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 | ₩79,471 | ₩80,302 | ₩79,230 | ₩80,249 | +0.98% | 68만 |
| 2026.10.08 | ₩78,466 | ₩79,364 | ₩78,352 | ₩79,337 | +1.11% | 113.4만 |
| 2026.10.07 | ₩79,779 | ₩79,779 | ₩78,385 | ₩78,734 | -1.31% | 128.1만 |
| 2026.10.06 | ₩80,342 | ₩80,637 | ₩79,860 | ₩80,503 | +0.20% | 92.3만 |
| 2026.10.05 | ₩81,039 | ₩81,281 | ₩80,564 | ₩80,972 | -0.08% | 87.8만 |
| 2026.10.02 | ₩81,160 | ₩81,348 | ₩80,450 | ₩80,731 | -0.53% | 90.2만 |
| 2026.10.01 | ₩80,758 | ₩81,053 | ₩80,342 | ₩80,610 | -0.18% | 126.2만 |
| 2026.09.30 | ₩80,972 | ₩81,180 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩80,530 |
| -0.55% |
| 133만 |
| 2026.09.29 | ₩81,321 | ₩81,600 | ₩80,677 | ₩81,026 | -0.36% | 130만 |
|---|
| 2026.09.28 | ₩81,777 | ₩82,279 | ₩81,381 | ₩81,522 | -0.31% | 85.7만 |
|---|
| 2026.09.25 | ₩82,728 | ₩83,003 | ₩82,125 | ₩82,380 | -0.42% | 102.2만 |
|---|
| 2026.09.24 | ₩82,943 | ₩83,318 | ₩82,507 | ₩82,581 | -0.44% | 245.6만 |
|---|
| 2026.09.23 | ₩83,184 | ₩84,310 | ₩83,037 | ₩83,506 | +0.39% | 491.2만 |
|---|
| 2026.09.22 | ₩84,833 | ₩84,833 | ₩82,541 | ₩83,439 | -1.64% | 832.6만 |
|---|
| 2026.09.21 | ₩84,122 | ₩84,886 | ₩83,861 | ₩84,685 | +0.67% | 66.5만 |
|---|
| 2026.09.18 | ₩84,444 | ₩84,480 | ₩83,360 | ₩84,015 | -0.51% | 68.7만 |
|---|
| 2026.09.17 | ₩84,846 | ₩85,248 | ₩84,015 | ₩84,431 | -0.49% | 80.5만 |
|---|
| 2026.09.16 | ₩83,774 | ₩84,431 | ₩83,378 | ₩84,002 | +0.27% | 442.4만 |
|---|
| 2026.09.15 | ₩83,412 | ₩84,330 | ₩82,822 | ₩83,868 | +0.55% | 62.6만 |
|---|
| 2026.09.14 | ₩83,010 | ₩83,780 | ₩82,849 | ₩83,546 | +0.65% | 79.7만 |
|---|
| 2026.09.11 | ₩83,251 | ₩83,417 | ₩82,251 | ₩82,768 | -0.58% | 84.1만 |
|---|
| 2026.09.10 | ₩82,916 | ₩83,486 | ₩82,675 | ₩82,809 | -0.13% | 61.1만 |
|---|
| 2026.09.09 | ₩83,921 | ₩84,176 | ₩82,835 | ₩82,889 | -1.23% | 51.7만 |
|---|
| 2026.09.08 | ₩84,229 | ₩84,792 | ₩83,987 | ₩84,069 | -0.19% | 68.1만 |
|---|
| 2026.09.04 | ₩84,886 | ₩84,940 | ₩84,162 | ₩84,417 | -0.55% | 76.4만 |
|---|
| 2026.09.03 | ₩84,953 | ₩85,569 | ₩84,779 | ₩85,449 | +0.58% | 57.2만 |
|---|
| 2026.09.02 | ₩86,146 | ₩86,173 | ₩84,343 | ₩84,591 | -1.80% | 74.7만 |
|---|
| 2026.09.01 | ₩87,071 | ₩87,795 | ₩85,878 | ₩85,932 | -1.31% | 97.3만 |
|---|
| 2026.08.31 | ₩88,063 | ₩88,170 | ₩87,493 | ₩87,768 | -0.33% | 74.4만 |
|---|
| 2026.08.28 | ₩89,390 | ₩89,403 | ₩88,411 | ₩88,720 | -0.75% | 61.9만 |
|---|
| 2026.08.27 | ₩89,175 | ₩89,785 | ₩88,907 | ₩89,645 | +0.53% | 51만 |
|---|
| 2026.08.26 | ₩87,795 | ₩88,854 | ₩87,795 | ₩88,626 | +0.95% | 63.6만 |
|---|
| 2026.08.25 | ₩89,082 | ₩89,082 | ₩87,755 | ₩87,996 | -1.22% | 114.8만 |
|---|
| 2026.08.24 | ₩89,604 | ₩89,604 | ₩88,331 | ₩88,492 | -1.24% | 94.3만 |
|---|
| 2026.08.21 | ₩90,342 | ₩90,382 | ₩89,551 | ₩89,926 | -0.46% | 62.4만 |
|---|
| 2026.08.20 | ₩92,446 | ₩92,446 | ₩90,549 | ₩90,677 | -1.91% | 100.8만 |
|---|
| 2026.08.19 | ₩94,068 | ₩94,068 | ₩92,660 | ₩92,754 | -1.40% | 70.8만 |
|---|
| 2026.08.18 | ₩93,210 | ₩94,188 | ₩93,190 | ₩93,585 | +0.40% | 53.2만 |
|---|
| 2026.08.17 | ₩94,577 | ₩95,060 | ₩93,706 | ₩93,786 | -0.84% | 80.6만 |
|---|
| 2026.08.14 | ₩94,832 | ₩95,355 | ₩94,376 | ₩94,912 | +0.08% | 58.6만 |
|---|
| 2026.08.13 | ₩94,430 | ₩94,524 | ₩93,550 | ₩94,188 | -0.26% | 75.1만 |
|---|
| 2026.08.12 | ₩93,827 | ₩94,256 | ₩93,156 | ₩94,028 | +0.21% | 64.7만 |
|---|
| 2026.08.11 | ₩93,156 | ₩93,777 | ₩92,848 | ₩93,089 | -0.07% | 74.7만 |
|---|
| 2026.08.10 | ₩92,687 | ₩94,256 | ₩92,687 | ₩93,626 | +1.01% | 92.6만 |
|---|
| 2026.08.07 | ₩91,615 | ₩92,567 | ₩91,173 | ₩92,540 | +1.01% | 116.6만 |
|---|
| 2026.08.06 | ₩90,382 | ₩91,367 | ₩90,382 | ₩90,851 | +0.52% | 80만 |
|---|
| 2026.08.05 | ₩91,132 | ₩91,803 | ₩90,154 | ₩90,301 | -0.91% | 83.2만 |
|---|
| 2026.08.04 | ₩88,532 | ₩90,931 | ₩88,492 | ₩90,569 | +2.30% | 142.3만 |
|---|
| 2026.08.03 | ₩85,717 | ₩86,481 | ₩85,429 | ₩86,280 | +0.66% | 88.6만 |
|---|
| 2026.07.31 | ₩84,350 | ₩84,953 | ₩83,291 | ₩84,779 | +0.51% | 104.6만 |
|---|
| 2026.07.30 | ₩83,291 | ₩84,187 | ₩82,436 | ₩84,136 | +1.01% | 92만 |
|---|
| 2026.07.29 | ₩85,342 | ₩85,590 | ₩82,929 | ₩83,144 | -2.58% | 85.3만 |
|---|
| 2026.07.28 | ₩86,106 | ₩86,153 | ₩85,141 | ₩85,664 | -0.51% | 238.8만 |
|---|
| 2026.07.27 | ₩84,967 | ₩85,996 | ₩84,929 | ₩85,583 | +0.73% | 119.7만 |
|---|
| 2026.07.24 | ₩84,792 | ₩85,275 | ₩84,377 | ₩84,457 | -0.40% | 95.3만 |
|---|
| 2026.07.23 | ₩83,077 | ₩85,355 | ₩83,077 | ₩84,109 | +1.24% | 127만 |
|---|
| 2026.07.22 | ₩81,576 | ₩82,206 | ₩81,173 | ₩81,401 | -0.21% | 65.7만 |
|---|
| 2026.07.21 | ₩80,034 | ₩81,227 | ₩79,203 | ₩80,758 | +0.90% | 79.2만 |
|---|
| 2026.07.20 | ₩80,610 | ₩81,187 | ₩80,383 | ₩80,463 | -0.18% | 110.6만 |
|---|
| 2026.07.17 | ₩80,570 | ₩81,495 | ₩80,369 | ₩80,503 | -0.08% | 96.7만 |
|---|
| 2026.07.16 | ₩80,718 | ₩80,899 | ₩79,867 | ₩80,275 | -0.55% | 87.9만 |
|---|
| 2026.07.15 | ₩81,053 | ₩81,656 | ₩80,396 | ₩80,771 | -0.35% | 106.5만 |
|---|
| 2026.07.14 | ₩80,423 | ₩81,696 | ₩80,329 | ₩80,718 | +0.37% | 90.9만 |
|---|
| 2026.07.13 | ₩81,897 | ₩82,018 | ₩80,698 | ₩81,053 | -1.03% | 98.1만 |
|---|
| 2026.07.10 | ₩82,125 | ₩82,125 | ₩81,240 | ₩82,018 | -0.13% | 65만 |
|---|
| 2026.07.09 | ₩82,755 | ₩82,768 | ₩81,971 | ₩82,380 | -0.45% | 81.1만 |
|---|
| 2026.07.08 | ₩84,042 | ₩84,196 | ₩83,345 | ₩84,002 | -0.05% | 133.6만 |
|---|
| 2026.07.07 | ₩86,910 | ₩87,182 | ₩85,262 | ₩85,503 | -1.62% | 129.7만 |
|---|
| 2026.07.06 | ₩86,240 | ₩87,138 | ₩85,972 | ₩86,910 | +0.78% | 98.8만 |
|---|
| 2026.07.02 | ₩84,270 | ₩86,173 | ₩84,149 | ₩85,731 | +1.73% | 131.9만 |
|---|
| 2026.07.01 | ₩81,160 | ₩82,822 | ₩80,879 | ₩82,031 | +1.07% | 216.4만 |
|---|
| 2026.06.30 | ₩78,922 | ₩80,141 | ₩78,747 | ₩80,034 | +1.41% | 192.5만 |
|---|
| 2026.06.29 | ₩78,680 | ₩79,237 | ₩78,506 | ₩78,680 | 0.00% | 146.4만 |
|---|
| 2026.06.26 | ₩77,608 | ₩79,109 | ₩77,595 | ₩78,265 | +0.85% | 190.5만 |
|---|
| 2026.06.25 | ₩78,546 | ₩79,297 | ₩77,930 | ₩78,010 | -0.68% | 268.4만 |
|---|
| 2026.06.24 | ₩80,021 | ₩80,289 | ₩78,888 | ₩78,922 | -1.37% | 241.3만 |
|---|
| 2026.06.23 | ₩81,046 | ₩81,629 | ₩80,905 | ₩81,173 | +0.16% | 141.7만 |
|---|
| 2026.06.22 | ₩82,876 | ₩82,889 | ₩80,838 | ₩81,214 | -2.01% | 495.6만 |
|---|
| 2026.06.18 | ₩85,731 | ₩86,052 | ₩83,010 | ₩83,506 | -2.60% | 175만 |
|---|
| 2026.06.17 | ₩85,717 | ₩86,910 | ₩85,329 | ₩85,556 | -0.19% | 136.6만 |
|---|
| 2026.06.16 | ₩85,436 | ₩85,871 | ₩84,819 | ₩85,597 | +0.19% | 158.9만 |
|---|
| 2026.06.15 | ₩85,536 | ₩85,784 | ₩84,652 | ₩84,819 | -0.84% | 212.5만 |
|---|
| 2026.06.12 | ₩86,481 | ₩86,669 | ₩85,275 | ₩85,543 | -1.08% | 97.4만 |
|---|
| 2026.06.11 | ₩84,283 | ₩87,554 | ₩84,136 | ₩87,326 | +3.61% | 223.9만 |
|---|
| 2026.06.10 | ₩84,725 | ₩85,141 | ₩83,472 | ₩83,586 | -1.34% | 119.9만 |
|---|
| 2026.06.09 | ₩84,792 | ₩85,402 | ₩82,835 | ₩84,591 | -0.24% | 143.5만 |
|---|
| 2026.06.08 | ₩85,235 | ₩85,583 | ₩84,176 | ₩84,538 | -0.82% | 124만 |
|---|
| 2026.06.05 | ₩85,905 | ₩85,965 | ₩84,095 | ₩84,511 | -1.62% | 194.1만 |
|---|
| 2026.06.04 | ₩85,396 | ₩86,307 | ₩85,248 | ₩86,200 | +0.94% | 152.1만 |
|---|
| 2026.06.03 | ₩86,026 | ₩86,026 | ₩84,806 | ₩84,859 | -1.36% | 134.8만 |
|---|
| 2026.06.02 | ₩86,991 | ₩87,232 | ₩86,441 | ₩86,937 | -0.06% | 289.8만 |
|---|
| 2026.06.01 | ₩89,403 | ₩89,403 | ₩87,394 | ₩87,956 | -1.62% | 223.1만 |
|---|
| 2026.05.29 | ₩90,730 | ₩90,730 | ₩89,698 | ₩90,516 | -0.24% | 212.3만 |
|---|
| 2026.05.28 | ₩88,881 | ₩91,280 | ₩88,800 | ₩91,039 | +2.43% | 487.6만 |
|---|
| 2026.05.27 | ₩88,452 | ₩88,465 | ₩87,527 | ₩87,835 | -0.70% | 135.7만 |
|---|
| 2026.05.26 | ₩88,465 | ₩88,961 | ₩87,956 | ₩88,639 | +0.20% | 196.6만 |
|---|
| 2026.05.22 | ₩87,138 | ₩87,550 | ₩86,723 | ₩87,326 | +0.22% | 138.8만 |
|---|
| 2026.05.21 | ₩86,307 | ₩86,682 | ₩85,637 | ₩86,280 | -0.03% | 172.9만 |
|---|
| 2026.05.20 | ₩86,093 | ₩86,642 | ₩85,436 | ₩86,589 | +0.58% | 187.6만 |
|---|
| 2026.05.19 | ₩86,012 | ₩86,522 | ₩85,282 | ₩85,811 | -0.23% | 488.5만 |
|---|
| 2026.05.18 | ₩84,323 | ₩85,362 | ₩84,196 | ₩85,315 | +1.18% | 163.2만 |
|---|
| 2026.05.15 | ₩84,806 | ₩84,926 | ₩83,385 | ₩83,559 | -1.47% | 134.5만 |
|---|
| 2026.05.14 | ₩85,543 | ₩86,307 | ₩85,516 | ₩85,918 | +0.44% | 143.9만 |
|---|
| 2026.05.13 | ₩85,503 | ₩85,751 | ₩84,343 | ₩85,503 | 0.00% | 194.4만 |
|---|
| 2026.05.12 | ₩86,106 | ₩86,763 | ₩85,610 | ₩86,642 | +0.62% | 129.1만 |
|---|
| 2026.05.11 | ₩86,240 | ₩87,038 | ₩85,878 | ₩86,790 | +0.64% | 286.2만 |
|---|
| 2026.05.08 | ₩87,902 | ₩87,983 | ₩87,004 | ₩87,460 | -0.50% | 197.7만 |
|---|
| 2026.05.07 | ₩89,738 | ₩89,805 | ₩87,755 | ₩88,344 | -1.55% | 355.4만 |
|---|
| 2026.05.06 | ₩90,315 | ₩91,360 | ₩89,548 | ₩91,092 | +0.86% | 166.7만 |
|---|
| 2026.05.05 | ₩92,165 | ₩92,205 | ₩90,248 | ₩90,516 | -1.79% | 166.6만 |
|---|
| 2026.05.04 | ₩91,320 | ₩92,526 | ₩91,120 | ₩91,253 | -0.07% | 162만 |
|---|
| 2026.05.01 | ₩91,628 | ₩91,642 | ₩90,878 | ₩91,039 | -0.64% | 136.5만 |
|---|
| 2026.04.30 | ₩89,886 | ₩91,521 | ₩89,872 | ₩91,427 | +1.71% | 168.4만 |
|---|
| 2026.04.29 | ₩90,623 | ₩90,717 | ₩88,974 | ₩89,256 | -1.51% | 176만 |
|---|
| 2026.04.28 | ₩89,893 | ₩90,047 | ₩89,108 | ₩89,953 | +0.07% | 198.2만 |
|---|
| 2026.04.27 | ₩90,375 | ₩91,548 | ₩90,245 | ₩90,449 | +0.08% | 132.3만 |
|---|
| 2026.04.24 | ₩91,602 | ₩91,843 | ₩90,060 | ₩90,569 | -1.13% | 290.4만 |
|---|
| 2026.04.23 | ₩93,277 | ₩93,492 | ₩91,159 | ₩92,258 | -1.09% | 194.6만 |
|---|
| 2026.04.22 | ₩95,395 | ₩95,676 | ₩93,760 | ₩94,215 | -1.24% | 191.5만 |
|---|
| 2026.04.21 | ₩96,641 | ₩96,775 | ₩94,282 | ₩94,483 | -2.23% | 300만 |
|---|
| 2026.04.20 | ₩98,196 | ₩98,517 | ₩97,499 | ₩97,834 | -0.37% | 153.6만 |
|---|
| 2026.04.17 | ₩99,510 | ₩100,267 | ₩98,216 | ₩98,317 | -1.20% | 186.1만 |
|---|
| 2026.04.16 | ₩99,979 | ₩100,301 | ₩98,290 | ₩98,840 | -1.14% | 137.5만 |
|---|
| 2026.04.15 | ₩99,731 | ₩100,113 | ₩99,269 | ₩99,979 | +0.25% | 137.9만 |
|---|
| 2026.04.14 | ₩99,530 | ₩100,207 | ₩99,202 | ₩99,630 | +0.10% | 150.6만 |
|---|
| 2026.04.13 | ₩97,875 | ₩99,939 | ₩97,875 | ₩99,885 | +2.05% | 176.8만 |
|---|
| 2026.04.10 | ₩98,303 | ₩98,303 | ₩96,641 | ₩97,446 | -0.87% | 172.7만 |
|---|
| 2026.04.09 | ₩99,912 | ₩100,439 | ₩99,362 | ₩99,523 | -0.39% | 120.5만 |
|---|
| 2026.04.08 | ₩100,234 | ₩100,890 | ₩99,858 | ₩100,475 | +0.24% | 188.6만 |
|---|
| 2026.04.07 | ₩99,188 | ₩99,429 | ₩97,901 | ₩99,081 | -0.11% | 151.5만 |
|---|
| 2026.04.06 | ₩99,269 | ₩100,381 | ₩99,255 | ₩100,234 | +0.97% | 143.9만 |
|---|
| 2026.04.02 | ₩97,231 | ₩99,805 | ₩96,869 | ₩99,135 | +1.96% | 149.2만 |
|---|
| 2026.04.01 | ₩97,513 | ₩99,255 | ₩97,486 | ₩98,491 | +1.00% | 216.7만 |
|---|
| 2026.03.31 | ₩92,955 | ₩95,247 | ₩92,663 | ₩94,953 | +2.15% | 203.2만 |
|---|
| 2026.03.30 | ₩94,175 | ₩94,269 | ₩91,099 | ₩91,548 | -2.79% | 193.9만 |
|---|
| 2026.03.27 | ₩94,939 | ₩95,261 | ₩93,465 | ₩93,652 | -1.36% | 167.1만 |
|---|
| 2026.03.26 | ₩97,325 | ₩97,801 | ₩95,757 | ₩95,971 | -1.39% | 130.3만 |
|---|
| 2026.03.25 | ₩98,277 | ₩98,893 | ₩97,848 | ₩98,558 | +0.29% | 139.5만 |
|---|
| 2026.03.24 | ₩96,521 | ₩97,231 | ₩95,837 | ₩96,762 | +0.25% | 169.8만 |
|---|
| 2026.03.23 | ₩98,411 | ₩99,589 | ₩97,808 | ₩97,928 | -0.49% | 292.1만 |
|---|
| 2026.03.20 | ₩100,609 | ₩100,750 | ₩97,271 | ₩98,035 | -2.56% | 189.3만 |
|---|
| 2026.03.19 | ₩100,703 | ₩102,204 | ₩99,590 | ₩101,708 | +1.00% | 238.5만 |
|---|
| 2026.03.18 | ₩102,888 | ₩103,471 | ₩101,882 | ₩101,949 | -0.91% | 158만 |
|---|
| 2026.03.17 | ₩102,646 | ₩103,196 | ₩102,164 | ₩103,115 | +0.46% | 205.9만 |
|---|
| 2026.03.16 | ₩102,244 | ₩103,169 | ₩101,762 | ₩102,754 | +0.50% | 205.1만 |
|---|
| 2026.03.13 | ₩102,351 | ₩103,223 | ₩100,716 | ₩101,346 | -0.98% | 274.3만 |
|---|
| 2026.03.12 | ₩102,164 | ₩102,834 | ₩101,118 | ₩101,869 | -0.29% | 723.8만 |
|---|
| 2026.03.11 | ₩101,091 | ₩102,057 | ₩100,569 | ₩101,386 | +0.29% | 457.6만 |
|---|
| 2026.03.10 | ₩103,933 | ₩104,188 | ₩102,593 | ₩103,022 | -0.88% | 202.2만 |
|---|
| 2026.03.09 | ₩104,034 | ₩105,150 | ₩102,506 | ₩104,576 | +0.52% | 308.1만 |
|---|
| 2026.03.06 | ₩101,152 | ₩104,509 | ₩100,957 | ₩103,531 | +2.35% | 327.5만 |
|---|
| 2026.03.05 | ₩102,780 | ₩102,941 | ₩98,759 | ₩100,529 | -2.19% | 222.8만 |
|---|
| 2026.03.04 | ₩102,941 | ₩103,920 | ₩101,721 | ₩103,625 | +0.66% | 243.2만 |
|---|
| 2026.03.03 | ₩103,303 | ₩103,753 | ₩100,669 | ₩102,928 | -0.36% | 323.3만 |
|---|
| 2026.03.02 | ₩103,115 | ₩104,402 | ₩102,271 | ₩103,316 | +0.19% | 464.4만 |
|---|
| 2026.02.27 | ₩98,987 | ₩100,610 | ₩98,987 | ₩100,341 | +1.37% | 102.9만 |
|---|
| 2026.02.26 | ₩98,732 | ₩99,805 | ₩98,070 | ₩99,644 | +0.92% | 132.6만 |
|---|
| 2026.02.25 | ₩100,247 | ₩100,247 | ₩97,767 | ₩99,081 | -1.16% | 207.5만 |
|---|
| 2026.02.24 | ₩99,590 | ₩100,507 | ₩98,585 | ₩100,381 | +0.79% | 120만 |
|---|
| 2026.02.23 | ₩100,153 | ₩100,193 | ₩99,188 | ₩99,644 | -0.51% | 121.1만 |
|---|
| 2026.02.20 | ₩101,788 | ₩102,392 | ₩100,633 | ₩101,145 | -0.63% | 130.3만 |
|---|
| 2026.02.19 | ₩99,644 | ₩101,534 | ₩99,188 | ₩101,494 | +1.86% | 146.2만 |
|---|
| 2026.02.18 | ₩98,169 | ₩99,992 | ₩98,156 | ₩99,443 | +1.30% | 167.5만 |
|---|
| 2026.02.17 | ₩96,507 | ₩97,673 | ₩95,743 | ₩96,963 | +0.47% | 118.8만 |
|---|
| 2026.02.13 | ₩95,596 | ₩97,405 | ₩95,596 | ₩96,789 | +1.25% | 114.6만 |
|---|
| 2026.02.12 | ₩96,373 | ₩96,956 | ₩94,798 | ₩95,261 | -1.15% | 120.1만 |
|---|
| 2026.02.11 | ₩97,901 | ₩97,901 | ₩95,087 | ₩95,690 | -2.26% | 143.8만 |
|---|
| 2026.02.10 | ₩99,269 | ₩99,309 | ₩97,620 | ₩97,741 | -1.54% | 143.3만 |
|---|
| 2026.02.09 | ₩98,639 | ₩100,138 | ₩98,397 | ₩99,684 | +1.06% | 128.4만 |
|---|
| 2026.02.06 | ₩95,824 | ₩97,821 | ₩95,824 | ₩97,660 | +1.92% | 115.5만 |
|---|
| 2026.02.05 | ₩95,556 | ₩97,352 | ₩94,899 | ₩95,127 | -0.45% | 134.9만 |
|---|
| 2026.02.04 | ₩102,432 | ₩102,432 | ₩96,440 | ₩97,432 | -4.88% | 225.9만 |
|---|
| 2026.02.03 | ₩101,561 | ₩102,325 | ₩100,622 | ₩102,271 | +0.70% | 178.6만 |
|---|
| 2026.02.02 | ₩100,046 | ₩100,314 | ₩99,161 | ₩99,778 | -0.27% | 179.5만 |
|---|
| 2026.01.30 | ₩101,654 | ₩102,512 | ₩99,912 | ₩100,850 | -0.79% | 151.5만 |
|---|
| 2026.01.29 | ₩103,745 | ₩104,617 | ₩101,507 | ₩102,459 | -1.24% | 196.8만 |
|---|
| 2026.01.28 | ₩103,866 | ₩103,879 | ₩102,472 | ₩103,504 | -0.35% | 219.3만 |
|---|
| 2026.01.27 | ₩102,459 | ₩104,463 | ₩102,110 | ₩104,375 | +1.87% | 380.9만 |
|---|
| 2026.01.26 | ₩102,821 | ₩102,861 | ₩101,654 | ₩102,110 | -0.69% | 231.1만 |
|---|
| 2026.01.23 | ₩102,754 | ₩103,404 | ₩102,298 | ₩103,102 | +0.34% | 261.2만 |
|---|
| 2026.01.22 | ₩103,115 | ₩103,115 | ₩101,219 | ₩102,244 | -0.84% | 229.6만 |
|---|
| 2026.01.21 | ₩102,807 | ₩103,638 | ₩101,571 | ₩103,035 | +0.22% | 369.1만 |
|---|
| 2026.01.20 | ₩104,067 | ₩105,210 | ₩102,981 | ₩103,223 | -0.81% | 315.2만 |
|---|
| 2026.01.16 | ₩104,134 | ₩104,669 | ₩103,410 | ₩104,429 | +0.28% | 252.8만 |
|---|
| 2026.01.15 | ₩103,082 | ₩103,906 | ₩102,204 | ₩103,678 | +0.58% | 220만 |
|---|
| 2026.01.14 | ₩101,829 | ₩103,035 | ₩100,890 | ₩103,008 | +1.16% | 218만 |
|---|
| 2026.01.13 | ₩103,357 | ₩103,357 | ₩101,983 | ₩102,378 | -0.95% | 260.1만 |
|---|
| 2026.01.12 | ₩101,574 | ₩102,628 | ₩101,473 | ₩102,338 | +0.75% | 309만 |
|---|
| 2026.01.09 | ₩98,639 | ₩101,078 | ₩98,639 | ₩100,716 | +2.11% | 300.4만 |
|---|
| 2026.01.08 | ₩98,665 | ₩100,180 | ₩97,218 | ₩97,808 | -0.87% | 383.4만 |
|---|
| 2026.01.07 | ₩96,467 | ₩97,659 | ₩94,979 | ₩95,127 | -1.39% | 293.2만 |
|---|
| 2026.01.06 | ₩94,323 | ₩95,368 | ₩94,229 | ₩95,341 | +1.08% | 148.2만 |
|---|
| 2026.01.05 | ₩91,615 | ₩93,760 | ₩91,615 | ₩93,733 | +2.31% | 316.3만 |
|---|
| 2026.01.02 | ₩87,902 | ₩89,095 | ₩87,225 | ₩89,041 | +1.30% | 91.2만 |
|---|
| 2025.12.31 | ₩87,513 | ₩87,665 | ₩86,816 | ₩86,843 | -0.77% | 31.7만 |
|---|
| 2025.12.30 | ₩88,130 | ₩88,130 | ₩87,460 | ₩87,500 | -0.71% | 61.5만 |
|---|
| 2025.12.29 | ₩87,929 | ₩88,331 | ₩87,755 | ₩88,036 | +0.12% | 56.2만 |
|---|
| 2025.12.26 | ₩88,921 | ₩89,135 | ₩88,251 | ₩88,452 | -0.53% | 39.5만 |
|---|
| 2025.12.24 | ₩89,189 | ₩89,403 | ₩88,936 | ₩89,283 | +0.11% | 35.7만 |
|---|
| 2025.12.23 | ₩88,706 | ₩89,363 | ₩88,693 | ₩89,256 | +0.62% | 297.4만 |
|---|
| 2025.12.22 | ₩87,607 | ₩88,756 | ₩87,607 | ₩88,706 | +1.25% | 66.3만 |
|---|
| 2025.12.19 | ₩85,838 | ₩87,513 | ₩85,831 | ₩87,232 | +1.62% | 73.8만 |
|---|
| 2025.12.18 | ₩85,074 | ₩86,026 | ₩84,967 | ₩85,422 | +0.41% | 43.6만 |
|---|
| 2025.12.17 | ₩85,288 | ₩85,811 | ₩84,189 | ₩84,364 | -1.08% | 47.3만 |
|---|
| 2025.12.16 | ₩85,275 | ₩85,690 | ₩84,786 | ₩85,382 | +0.13% | 66.9만 |
|---|
| 2025.12.15 | ₩86,830 | ₩87,067 | ₩86,227 | ₩86,334 | -0.57% | 57.7만 |
|---|
| 2025.12.12 | ₩87,353 | ₩87,527 | ₩86,157 | ₩86,749 | -0.69% | 81.6만 |
|---|
| 2025.12.11 | ₩86,589 | ₩87,259 | ₩85,985 | ₩87,031 | +0.51% | 49.2만 |
|---|
| 2025.12.10 | ₩85,369 | ₩87,084 | ₩84,792 | ₩86,481 | +1.30% | 81.4만 |
|---|
| 2025.12.09 | ₩86,133 | ₩86,897 | ₩85,932 | ₩85,999 | -0.16% | 65.2만 |
|---|
| 2025.12.08 | ₩85,007 | ₩85,516 | ₩84,618 | ₩85,503 | +0.58% | 54.7만 |
|---|
| 2025.12.05 | ₩84,752 | ₩84,779 | ₩83,437 | ₩84,216 | -0.63% | 61.6만 |
|---|
| 2025.12.04 | ₩83,693 | ₩84,967 | ₩83,479 | ₩84,632 | +1.12% | 77.4만 |
|---|
| 2025.12.03 | ₩82,903 | ₩83,767 | ₩82,407 | ₩83,734 | +1.00% | 67.7만 |
|---|
| 2025.12.02 | ₩81,810 | ₩82,809 | ₩81,803 | ₩82,286 | +0.58% | 70.7만 |
|---|
| 2025.12.01 | ₩82,661 | ₩82,775 | ₩81,374 | ₩81,415 | -1.51% | 80.9만 |
|---|
| 2025.11.28 | ₩83,787 | ₩83,881 | ₩83,479 | ₩83,640 | -0.18% | 50.4만 |
|---|
| 2025.11.26 | ₩83,197 | ₩83,868 | ₩83,023 | ₩83,425 | +0.27% | 65.5만 |
|---|
| 2025.11.25 | ₩82,018 | ₩83,104 | ₩81,441 | ₩82,889 | +1.06% | 84.9만 |
|---|
| 2025.11.24 | ₩81,361 | ₩82,152 | ₩81,133 | ₩81,911 | +0.68% | 150.6만 |
|---|
| 2025.11.21 | ₩82,688 | ₩82,815 | ₩81,254 | ₩82,246 | -0.53% | 129.2만 |
|---|
| 2025.11.20 | ₩86,012 | ₩86,629 | ₩83,130 | ₩83,224 | -3.24% | 105.9만 |
|---|
| 2025.11.19 | ₩84,538 | ₩84,980 | ₩83,865 | ₩84,390 | -0.17% | 77만 |
|---|
| 2025.11.18 | ₩86,039 | ₩87,111 | ₩85,636 | ₩86,039 | 0.00% | 82.4만 |
|---|
| 2025.11.17 | ₩87,299 | ₩87,674 | ₩86,079 | ₩86,642 | -0.75% | 77.5만 |
|---|
| 2025.11.14 | ₩85,275 | ₩87,093 | ₩84,980 | ₩86,682 | +1.65% | 89.2만 |
|---|
| 2025.11.13 | ₩88,492 | ₩88,867 | ₩86,267 | ₩86,548 | -2.20% | 59만 |
|---|
| 2025.11.12 | ₩89,001 | ₩89,001 | ₩88,184 | ₩88,277 | -0.81% | 103.9만 |
|---|
| 2025.11.11 | ₩88,921 | ₩89,268 | ₩88,547 | ₩89,001 | +0.09% | 62.9만 |
|---|
| 2025.11.10 | ₩88,974 | ₩89,832 | ₩88,840 | ₩89,658 | +0.77% | 75.7만 |
|---|
| 2025.11.07 | ₩86,843 | ₩88,197 | ₩86,119 | ₩87,942 | +1.27% | 104.4만 |
|---|
| 2025.11.06 | ₩88,492 | ₩88,492 | ₩87,004 | ₩87,299 | -1.35% | 105만 |
|---|
| 2025.11.05 | ₩89,323 | ₩89,544 | ₩88,646 | ₩88,827 | -0.56% | 68만 |
|---|
| 2025.11.04 | ₩89,926 | ₩90,998 | ₩89,497 | ₩90,221 | +0.33% | 72.6만 |
|---|
| 2025.11.03 | ₩92,111 | ₩92,299 | ₩91,320 | ₩92,205 | +0.10% | 89.4만 |
|---|
| 2025.10.31 | ₩91,253 | ₩91,789 | ₩90,799 | ₩91,561 | +0.34% | 88.3만 |
|---|
| 2025.10.30 | ₩90,771 | ₩91,783 | ₩90,717 | ₩90,744 | -0.03% | 58만 |
|---|
| 2025.10.29 | ₩91,119 | ₩91,803 | ₩90,610 | ₩91,186 | +0.07% | 103.9만 |
|---|
| 2025.10.28 | ₩91,910 | ₩92,057 | ₩91,199 | ₩91,333 | -0.63% | 57.2만 |
|---|
| 2025.10.27 | ₩91,984 | ₩92,017 | ₩91,052 | ₩91,669 | -0.34% | 89만 |
|---|
| 2025.10.24 | ₩91,829 | ₩91,937 | ₩91,173 | ₩91,494 | -0.36% | 84.1만 |
|---|
| 2025.10.23 | ₩89,926 | ₩91,414 | ₩89,926 | ₩91,360 | +1.59% | 107만 |
|---|
| 2025.10.22 | ₩91,132 | ₩91,266 | ₩88,760 | ₩89,497 | -1.79% | 115.1만 |
|---|
| 2025.10.21 | ₩90,261 | ₩90,677 | ₩89,913 | ₩90,355 | +0.10% | 101.7만 |
|---|
| 2025.10.20 | ₩88,747 | ₩90,047 | ₩88,586 | ₩90,007 | +1.42% | 114.2만 |
|---|
| 2025.10.17 | ₩87,366 | ₩87,929 | ₩86,642 | ₩87,192 | -0.20% | 122.9만 |
|---|
| 2025.10.16 | ₩89,953 | ₩90,134 | ₩88,639 | ₩88,814 | -1.27% | 93.9만 |
|---|
| 2025.10.15 | ₩91,454 | ₩91,736 | ₩88,398 | ₩89,363 | -2.29% | 157.6만 |
|---|
| 2025.10.14 | ₩90,127 | ₩91,883 | ₩89,698 | ₩91,320 | +1.32% | 112.5만 |
|---|
| 2025.10.13 | ₩91,146 | ₩91,883 | ₩90,690 | ₩91,521 | +0.41% | 128만 |
|---|
| 2025.10.10 | ₩93,170 | ₩93,237 | ₩91,186 | ₩91,213 | -2.10% | 153.4만 |
|---|