.9만 |
|---|
| 2026.07.13 | ₩81,944 | ₩82,064 | ₩80,743 | ₩81,099 | -1.03% | 98.1만 |
|---|
| 2026.07.10 | ₩82,172 | ₩82,172 | ₩81,286 | ₩82,064 | -0.13% | 65만 |
|---|
| 2026.07.09 | ₩82,802 | ₩82,815 | ₩82,017 | ₩82,426 | -0.45% | 81.1만 |
|---|
| 2026.07.08 | ₩84,089 | ₩84,244 | ₩83,392 | ₩84,049 | -0.05% | 133.6만 |
|---|
| 2026.07.07 | ₩86,960 | ₩87,232 | ₩85,310 | ₩85,551 | -1.62% | 129.7만 |
|---|
| 2026.07.06 | ₩86,289 | ₩87,188 | ₩86,021 | ₩86,960 | +0.78% | 98.8만 |
|---|
| 2026.07.02 | ₩84,317 | ₩86,222 | ₩84,197 | ₩85,779 | +1.73% | 131.9만 |
|---|
| 2026.07.01 | ₩81,206 | ₩82,869 | ₩80,924 | ₩82,078 | +1.07% | 216.4만 |
|---|
| 2026.06.30 | ₩78,966 | ₩80,187 | ₩78,792 | ₩80,079 | +1.41% | 192.5만 |
|---|
| 2026.06.29 | ₩78,725 | ₩79,281 | ₩78,551 | ₩78,725 | 0.00% | 146.4만 |
|---|
| 2026.06.26 | ₩77,652 | ₩79,154 | ₩77,639 | ₩78,309 | +0.85% | 190.5만 |
|---|
| 2026.06.25 | ₩78,591 | ₩79,342 | ₩77,974 | ₩78,054 | -0.68% | 268.4만 |
|---|
| 2026.06.24 | ₩80,066 | ₩80,334 | ₩78,933 | ₩78,966 | -1.37% | 241.3만 |
|---|
| 2026.06.23 | ₩81,092 | ₩81,675 | ₩80,951 | ₩81,219 | +0.16% | 141.7만 |
|---|
| 2026.06.22 | ₩82,923 | ₩82,936 | ₩80,884 | ₩81,260 | -2.01% | 495.6만 |
|---|
| 2026.06.18 | ₩85,779 | ₩86,101 | ₩83,057 | ₩83,553 | -2.60% | 175만 |
|---|
| 2026.06.17 | ₩85,766 | ₩86,960 | ₩85,377 | ₩85,605 | -0.19% | 136.6만 |
|---|
| 2026.06.16 | ₩85,484 | ₩85,920 | ₩84,867 | ₩85,645 | +0.19% | 158.9만 |
|---|
| 2026.06.15 | ₩85,585 | ₩85,833 | ₩84,700 | ₩84,867 | -0.84% | 212.5만 |
|---|
| 2026.06.12 | ₩86,530 | ₩86,718 | ₩85,323 | ₩85,592 | -1.08% | 97.4만 |
|---|
| 2026.06.11 | ₩84,331 | ₩87,603 | ₩84,183 | ₩87,375 | +3.61% | 223.9만 |
|---|
| 2026.06.10 | ₩84,773 | ₩85,189 | ₩83,519 | ₩83,633 | -1.34% | 119.9만 |
|---|
| 2026.06.09 | ₩84,841 | ₩85,451 | ₩82,882 | ₩84,639 | -0.24% | 143.5만 |
|---|
| 2026.06.08 | ₩85,283 | ₩85,632 | ₩84,224 | ₩84,586 | -0.82% | 124만 |
|---|
| 2026.06.05 | ₩85,954 | ₩86,014 | ₩84,143 | ₩84,559 | -1.62% | 194.1만 |
|---|
| 2026.06.04 | ₩85,444 | ₩86,356 | ₩85,297 | ₩86,249 | +0.94% | 152.1만 |
|---|
| 2026.06.03 | ₩86,074 | ₩86,074 | ₩84,854 | ₩84,908 | -1.36% | 134.8만 |
|---|
| 2026.06.02 | ₩87,040 | ₩87,281 | ₩86,490 | ₩86,986 | -0.06% | 289.8만 |
|---|
| 2026.06.01 | ₩89,454 | ₩89,454 | ₩87,444 | ₩88,006 | -1.62% | 223.1만 |
|---|
| 2026.05.29 | ₩90,782 | ₩90,782 | ₩89,749 | ₩90,567 | -0.24% | 212.3만 |
|---|
| 2026.05.28 | ₩88,931 | ₩91,332 | ₩88,851 | ₩91,090 | +2.43% | 487.6만 |
|---|
| 2026.05.27 | ₩88,502 | ₩88,515 | ₩87,576 | ₩87,885 | -0.70% | 135.7만 |
|---|
| 2026.05.26 | ₩88,515 | ₩89,011 | ₩88,006 | ₩88,690 | +0.20% | 196.6만 |
|---|
| 2026.05.22 | ₩87,188 | ₩87,599 | ₩86,772 | ₩87,375 | +0.22% | 138.8만 |
|---|
| 2026.05.21 | ₩86,356 | ₩86,732 | ₩85,685 | ₩86,329 | -0.03% | 172.9만 |
|---|
| 2026.05.20 | ₩86,141 | ₩86,691 | ₩85,484 | ₩86,638 | +0.58% | 187.6만 |
|---|
| 2026.05.19 | ₩86,061 | ₩86,571 | ₩85,330 | ₩85,860 | -0.23% | 488.5만 |
|---|
| 2026.05.18 | ₩84,371 | ₩85,411 | ₩84,244 | ₩85,364 | +1.18% | 163.2만 |
|---|
| 2026.05.15 | ₩84,854 | ₩84,975 | ₩83,432 | ₩83,607 | -1.47% | 134.5만 |
|---|
| 2026.05.14 | ₩85,592 | ₩86,356 | ₩85,565 | ₩85,967 | +0.44% | 143.9만 |
|---|
| 2026.05.13 | ₩85,551 | ₩85,799 | ₩84,391 | ₩85,551 | 0.00% | 194.4만 |
|---|
| 2026.05.12 | ₩86,155 | ₩86,812 | ₩85,659 | ₩86,691 | +0.62% | 129.1만 |
|---|
| 2026.05.11 | ₩86,289 | ₩87,087 | ₩85,927 | ₩86,839 | +0.64% | 286.2만 |
|---|
| 2026.05.08 | ₩87,952 | ₩88,032 | ₩87,053 | ₩87,509 | -0.50% | 197.7만 |
|---|
| 2026.05.07 | ₩89,789 | ₩89,856 | ₩87,804 | ₩88,395 | -1.55% | 355.4만 |
|---|
| 2026.05.06 | ₩90,366 | ₩91,412 | ₩89,599 | ₩91,144 | +0.86% | 166.7만 |
|---|
| 2026.05.05 | ₩92,217 | ₩92,257 | ₩90,299 | ₩90,567 | -1.79% | 166.6만 |
|---|
| 2026.05.04 | ₩91,372 | ₩92,579 | ₩91,172 | ₩91,305 | -0.07% | 162만 |
|---|
| 2026.05.01 | ₩91,680 | ₩91,694 | ₩90,929 | ₩91,090 | -0.64% | 136.5만 |
|---|
| 2026.04.30 | ₩89,937 | ₩91,573 | ₩89,923 | ₩91,479 | +1.71% | 168.4만 |
|---|
| 2026.04.29 | ₩90,674 | ₩90,768 | ₩89,025 | ₩89,307 | -1.51% | 176만 |
|---|
| 2026.04.28 | ₩89,944 | ₩90,098 | ₩89,159 | ₩90,004 | +0.07% | 198.2만 |
|---|
| 2026.04.27 | ₩90,426 | ₩91,600 | ₩90,296 | ₩90,500 | +0.08% | 132.3만 |
|---|
| 2026.04.24 | ₩91,654 | ₩91,895 | ₩90,111 | ₩90,621 | -1.13% | 290.4만 |
|---|
| 2026.04.23 | ₩93,330 | ₩93,545 | ₩91,211 | ₩92,311 | -1.09% | 194.6만 |
|---|
| 2026.04.22 | ₩95,449 | ₩95,731 | ₩93,813 | ₩94,269 | -1.24% | 191.5만 |
|---|
| 2026.04.21 | ₩96,696 | ₩96,830 | ₩94,336 | ₩94,537 | -2.23% | 300만 |
|---|
| 2026.04.20 | ₩98,252 | ₩98,572 | ₩97,555 | ₩97,890 | -0.37% | 153.6만 |
|---|
| 2026.04.17 | ₩99,566 | ₩100,324 | ₩98,272 | ₩98,373 | -1.20% | 186.1만 |
|---|
| 2026.04.16 | ₩100,036 | ₩100,358 | ₩98,346 | ₩98,896 | -1.14% | 137.5만 |
|---|
| 2026.04.15 | ₩99,788 | ₩100,170 | ₩99,325 | ₩100,036 | +0.25% | 137.9만 |
|---|
| 2026.04.14 | ₩99,586 | ₩100,264 | ₩99,258 | ₩99,687 | +0.10% | 150.6만 |
|---|
| 2026.04.13 | ₩97,930 | ₩99,995 | ₩97,930 | ₩99,942 | +2.05% | 176.8만 |
|---|
| 2026.04.10 | ₩98,359 | ₩98,359 | ₩96,696 | ₩97,501 | -0.87% | 172.7만 |
|---|
| 2026.04.09 | ₩99,969 | ₩100,496 | ₩99,419 | ₩99,580 | -0.39% | 120.5만 |
|---|
| 2026.04.08 | ₩100,290 | ₩100,948 | ₩99,915 | ₩100,532 | +0.24% | 188.6만 |
|---|
| 2026.04.07 | ₩99,244 | ₩99,486 | ₩97,957 | ₩99,137 | -0.11% | 151.5만 |
|---|
| 2026.04.06 | ₩99,325 | ₩100,438 | ₩99,311 | ₩100,290 | +0.97% | 143.9만 |
|---|
| 2026.04.02 | ₩97,286 | ₩99,861 | ₩96,924 | ₩99,191 | +1.96% | 149.2만 |
|---|
| 2026.04.01 | ₩97,568 | ₩99,311 | ₩97,541 | ₩98,547 | +1.00% | 216.7만 |
|---|
| 2026.03.31 | ₩93,008 | ₩95,301 | ₩92,716 | ₩95,006 | +2.15% | 203.2만 |
|---|
| 2026.03.30 | ₩94,228 | ₩94,322 | ₩91,151 | ₩91,600 | -2.79% | 193.9만 |
|---|
| 2026.03.27 | ₩94,993 | ₩95,315 | ₩93,518 | ₩93,705 | -1.36% | 167.1만 |
|---|
| 2026.03.26 | ₩97,380 | ₩97,856 | ₩95,811 | ₩96,026 | -1.39% | 130.3만 |
|---|
| 2026.03.25 | ₩98,332 | ₩98,949 | ₩97,903 | ₩98,614 | +0.29% | 139.5만 |
|---|
| 2026.03.24 | ₩96,575 | ₩97,286 | ₩95,892 | ₩96,817 | +0.25% | 169.8만 |
|---|
| 2026.03.23 | ₩98,466 | ₩99,645 | ₩97,863 | ₩97,984 | -0.49% | 292.1만 |
|---|
| 2026.03.20 | ₩100,666 | ₩100,807 | ₩97,327 | ₩98,091 | -2.56% | 189.3만 |
|---|
| 2026.03.19 | ₩100,760 | ₩102,262 | ₩99,647 | ₩101,766 | +1.00% | 238.5만 |
|---|
| 2026.03.18 | ₩102,946 | ₩103,529 | ₩101,940 | ₩102,007 | -0.91% | 158만 |
|---|
| 2026.03.17 | ₩102,705 | ₩103,254 | ₩102,222 | ₩103,174 | +0.46% | 205.9만 |
|---|
| 2026.03.16 | ₩102,302 | ₩103,228 | ₩101,819 | ₩102,812 | +0.50% | 205.1만 |
|---|
| 2026.03.13 | ₩102,409 | ₩103,281 | ₩100,773 | ₩101,404 | -0.98% | 274.3만 |
|---|
| 2026.03.12 | ₩102,222 | ₩102,892 | ₩101,176 | ₩101,927 | -0.29% | 723.8만 |
|---|
| 2026.03.11 | ₩101,149 | ₩102,114 | ₩100,626 | ₩101,444 | +0.29% | 457.6만 |
|---|
| 2026.03.10 | ₩103,992 | ₩104,247 | ₩102,651 | ₩103,080 | -0.88% | 202.2만 |
|---|
| 2026.03.09 | ₩104,093 | ₩105,210 | ₩102,564 | ₩104,636 | +0.52% | 308.1만 |
|---|
| 2026.03.06 | ₩101,209 | ₩104,569 | ₩101,015 | ₩103,590 | +2.35% | 327.5만 |
|---|
| 2026.03.05 | ₩102,839 | ₩103,000 | ₩98,815 | ₩100,586 | -2.19% | 222.8만 |
|---|
| 2026.03.04 | ₩103,000 | ₩103,979 | ₩101,779 | ₩103,684 | +0.66% | 243.2만 |
|---|
| 2026.03.03 | ₩103,362 | ₩103,812 | ₩100,726 | ₩102,986 | -0.36% | 323.3만 |
|---|
| 2026.03.02 | ₩103,174 | ₩104,461 | ₩102,329 | ₩103,375 | +0.19% | 464.4만 |
|---|
| 2026.02.27 | ₩99,043 | ₩100,667 | ₩99,043 | ₩100,398 | +1.37% | 102.9만 |
|---|
| 2026.02.26 | ₩98,788 | ₩99,861 | ₩98,126 | ₩99,700 | +0.92% | 132.6만 |
|---|
| 2026.02.25 | ₩100,304 | ₩100,304 | ₩97,823 | ₩99,137 | -1.16% | 207.5만 |
|---|
| 2026.02.24 | ₩99,647 | ₩100,564 | ₩98,641 | ₩100,438 | +0.79% | 120만 |
|---|
| 2026.02.23 | ₩100,210 | ₩100,250 | ₩99,244 | ₩99,700 | -0.51% | 121.1만 |
|---|
| 2026.02.20 | ₩101,846 | ₩102,450 | ₩100,690 | ₩101,202 | -0.63% | 130.3만 |
|---|
| 2026.02.19 | ₩99,700 | ₩101,591 | ₩99,244 | ₩101,551 | +1.86% | 146.2만 |
|---|
| 2026.02.18 | ₩98,225 | ₩100,049 | ₩98,212 | ₩99,499 | +1.30% | 167.5만 |
|---|
| 2026.02.17 | ₩96,562 | ₩97,729 | ₩95,798 | ₩97,018 | +0.47% | 118.8만 |
|---|
| 2026.02.13 | ₩95,650 | ₩97,461 | ₩95,650 | ₩96,844 | +1.25% | 114.6만 |
|---|
| 2026.02.12 | ₩96,428 | ₩97,011 | ₩94,852 | ₩95,315 | -1.15% | 120.1만 |
|---|
| 2026.02.11 | ₩97,957 | ₩97,957 | ₩95,140 | ₩95,744 | -2.26% | 143.8만 |
|---|
| 2026.02.10 | ₩99,325 | ₩99,365 | ₩97,675 | ₩97,796 | -1.54% | 143.3만 |
|---|
| 2026.02.09 | ₩98,694 | ₩100,195 | ₩98,453 | ₩99,741 | +1.06% | 128.4만 |
|---|
| 2026.02.06 | ₩95,878 | ₩97,876 | ₩95,878 | ₩97,715 | +1.92% | 115.5만 |
|---|
| 2026.02.05 | ₩95,610 | ₩97,407 | ₩94,953 | ₩95,181 | -0.45% | 134.9만 |
|---|
| 2026.02.04 | ₩102,490 | ₩102,490 | ₩96,495 | ₩97,487 | -4.88% | 225.9만 |
|---|
| 2026.02.03 | ₩101,618 | ₩102,383 | ₩100,679 | ₩102,329 | +0.70% | 178.6만 |
|---|
| 2026.02.02 | ₩100,103 | ₩100,371 | ₩99,218 | ₩99,834 | -0.27% | 179.5만 |
|---|
| 2026.01.30 | ₩101,712 | ₩102,570 | ₩99,969 | ₩100,907 | -0.79% | 151.5만 |
|---|
| 2026.01.29 | ₩103,804 | ₩104,676 | ₩101,565 | ₩102,517 | -1.24% | 196.8만 |
|---|
| 2026.01.28 | ₩103,925 | ₩103,938 | ₩102,530 | ₩103,563 | -0.35% | 219.3만 |
|---|
| 2026.01.27 | ₩102,517 | ₩104,522 | ₩102,168 | ₩104,435 | +1.87% | 380.9만 |
|---|
| 2026.01.26 | ₩102,879 | ₩102,919 | ₩101,712 | ₩102,168 | -0.69% | 231.1만 |
|---|
| 2026.01.23 | ₩102,812 | ₩103,462 | ₩102,356 | ₩103,160 | +0.34% | 261.2만 |
|---|
| 2026.01.22 | ₩103,174 | ₩103,174 | ₩101,276 | ₩102,302 | -0.84% | 229.6만 |
|---|
| 2026.01.21 | ₩102,865 | ₩103,697 | ₩101,629 | ₩103,093 | +0.22% | 369.1만 |
|---|
| 2026.01.20 | ₩104,126 | ₩105,270 | ₩103,040 | ₩103,281 | -0.81% | 315.2만 |
|---|
| 2026.01.16 | ₩104,193 | ₩104,728 | ₩103,469 | ₩104,488 | +0.28% | 252.8만 |
|---|
| 2026.01.15 | ₩103,140 | ₩103,965 | ₩102,262 | ₩103,737 | +0.58% | 220만 |
|---|
| 2026.01.14 | ₩101,886 | ₩103,093 | ₩100,948 | ₩103,067 | +1.16% | 218만 |
|---|
| 2026.01.13 | ₩103,415 | ₩103,415 | ₩102,041 | ₩102,436 | -0.95% | 260.1만 |
|---|
| 2026.01.12 | ₩101,632 | ₩102,686 | ₩101,531 | ₩102,396 | +0.75% | 309만 |
|---|
| 2026.01.09 | ₩98,694 | ₩101,135 | ₩98,694 | ₩100,773 | +2.11% | 300.4만 |
|---|
| 2026.01.08 | ₩98,721 | ₩100,237 | ₩97,273 | ₩97,863 | -0.87% | 383.4만 |
|---|
| 2026.01.07 | ₩96,522 | ₩97,714 | ₩95,033 | ₩95,181 | -1.39% | 293.2만 |
|---|
| 2026.01.06 | ₩94,376 | ₩95,422 | ₩94,282 | ₩95,395 | +1.08% | 148.2만 |
|---|
| 2026.01.05 | ₩91,667 | ₩93,813 | ₩91,667 | ₩93,786 | +2.31% | 316.3만 |
|---|
| 2026.01.02 | ₩87,952 | ₩89,146 | ₩87,275 | ₩89,092 | +1.30% | 91.2만 |
|---|
| 2025.12.31 | ₩87,563 | ₩87,715 | ₩86,866 | ₩86,892 | -0.77% | 31.7만 |
|---|
| 2025.12.30 | ₩88,180 | ₩88,180 | ₩87,509 | ₩87,550 | -0.71% | 61.5만 |
|---|
| 2025.12.29 | ₩87,979 | ₩88,381 | ₩87,804 | ₩88,086 | +0.12% | 56.2만 |
|---|
| 2025.12.26 | ₩88,971 | ₩89,186 | ₩88,301 | ₩88,502 | -0.53% | 39.5만 |
|---|
| 2025.12.24 | ₩89,239 | ₩89,454 | ₩88,986 | ₩89,333 | +0.11% | 35.7만 |
|---|
| 2025.12.23 | ₩88,757 | ₩89,414 | ₩88,743 | ₩89,307 | +0.62% | 297.4만 |
|---|
| 2025.12.22 | ₩87,657 | ₩88,806 | ₩87,657 | ₩88,757 | +1.25% | 66.3만 |
|---|
| 2025.12.19 | ₩85,887 | ₩87,563 | ₩85,880 | ₩87,281 | +1.62% | 73.8만 |
|---|
| 2025.12.18 | ₩85,122 | ₩86,074 | ₩85,015 | ₩85,471 | +0.41% | 43.6만 |
|---|
| 2025.12.17 | ₩85,337 | ₩85,860 | ₩84,237 | ₩84,411 | -1.08% | 47.3만 |
|---|
| 2025.12.16 | ₩85,323 | ₩85,739 | ₩84,834 | ₩85,431 | +0.13% | 66.9만 |
|---|
| 2025.12.15 | ₩86,879 | ₩87,116 | ₩86,276 | ₩86,383 | -0.57% | 57.7만 |
|---|
| 2025.12.12 | ₩87,402 | ₩87,576 | ₩86,206 | ₩86,799 | -0.69% | 81.6만 |
|---|
| 2025.12.11 | ₩86,638 | ₩87,308 | ₩86,034 | ₩87,080 | +0.51% | 49.2만 |
|---|
| 2025.12.10 | ₩85,417 | ₩87,134 | ₩84,841 | ₩86,530 | +1.30% | 81.4만 |
|---|
| 2025.12.09 | ₩86,182 | ₩86,946 | ₩85,980 | ₩86,048 | -0.16% | 65.2만 |
|---|
| 2025.12.08 | ₩85,055 | ₩85,565 | ₩84,666 | ₩85,551 | +0.58% | 54.7만 |
|---|
| 2025.12.05 | ₩84,800 | ₩84,827 | ₩83,485 | ₩84,264 | -0.63% | 61.6만 |
|---|
| 2025.12.04 | ₩83,741 | ₩85,015 | ₩83,526 | ₩84,680 | +1.12% | 77.4만 |
|---|
| 2025.12.03 | ₩82,950 | ₩83,815 | ₩82,453 | ₩83,781 | +1.00% | 67.7만 |
|---|
| 2025.12.02 | ₩81,856 | ₩82,856 | ₩81,850 | ₩82,333 | +0.58% | 70.7만 |
|---|
| 2025.12.01 | ₩82,708 | ₩82,822 | ₩81,421 | ₩81,461 | -1.51% | 80.9만 |
|---|
| 2025.11.28 | ₩83,835 | ₩83,929 | ₩83,526 | ₩83,687 | -0.18% | 50.4만 |
|---|
| 2025.11.26 | ₩83,245 | ₩83,915 | ₩83,070 | ₩83,473 | +0.27% | 65.5만 |
|---|
| 2025.11.25 | ₩82,064 | ₩83,151 | ₩81,488 | ₩82,936 | +1.06% | 84.9만 |
|---|
| 2025.11.24 | ₩81,407 | ₩82,198 | ₩81,179 | ₩81,957 | +0.68% | 150.6만 |
|---|
| 2025.11.21 | ₩82,735 | ₩82,862 | ₩81,300 | ₩82,292 | -0.53% | 129.2만 |
|---|
| 2025.11.20 | ₩86,061 | ₩86,678 | ₩83,178 | ₩83,271 | -3.24% | 105.9만 |
|---|
| 2025.11.19 | ₩84,586 | ₩85,028 | ₩83,912 | ₩84,438 | -0.17% | 77만 |
|---|
| 2025.11.18 | ₩86,088 | ₩87,161 | ₩85,684 | ₩86,088 | 0.00% | 82.4만 |
|---|
| 2025.11.17 | ₩87,348 | ₩87,724 | ₩86,128 | ₩86,691 | -0.75% | 77.5만 |
|---|
| 2025.11.14 | ₩85,323 | ₩87,142 | ₩85,028 | ₩86,732 | +1.65% | 89.2만 |
|---|
| 2025.11.13 | ₩88,542 | ₩88,918 | ₩86,316 | ₩86,597 | -2.20% | 59만 |
|---|
| 2025.11.12 | ₩89,052 | ₩89,052 | ₩88,234 | ₩88,327 | -0.81% | 103.9만 |
|---|
| 2025.11.11 | ₩88,971 | ₩89,319 | ₩88,597 | ₩89,052 | +0.09% | 62.9만 |
|---|
| 2025.11.10 | ₩89,025 | ₩89,883 | ₩88,891 | ₩89,709 | +0.77% | 75.7만 |
|---|
| 2025.11.07 | ₩86,892 | ₩88,247 | ₩86,168 | ₩87,992 | +1.27% | 104.4만 |
|---|
| 2025.11.06 | ₩88,542 | ₩88,542 | ₩87,053 | ₩87,348 | -1.35% | 105만 |
|---|
| 2025.11.05 | ₩89,374 | ₩89,595 | ₩88,696 | ₩88,877 | -0.56% | 68만 |
|---|
| 2025.11.04 | ₩89,977 | ₩91,050 | ₩89,548 | ₩90,272 | +0.33% | 72.6만 |
|---|
| 2025.11.03 | ₩92,163 | ₩92,351 | ₩91,372 | ₩92,257 | +0.10% | 89.4만 |
|---|
| 2025.10.31 | ₩91,305 | ₩91,841 | ₩90,850 | ₩91,613 | +0.34% | 88.3만 |
|---|
| 2025.10.30 | ₩90,822 | ₩91,835 | ₩90,768 | ₩90,795 | -0.03% | 58만 |
|---|
| 2025.10.29 | ₩91,171 | ₩91,855 | ₩90,661 | ₩91,238 | +0.07% | 103.9만 |
|---|
| 2025.10.28 | ₩91,962 | ₩92,109 | ₩91,251 | ₩91,385 | -0.63% | 57.2만 |
|---|
| 2025.10.27 | ₩92,036 | ₩92,069 | ₩91,104 | ₩91,721 | -0.34% | 89만 |
|---|
| 2025.10.24 | ₩91,882 | ₩91,989 | ₩91,224 | ₩91,546 | -0.36% | 84.1만 |
|---|
| 2025.10.23 | ₩89,977 | ₩91,466 | ₩89,977 | ₩91,412 | +1.59% | 107만 |
|---|
| 2025.10.22 | ₩91,184 | ₩91,318 | ₩88,810 | ₩89,548 | -1.79% | 115.1만 |
|---|
| 2025.10.21 | ₩90,312 | ₩90,728 | ₩89,964 | ₩90,406 | +0.10% | 101.7만 |
|---|
| 2025.10.20 | ₩88,797 | ₩90,098 | ₩88,636 | ₩90,058 | +1.42% | 114.2만 |
|---|
| 2025.10.17 | ₩87,416 | ₩87,979 | ₩86,691 | ₩87,241 | -0.20% | 122.9만 |
|---|
| 2025.10.16 | ₩90,004 | ₩90,185 | ₩88,690 | ₩88,864 | -1.27% | 93.9만 |
|---|
| 2025.10.15 | ₩91,506 | ₩91,788 | ₩88,448 | ₩89,414 | -2.29% | 157.6만 |
|---|
| 2025.10.14 | ₩90,178 | ₩91,935 | ₩89,749 | ₩91,372 | +1.32% | 112.5만 |
|---|
| 2025.10.13 | ₩91,198 | ₩91,935 | ₩90,742 | ₩91,573 | +0.41% | 128만 |
|---|
| 2025.10.10 | ₩93,223 | ₩93,290 | ₩91,238 | ₩91,265 | -2.10% | 153.4만 |
|---|