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 | ₩79,240 | ₩80,069 | ₩78,999 | ₩80,015 | +0.98% | 68만 |
| 2026.10.08 | ₩78,238 | ₩79,133 | ₩78,124 | ₩79,106 | +1.11% | 113.4만 |
| 2026.10.07 | ₩79,547 | ₩79,547 | ₩78,157 | ₩78,505 | -1.31% | 128.1만 |
| 2026.10.06 | ₩80,109 | ₩80,403 | ₩79,627 | ₩80,269 | +0.20% | 92.3만 |
| 2026.10.05 | ₩80,804 | ₩81,044 | ₩80,329 | ₩80,737 | -0.08% | 87.8만 |
| 2026.10.02 | ₩80,924 | ₩81,111 | ₩80,216 | ₩80,496 | -0.53% | 90.2만 |
| 2026.10.01 | ₩80,523 | ₩80,817 | ₩80,109 | ₩80,376 | -0.18% | 126.2만 |
| 2026.09.30 | ₩80,737 | ₩80,944 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩80,296 |
| -0.55% |
| 133만 |
| 2026.09.29 | ₩81,084 | ₩81,362 | ₩80,443 | ₩80,790 | -0.36% | 130만 |
|---|
| 2026.09.28 | ₩81,539 | ₩82,040 | ₩81,144 | ₩81,285 | -0.31% | 85.7만 |
|---|
| 2026.09.25 | ₩82,488 | ₩82,762 | ₩81,886 | ₩82,140 | -0.42% | 102.2만 |
|---|
| 2026.09.24 | ₩82,701 | ₩83,076 | ₩82,267 | ₩82,341 | -0.44% | 245.6만 |
|---|
| 2026.09.23 | ₩82,942 | ₩84,065 | ₩82,795 | ₩83,263 | +0.39% | 491.2만 |
|---|
| 2026.09.22 | ₩84,586 | ₩84,586 | ₩82,300 | ₩83,196 | -1.64% | 832.6만 |
|---|
| 2026.09.21 | ₩83,877 | ₩84,639 | ₩83,617 | ₩84,439 | +0.67% | 66.5만 |
|---|
| 2026.09.18 | ₩84,198 | ₩84,234 | ₩83,117 | ₩83,771 | -0.51% | 68.7만 |
|---|
| 2026.09.17 | ₩84,599 | ₩85,000 | ₩83,771 | ₩84,185 | -0.49% | 80.5만 |
|---|
| 2026.09.16 | ₩83,530 | ₩84,185 | ₩83,136 | ₩83,757 | +0.27% | 442.4만 |
|---|
| 2026.09.15 | ₩83,169 | ₩84,085 | ₩82,581 | ₩83,624 | +0.55% | 62.6만 |
|---|
| 2026.09.14 | ₩82,768 | ₩83,537 | ₩82,608 | ₩83,303 | +0.65% | 79.7만 |
|---|
| 2026.09.11 | ₩83,009 | ₩83,174 | ₩82,012 | ₩82,528 | -0.58% | 84.1만 |
|---|
| 2026.09.10 | ₩82,675 | ₩83,243 | ₩82,434 | ₩82,568 | -0.13% | 61.1만 |
|---|
| 2026.09.09 | ₩83,677 | ₩83,931 | ₩82,594 | ₩82,648 | -1.23% | 51.7만 |
|---|
| 2026.09.08 | ₩83,984 | ₩84,546 | ₩83,743 | ₩83,824 | -0.19% | 68.1만 |
|---|
| 2026.09.04 | ₩84,639 | ₩84,693 | ₩83,918 | ₩84,172 | -0.55% | 76.4만 |
|---|
| 2026.09.03 | ₩84,706 | ₩85,320 | ₩84,532 | ₩85,201 | +0.58% | 57.2만 |
|---|
| 2026.09.02 | ₩85,896 | ₩85,922 | ₩84,098 | ₩84,345 | -1.80% | 74.7만 |
|---|
| 2026.09.01 | ₩86,818 | ₩87,539 | ₩85,628 | ₩85,682 | -1.31% | 97.3만 |
|---|
| 2026.08.31 | ₩87,807 | ₩87,914 | ₩87,239 | ₩87,513 | -0.33% | 74.4만 |
|---|
| 2026.08.28 | ₩89,130 | ₩89,143 | ₩88,154 | ₩88,462 | -0.75% | 61.9만 |
|---|
| 2026.08.27 | ₩88,916 | ₩89,524 | ₩88,649 | ₩89,384 | +0.53% | 51만 |
|---|
| 2026.08.26 | ₩87,539 | ₩88,595 | ₩87,539 | ₩88,368 | +0.95% | 63.6만 |
|---|
| 2026.08.25 | ₩88,822 | ₩88,822 | ₩87,499 | ₩87,740 | -1.22% | 114.8만 |
|---|
| 2026.08.24 | ₩89,344 | ₩89,344 | ₩88,074 | ₩88,234 | -1.24% | 94.3만 |
|---|
| 2026.08.21 | ₩90,079 | ₩90,119 | ₩89,290 | ₩89,664 | -0.46% | 62.4만 |
|---|
| 2026.08.20 | ₩92,177 | ₩92,177 | ₩90,286 | ₩90,413 | -1.91% | 100.8만 |
|---|
| 2026.08.19 | ₩93,794 | ₩93,794 | ₩92,391 | ₩92,484 | -1.40% | 70.8만 |
|---|
| 2026.08.18 | ₩92,939 | ₩93,914 | ₩92,919 | ₩93,313 | +0.40% | 53.2만 |
|---|
| 2026.08.17 | ₩94,302 | ₩94,783 | ₩93,433 | ₩93,514 | -0.84% | 80.6만 |
|---|
| 2026.08.14 | ₩94,556 | ₩95,077 | ₩94,102 | ₩94,636 | +0.08% | 58.6만 |
|---|
| 2026.08.13 | ₩94,155 | ₩94,249 | ₩93,278 | ₩93,914 | -0.26% | 75.1만 |
|---|
| 2026.08.12 | ₩93,554 | ₩93,981 | ₩92,885 | ₩93,754 | +0.21% | 64.7만 |
|---|
| 2026.08.11 | ₩92,885 | ₩93,504 | ₩92,578 | ₩92,819 | -0.07% | 74.7만 |
|---|
| 2026.08.10 | ₩92,418 | ₩93,981 | ₩92,418 | ₩93,353 | +1.01% | 92.6만 |
|---|
| 2026.08.07 | ₩91,348 | ₩92,297 | ₩90,907 | ₩92,271 | +1.01% | 116.6만 |
|---|
| 2026.08.06 | ₩90,119 | ₩91,101 | ₩90,119 | ₩90,587 | +0.52% | 80만 |
|---|
| 2026.08.05 | ₩90,867 | ₩91,536 | ₩89,892 | ₩90,039 | -0.91% | 83.2만 |
|---|
| 2026.08.04 | ₩88,275 | ₩90,667 | ₩88,234 | ₩90,306 | +2.30% | 142.3만 |
|---|
| 2026.08.03 | ₩85,468 | ₩86,230 | ₩85,181 | ₩86,029 | +0.66% | 88.6만 |
|---|
| 2026.07.31 | ₩84,105 | ₩84,706 | ₩83,049 | ₩84,532 | +0.51% | 104.6만 |
|---|
| 2026.07.30 | ₩83,049 | ₩83,942 | ₩82,196 | ₩83,891 | +1.01% | 92만 |
|---|
| 2026.07.29 | ₩85,094 | ₩85,341 | ₩82,688 | ₩82,902 | -2.58% | 85.3만 |
|---|
| 2026.07.28 | ₩85,855 | ₩85,902 | ₩84,893 | ₩85,414 | -0.51% | 238.8만 |
|---|
| 2026.07.27 | ₩84,719 | ₩85,746 | ₩84,682 | ₩85,334 | +0.73% | 119.7만 |
|---|
| 2026.07.24 | ₩84,546 | ₩85,027 | ₩84,131 | ₩84,212 | -0.40% | 95.3만 |
|---|
| 2026.07.23 | ₩82,835 | ₩85,107 | ₩82,835 | ₩83,864 | +1.24% | 127만 |
|---|
| 2026.07.22 | ₩81,338 | ₩81,966 | ₩80,937 | ₩81,164 | -0.21% | 65.7만 |
|---|
| 2026.07.21 | ₩79,801 | ₩80,991 | ₩78,973 | ₩80,523 | +0.90% | 79.2만 |
|---|
| 2026.07.20 | ₩80,376 | ₩80,951 | ₩80,149 | ₩80,229 | -0.18% | 110.6만 |
|---|
| 2026.07.17 | ₩80,336 | ₩81,258 | ₩80,135 | ₩80,269 | -0.08% | 96.7만 |
|---|
| 2026.07.16 | ₩80,483 | ₩80,663 | ₩79,634 | ₩80,042 | -0.55% | 87.9만 |
|---|
| 2026.07.15 | ₩80,817 | ₩81,418 | ₩80,162 | ₩80,536 | -0.35% | 106.5만 |
|---|
| 2026.07.14 | ₩80,189 | ₩81,458 | ₩80,095 | ₩80,483 | +0.37% | 90.9만 |
|---|
| 2026.07.13 | ₩81,659 | ₩81,779 | ₩80,463 | ₩80,817 | -1.03% | 98.1만 |
|---|
| 2026.07.10 | ₩81,886 | ₩81,886 | ₩81,004 | ₩81,779 | -0.13% | 65만 |
|---|
| 2026.07.09 | ₩82,514 | ₩82,528 | ₩81,732 | ₩82,140 | -0.45% | 81.1만 |
|---|
| 2026.07.08 | ₩83,797 | ₩83,951 | ₩83,102 | ₩83,757 | -0.05% | 133.6만 |
|---|
| 2026.07.07 | ₩86,657 | ₩86,929 | ₩85,013 | ₩85,254 | -1.62% | 129.7만 |
|---|
| 2026.07.06 | ₩85,989 | ₩86,885 | ₩85,722 | ₩86,657 | +0.78% | 98.8만 |
|---|
| 2026.07.02 | ₩84,024 | ₩85,922 | ₩83,904 | ₩85,481 | +1.73% | 131.9만 |
|---|
| 2026.07.01 | ₩80,924 | ₩82,581 | ₩80,643 | ₩81,793 | +1.07% | 216.4만 |
|---|
| 2026.06.30 | ₩78,692 | ₩79,908 | ₩78,518 | ₩79,801 | +1.41% | 192.5만 |
|---|
| 2026.06.29 | ₩78,451 | ₩79,006 | ₩78,278 | ₩78,451 | 0.00% | 146.4만 |
|---|
| 2026.06.26 | ₩77,382 | ₩78,879 | ₩77,369 | ₩78,037 | +0.85% | 190.5만 |
|---|
| 2026.06.25 | ₩78,318 | ₩79,066 | ₩77,703 | ₩77,783 | -0.68% | 268.4만 |
|---|
| 2026.06.24 | ₩79,788 | ₩80,055 | ₩78,659 | ₩78,692 | -1.37% | 241.3만 |
|---|
| 2026.06.23 | ₩80,810 | ₩81,392 | ₩80,670 | ₩80,937 | +0.16% | 141.7만 |
|---|
| 2026.06.22 | ₩82,635 | ₩82,648 | ₩80,603 | ₩80,977 | -2.01% | 495.6만 |
|---|
| 2026.06.18 | ₩85,481 | ₩85,802 | ₩82,768 | ₩83,263 | -2.60% | 175만 |
|---|
| 2026.06.17 | ₩85,468 | ₩86,657 | ₩85,080 | ₩85,308 | -0.19% | 136.6만 |
|---|
| 2026.06.16 | ₩85,187 | ₩85,622 | ₩84,572 | ₩85,348 | +0.19% | 158.9만 |
|---|
| 2026.06.15 | ₩85,287 | ₩85,535 | ₩84,405 | ₩84,572 | -0.84% | 212.5만 |
|---|
| 2026.06.12 | ₩86,230 | ₩86,417 | ₩85,027 | ₩85,294 | -1.08% | 97.4만 |
|---|
| 2026.06.11 | ₩84,038 | ₩87,299 | ₩83,891 | ₩87,072 | +3.61% | 223.9만 |
|---|
| 2026.06.10 | ₩84,479 | ₩84,893 | ₩83,229 | ₩83,343 | -1.34% | 119.9만 |
|---|
| 2026.06.09 | ₩84,546 | ₩85,154 | ₩82,594 | ₩84,345 | -0.24% | 143.5만 |
|---|
| 2026.06.08 | ₩84,987 | ₩85,334 | ₩83,931 | ₩84,292 | -0.82% | 124만 |
|---|
| 2026.06.05 | ₩85,655 | ₩85,715 | ₩83,851 | ₩84,265 | -1.62% | 194.1만 |
|---|
| 2026.06.04 | ₩85,147 | ₩86,056 | ₩85,000 | ₩85,949 | +0.94% | 152.1만 |
|---|
| 2026.06.03 | ₩85,775 | ₩85,775 | ₩84,559 | ₩84,613 | -1.36% | 134.8만 |
|---|
| 2026.06.02 | ₩86,738 | ₩86,978 | ₩86,190 | ₩86,684 | -0.06% | 289.8만 |
|---|
| 2026.06.01 | ₩89,143 | ₩89,143 | ₩87,140 | ₩87,700 | -1.62% | 223.1만 |
|---|
| 2026.05.29 | ₩90,466 | ₩90,466 | ₩89,437 | ₩90,252 | -0.24% | 212.3만 |
|---|
| 2026.05.28 | ₩88,622 | ₩91,014 | ₩88,542 | ₩90,774 | +2.43% | 487.6만 |
|---|
| 2026.05.27 | ₩88,194 | ₩88,208 | ₩87,272 | ₩87,580 | -0.70% | 135.7만 |
|---|
| 2026.05.26 | ₩88,208 | ₩88,702 | ₩87,700 | ₩88,381 | +0.20% | 196.6만 |
|---|
| 2026.05.22 | ₩86,885 | ₩87,295 | ₩86,470 | ₩87,072 | +0.22% | 138.8만 |
|---|
| 2026.05.21 | ₩86,056 | ₩86,430 | ₩85,388 | ₩86,029 | -0.03% | 172.9만 |
|---|
| 2026.05.20 | ₩85,842 | ₩86,390 | ₩85,187 | ₩86,337 | +0.58% | 187.6만 |
|---|
| 2026.05.19 | ₩85,762 | ₩86,270 | ₩85,034 | ₩85,561 | -0.23% | 488.5만 |
|---|
| 2026.05.18 | ₩84,078 | ₩85,114 | ₩83,951 | ₩85,067 | +1.18% | 163.2만 |
|---|
| 2026.05.15 | ₩84,559 | ₩84,679 | ₩83,142 | ₩83,316 | -1.47% | 134.5만 |
|---|
| 2026.05.14 | ₩85,294 | ₩86,056 | ₩85,267 | ₩85,668 | +0.44% | 143.9만 |
|---|
| 2026.05.13 | ₩85,254 | ₩85,501 | ₩84,098 | ₩85,254 | 0.00% | 194.4만 |
|---|
| 2026.05.12 | ₩85,855 | ₩86,510 | ₩85,361 | ₩86,390 | +0.62% | 129.1만 |
|---|
| 2026.05.11 | ₩85,989 | ₩86,784 | ₩85,628 | ₩86,537 | +0.64% | 286.2만 |
|---|
| 2026.05.08 | ₩87,646 | ₩87,727 | ₩86,751 | ₩87,205 | -0.50% | 197.7만 |
|---|
| 2026.05.07 | ₩89,477 | ₩89,544 | ₩87,499 | ₩88,087 | -1.55% | 355.4만 |
|---|
| 2026.05.06 | ₩90,052 | ₩91,094 | ₩89,288 | ₩90,827 | +0.86% | 166.7만 |
|---|
| 2026.05.05 | ₩91,896 | ₩91,936 | ₩89,985 | ₩90,252 | -1.79% | 166.6만 |
|---|
| 2026.05.04 | ₩91,054 | ₩92,257 | ₩90,855 | ₩90,988 | -0.07% | 162만 |
|---|
| 2026.05.01 | ₩91,362 | ₩91,375 | ₩90,613 | ₩90,774 | -0.64% | 136.5만 |
|---|
| 2026.04.30 | ₩89,624 | ₩91,255 | ₩89,611 | ₩91,161 | +1.71% | 168.4만 |
|---|
| 2026.04.29 | ₩90,359 | ₩90,453 | ₩88,716 | ₩88,996 | -1.51% | 176만 |
|---|
| 2026.04.28 | ₩89,631 | ₩89,785 | ₩88,849 | ₩89,691 | +0.07% | 198.2만 |
|---|
| 2026.04.27 | ₩90,112 | ₩91,282 | ₩89,983 | ₩90,186 | +0.08% | 132.3만 |
|---|
| 2026.04.24 | ₩91,335 | ₩91,576 | ₩89,798 | ₩90,306 | -1.13% | 290.4만 |
|---|
| 2026.04.23 | ₩93,006 | ₩93,219 | ₩90,894 | ₩91,990 | -1.09% | 194.6만 |
|---|
| 2026.04.22 | ₩95,117 | ₩95,398 | ₩93,487 | ₩93,941 | -1.24% | 191.5만 |
|---|
| 2026.04.21 | ₩96,360 | ₩96,494 | ₩94,008 | ₩94,208 | -2.23% | 300만 |
|---|
| 2026.04.20 | ₩97,911 | ₩98,230 | ₩97,216 | ₩97,550 | -0.37% | 153.6만 |
|---|
| 2026.04.17 | ₩99,220 | ₩99,975 | ₩97,931 | ₩98,031 | -1.20% | 186.1만 |
|---|
| 2026.04.16 | ₩99,688 | ₩100,009 | ₩98,004 | ₩98,552 | -1.14% | 137.5만 |
|---|
| 2026.04.15 | ₩99,441 | ₩99,822 | ₩98,980 | ₩99,688 | +0.25% | 137.9만 |
|---|
| 2026.04.14 | ₩99,240 | ₩99,915 | ₩98,913 | ₩99,341 | +0.10% | 150.6만 |
|---|
| 2026.04.13 | ₩97,590 | ₩99,648 | ₩97,590 | ₩99,594 | +2.05% | 176.8만 |
|---|
| 2026.04.10 | ₩98,017 | ₩98,017 | ₩96,360 | ₩97,162 | -0.87% | 172.7만 |
|---|
| 2026.04.09 | ₩99,621 | ₩100,146 | ₩99,073 | ₩99,234 | -0.39% | 120.5만 |
|---|
| 2026.04.08 | ₩99,942 | ₩100,597 | ₩99,568 | ₩100,183 | +0.24% | 188.6만 |
|---|
| 2026.04.07 | ₩98,900 | ₩99,140 | ₩97,617 | ₩98,793 | -0.11% | 151.5만 |
|---|
| 2026.04.06 | ₩98,980 | ₩100,089 | ₩98,966 | ₩99,942 | +0.97% | 143.9만 |
|---|
| 2026.04.02 | ₩96,948 | ₩99,514 | ₩96,587 | ₩98,846 | +1.96% | 149.2만 |
|---|
| 2026.04.01 | ₩97,229 | ₩98,966 | ₩97,202 | ₩98,205 | +1.00% | 216.7만 |
|---|
| 2026.03.31 | ₩92,685 | ₩94,970 | ₩92,394 | ₩94,676 | +2.15% | 203.2만 |
|---|
| 2026.03.30 | ₩93,901 | ₩93,995 | ₩90,834 | ₩91,282 | -2.79% | 193.9만 |
|---|
| 2026.03.27 | ₩94,663 | ₩94,984 | ₩93,193 | ₩93,380 | -1.36% | 167.1만 |
|---|
| 2026.03.26 | ₩97,042 | ₩97,516 | ₩95,478 | ₩95,692 | -1.39% | 130.3만 |
|---|
| 2026.03.25 | ₩97,991 | ₩98,605 | ₩97,563 | ₩98,271 | +0.29% | 139.5만 |
|---|
| 2026.03.24 | ₩96,240 | ₩96,948 | ₩95,558 | ₩96,480 | +0.25% | 169.8만 |
|---|
| 2026.03.23 | ₩98,124 | ₩99,299 | ₩97,523 | ₩97,643 | -0.49% | 292.1만 |
|---|
| 2026.03.20 | ₩100,316 | ₩100,457 | ₩96,988 | ₩97,750 | -2.56% | 189.3만 |
|---|
| 2026.03.19 | ₩100,410 | ₩101,907 | ₩99,300 | ₩101,412 | +1.00% | 238.5만 |
|---|
| 2026.03.18 | ₩102,588 | ₩103,170 | ₩101,586 | ₩101,653 | -0.91% | 158만 |
|---|
| 2026.03.17 | ₩102,348 | ₩102,896 | ₩101,867 | ₩102,815 | +0.46% | 205.9만 |
|---|
| 2026.03.16 | ₩101,947 | ₩102,869 | ₩101,466 | ₩102,455 | +0.50% | 205.1만 |
|---|
| 2026.03.13 | ₩102,054 | ₩102,922 | ₩100,423 | ₩101,051 | -0.98% | 274.3만 |
|---|
| 2026.03.12 | ₩101,867 | ₩102,535 | ₩100,824 | ₩101,572 | -0.29% | 723.8만 |
|---|
| 2026.03.11 | ₩100,797 | ₩101,760 | ₩100,276 | ₩101,091 | +0.29% | 457.6만 |
|---|
| 2026.03.10 | ₩103,631 | ₩103,885 | ₩102,294 | ₩102,722 | -0.88% | 202.2만 |
|---|
| 2026.03.09 | ₩103,731 | ₩104,844 | ₩102,207 | ₩104,272 | +0.52% | 308.1만 |
|---|
| 2026.03.06 | ₩100,857 | ₩104,205 | ₩100,664 | ₩103,230 | +2.35% | 327.5만 |
|---|
| 2026.03.05 | ₩102,481 | ₩102,642 | ₩98,472 | ₩100,236 | -2.19% | 222.8만 |
|---|
| 2026.03.04 | ₩102,642 | ₩103,617 | ₩101,425 | ₩103,323 | +0.66% | 243.2만 |
|---|
| 2026.03.03 | ₩103,003 | ₩103,452 | ₩100,376 | ₩102,628 | -0.36% | 323.3만 |
|---|
| 2026.03.02 | ₩102,815 | ₩104,098 | ₩101,973 | ₩103,016 | +0.19% | 464.4만 |
|---|
| 2026.02.27 | ₩98,699 | ₩100,318 | ₩98,699 | ₩100,049 | +1.37% | 102.9만 |
|---|
| 2026.02.26 | ₩98,445 | ₩99,514 | ₩97,785 | ₩99,354 | +0.92% | 132.6만 |
|---|
| 2026.02.25 | ₩99,955 | ₩99,955 | ₩97,483 | ₩98,793 | -1.16% | 207.5만 |
|---|
| 2026.02.24 | ₩99,300 | ₩100,215 | ₩98,298 | ₩100,089 | +0.79% | 120만 |
|---|
| 2026.02.23 | ₩99,862 | ₩99,902 | ₩98,900 | ₩99,354 | -0.51% | 121.1만 |
|---|
| 2026.02.20 | ₩101,492 | ₩102,094 | ₩100,340 | ₩100,851 | -0.63% | 130.3만 |
|---|
| 2026.02.19 | ₩99,354 | ₩101,238 | ₩98,900 | ₩101,198 | +1.86% | 146.2만 |
|---|
| 2026.02.18 | ₩97,884 | ₩99,701 | ₩97,870 | ₩99,153 | +1.30% | 167.5만 |
|---|
| 2026.02.17 | ₩96,227 | ₩97,389 | ₩95,465 | ₩96,681 | +0.47% | 118.8만 |
|---|
| 2026.02.13 | ₩95,318 | ₩97,122 | ₩95,318 | ₩96,507 | +1.25% | 114.6만 |
|---|
| 2026.02.12 | ₩96,093 | ₩96,674 | ₩94,523 | ₩94,984 | -1.15% | 120.1만 |
|---|
| 2026.02.11 | ₩97,617 | ₩97,617 | ₩94,810 | ₩95,411 | -2.26% | 143.8만 |
|---|
| 2026.02.10 | ₩98,980 | ₩99,020 | ₩97,336 | ₩97,456 | -1.54% | 143.3만 |
|---|
| 2026.02.09 | ₩98,352 | ₩99,847 | ₩98,111 | ₩99,394 | +1.06% | 128.4만 |
|---|
| 2026.02.06 | ₩95,545 | ₩97,536 | ₩95,545 | ₩97,376 | +1.92% | 115.5만 |
|---|
| 2026.02.05 | ₩95,278 | ₩97,069 | ₩94,623 | ₩94,850 | -0.45% | 134.9만 |
|---|
| 2026.02.04 | ₩102,134 | ₩102,134 | ₩96,160 | ₩97,149 | -4.88% | 225.9만 |
|---|
| 2026.02.03 | ₩101,265 | ₩102,027 | ₩100,330 | ₩101,973 | +0.70% | 178.6만 |
|---|
| 2026.02.02 | ₩99,755 | ₩100,022 | ₩98,873 | ₩99,488 | -0.27% | 179.5만 |
|---|
| 2026.01.30 | ₩101,359 | ₩102,214 | ₩99,621 | ₩100,557 | -0.79% | 151.5만 |
|---|
| 2026.01.29 | ₩103,444 | ₩104,312 | ₩101,212 | ₩102,161 | -1.24% | 196.8만 |
|---|
| 2026.01.28 | ₩103,564 | ₩103,577 | ₩102,174 | ₩103,203 | -0.35% | 219.3만 |
|---|
| 2026.01.27 | ₩102,161 | ₩104,159 | ₩101,813 | ₩104,072 | +1.87% | 380.9만 |
|---|
| 2026.01.26 | ₩102,521 | ₩102,561 | ₩101,359 | ₩101,813 | -0.69% | 231.1만 |
|---|
| 2026.01.23 | ₩102,455 | ₩103,103 | ₩102,000 | ₩102,802 | +0.34% | 261.2만 |
|---|
| 2026.01.22 | ₩102,815 | ₩102,815 | ₩100,924 | ₩101,947 | -0.84% | 229.6만 |
|---|
| 2026.01.21 | ₩102,508 | ₩103,337 | ₩101,276 | ₩102,735 | +0.22% | 369.1만 |
|---|
| 2026.01.20 | ₩103,764 | ₩104,904 | ₩102,682 | ₩102,922 | -0.81% | 315.2만 |
|---|
| 2026.01.16 | ₩103,831 | ₩104,364 | ₩103,109 | ₩104,125 | +0.28% | 252.8만 |
|---|
| 2026.01.15 | ₩102,782 | ₩103,604 | ₩101,907 | ₩103,377 | +0.58% | 220만 |
|---|
| 2026.01.14 | ₩101,532 | ₩102,735 | ₩100,597 | ₩102,708 | +1.16% | 218만 |
|---|
| 2026.01.13 | ₩103,056 | ₩103,056 | ₩101,686 | ₩102,080 | -0.95% | 260.1만 |
|---|
| 2026.01.12 | ₩101,278 | ₩102,329 | ₩101,178 | ₩102,040 | +0.75% | 309만 |
|---|
| 2026.01.09 | ₩98,352 | ₩100,784 | ₩98,352 | ₩100,423 | +2.11% | 300.4만 |
|---|
| 2026.01.08 | ₩98,378 | ₩99,889 | ₩96,935 | ₩97,523 | -0.87% | 383.4만 |
|---|
| 2026.01.07 | ₩96,186 | ₩97,375 | ₩94,703 | ₩94,850 | -1.39% | 293.2만 |
|---|
| 2026.01.06 | ₩94,048 | ₩95,091 | ₩93,955 | ₩95,064 | +1.08% | 148.2만 |
|---|
| 2026.01.05 | ₩91,348 | ₩93,487 | ₩91,348 | ₩93,460 | +2.31% | 316.3만 |
|---|
| 2026.01.02 | ₩87,646 | ₩88,836 | ₩86,971 | ₩88,782 | +1.30% | 91.2만 |
|---|
| 2025.12.31 | ₩87,259 | ₩87,410 | ₩86,564 | ₩86,591 | -0.77% | 31.7만 |
|---|
| 2025.12.30 | ₩87,874 | ₩87,874 | ₩87,205 | ₩87,245 | -0.71% | 61.5만 |
|---|
| 2025.12.29 | ₩87,673 | ₩88,074 | ₩87,499 | ₩87,780 | +0.12% | 56.2만 |
|---|
| 2025.12.26 | ₩88,662 | ₩88,876 | ₩87,994 | ₩88,194 | -0.53% | 39.5만 |
|---|
| 2025.12.24 | ₩88,929 | ₩89,143 | ₩88,677 | ₩89,023 | +0.11% | 35.7만 |
|---|
| 2025.12.23 | ₩88,448 | ₩89,103 | ₩88,435 | ₩88,996 | +0.62% | 297.4만 |
|---|
| 2025.12.22 | ₩87,352 | ₩88,498 | ₩87,352 | ₩88,448 | +1.25% | 66.3만 |
|---|
| 2025.12.19 | ₩85,588 | ₩87,259 | ₩85,582 | ₩86,978 | +1.62% | 73.8만 |
|---|
| 2025.12.18 | ₩84,826 | ₩85,775 | ₩84,719 | ₩85,174 | +0.41% | 43.6만 |
|---|
| 2025.12.17 | ₩85,040 | ₩85,561 | ₩83,944 | ₩84,118 | -1.08% | 47.3만 |
|---|
| 2025.12.16 | ₩85,027 | ₩85,441 | ₩84,539 | ₩85,134 | +0.13% | 66.9만 |
|---|
| 2025.12.15 | ₩86,577 | ₩86,814 | ₩85,976 | ₩86,083 | -0.57% | 57.7만 |
|---|
| 2025.12.12 | ₩87,098 | ₩87,272 | ₩85,906 | ₩86,497 | -0.69% | 81.6만 |
|---|
| 2025.12.11 | ₩86,337 | ₩87,005 | ₩85,735 | ₩86,778 | +0.51% | 49.2만 |
|---|
| 2025.12.10 | ₩85,120 | ₩86,831 | ₩84,546 | ₩86,230 | +1.30% | 81.4만 |
|---|
| 2025.12.09 | ₩85,882 | ₩86,644 | ₩85,682 | ₩85,749 | -0.16% | 65.2만 |
|---|
| 2025.12.08 | ₩84,760 | ₩85,267 | ₩84,372 | ₩85,254 | +0.58% | 54.7만 |
|---|
| 2025.12.05 | ₩84,506 | ₩84,532 | ₩83,195 | ₩83,971 | -0.63% | 61.6만 |
|---|
| 2025.12.04 | ₩83,450 | ₩84,719 | ₩83,236 | ₩84,385 | +1.12% | 77.4만 |
|---|
| 2025.12.03 | ₩82,661 | ₩83,523 | ₩82,167 | ₩83,490 | +1.00% | 67.7만 |
|---|
| 2025.12.02 | ₩81,572 | ₩82,568 | ₩81,565 | ₩82,047 | +0.58% | 70.7만 |
|---|
| 2025.12.01 | ₩82,421 | ₩82,534 | ₩81,138 | ₩81,178 | -1.51% | 80.9만 |
|---|
| 2025.11.28 | ₩83,543 | ₩83,637 | ₩83,236 | ₩83,396 | -0.18% | 50.4만 |
|---|
| 2025.11.26 | ₩82,955 | ₩83,624 | ₩82,782 | ₩83,183 | +0.27% | 65.5만 |
|---|
| 2025.11.25 | ₩81,779 | ₩82,862 | ₩81,205 | ₩82,648 | +1.06% | 84.9만 |
|---|
| 2025.11.24 | ₩81,124 | ₩81,913 | ₩80,897 | ₩81,672 | +0.68% | 150.6만 |
|---|
| 2025.11.21 | ₩82,447 | ₩82,574 | ₩81,017 | ₩82,006 | -0.53% | 129.2만 |
|---|
| 2025.11.20 | ₩85,762 | ₩86,377 | ₩82,888 | ₩82,982 | -3.24% | 105.9만 |
|---|
| 2025.11.19 | ₩84,292 | ₩84,733 | ₩83,621 | ₩84,145 | -0.17% | 77만 |
|---|
| 2025.11.18 | ₩85,789 | ₩86,858 | ₩85,386 | ₩85,789 | 0.00% | 82.4만 |
|---|
| 2025.11.17 | ₩87,045 | ₩87,419 | ₩85,829 | ₩86,390 | -0.75% | 77.5만 |
|---|
| 2025.11.14 | ₩85,027 | ₩86,839 | ₩84,733 | ₩86,430 | +1.65% | 89.2만 |
|---|
| 2025.11.13 | ₩88,234 | ₩88,609 | ₩86,016 | ₩86,297 | -2.20% | 59만 |
|---|
| 2025.11.12 | ₩88,742 | ₩88,742 | ₩87,927 | ₩88,021 | -0.81% | 103.9만 |
|---|
| 2025.11.11 | ₩88,662 | ₩89,008 | ₩88,289 | ₩88,742 | +0.09% | 62.9만 |
|---|
| 2025.11.10 | ₩88,716 | ₩89,571 | ₩88,582 | ₩89,397 | +0.77% | 75.7만 |
|---|
| 2025.11.07 | ₩86,591 | ₩87,940 | ₩85,869 | ₩87,686 | +1.27% | 104.4만 |
|---|
| 2025.11.06 | ₩88,234 | ₩88,234 | ₩86,751 | ₩87,045 | -1.35% | 105만 |
|---|
| 2025.11.05 | ₩89,063 | ₩89,284 | ₩88,388 | ₩88,569 | -0.56% | 68만 |
|---|
| 2025.11.04 | ₩89,664 | ₩90,734 | ₩89,237 | ₩89,958 | +0.33% | 72.6만 |
|---|
| 2025.11.03 | ₩91,843 | ₩92,030 | ₩91,054 | ₩91,936 | +0.10% | 89.4만 |
|---|
| 2025.10.31 | ₩90,988 | ₩91,522 | ₩90,534 | ₩91,295 | +0.34% | 88.3만 |
|---|
| 2025.10.30 | ₩90,506 | ₩91,515 | ₩90,453 | ₩90,480 | -0.03% | 58만 |
|---|
| 2025.10.29 | ₩90,854 | ₩91,536 | ₩90,346 | ₩90,921 | +0.07% | 103.9만 |
|---|
| 2025.10.28 | ₩91,642 | ₩91,789 | ₩90,934 | ₩91,068 | -0.63% | 57.2만 |
|---|
| 2025.10.27 | ₩91,716 | ₩91,749 | ₩90,787 | ₩91,402 | -0.34% | 89만 |
|---|
| 2025.10.24 | ₩91,562 | ₩91,669 | ₩90,907 | ₩91,228 | -0.36% | 84.1만 |
|---|
| 2025.10.23 | ₩89,664 | ₩91,148 | ₩89,664 | ₩91,094 | +1.59% | 107만 |
|---|
| 2025.10.22 | ₩90,867 | ₩91,001 | ₩88,502 | ₩89,237 | -1.79% | 115.1만 |
|---|
| 2025.10.21 | ₩89,999 | ₩90,413 | ₩89,651 | ₩90,092 | +0.10% | 101.7만 |
|---|
| 2025.10.20 | ₩88,488 | ₩89,785 | ₩88,328 | ₩89,745 | +1.42% | 114.2만 |
|---|
| 2025.10.17 | ₩87,112 | ₩87,673 | ₩86,390 | ₩86,938 | -0.20% | 122.9만 |
|---|
| 2025.10.16 | ₩89,691 | ₩89,872 | ₩88,381 | ₩88,555 | -1.27% | 93.9만 |
|---|
| 2025.10.15 | ₩91,188 | ₩91,469 | ₩88,141 | ₩89,103 | -2.29% | 157.6만 |
|---|
| 2025.10.14 | ₩89,865 | ₩91,616 | ₩89,437 | ₩91,054 | +1.32% | 112.5만 |
|---|
| 2025.10.13 | ₩90,881 | ₩91,616 | ₩90,426 | ₩91,255 | +0.41% | 128만 |
|---|
| 2025.10.10 | ₩92,899 | ₩92,966 | ₩90,921 | ₩90,947 | -2.10% | 153.4만 |
|---|