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 | ₩79,258 | ₩80,086 | ₩79,017 | ₩80,033 | +0.98% | 68만 |
| 2026.10.08 | ₩78,255 | ₩79,151 | ₩78,141 | ₩79,124 | +1.11% | 113.4만 |
| 2026.10.07 | ₩79,565 | ₩79,565 | ₩78,175 | ₩78,522 | -1.31% | 128.1만 |
| 2026.10.06 | ₩80,127 | ₩80,421 | ₩79,645 | ₩80,287 | +0.20% | 92.3만 |
| 2026.10.05 | ₩80,822 | ₩81,062 | ₩80,347 | ₩80,755 | -0.08% | 87.8만 |
| 2026.10.02 | ₩80,942 | ₩81,129 | ₩80,234 | ₩80,514 | -0.53% | 90.2만 |
| 2026.10.01 | ₩80,541 | ₩80,835 | ₩80,127 | ₩80,394 | -0.18% | 126.2만 |
| 2026.09.30 | ₩80,755 | ₩80,962 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩80,314 |
| -0.55% |
| 133만 |
| 2026.09.29 | ₩81,102 | ₩81,380 | ₩80,461 | ₩80,808 | -0.36% | 130만 |
|---|
| 2026.09.28 | ₩81,557 | ₩82,058 | ₩81,163 | ₩81,303 | -0.31% | 85.7만 |
|---|
| 2026.09.25 | ₩82,506 | ₩82,780 | ₩81,905 | ₩82,158 | -0.42% | 102.2만 |
|---|
| 2026.09.24 | ₩82,720 | ₩83,094 | ₩82,285 | ₩82,359 | -0.44% | 245.6만 |
|---|
| 2026.09.23 | ₩82,961 | ₩84,083 | ₩82,814 | ₩83,281 | +0.39% | 491.2만 |
|---|
| 2026.09.22 | ₩84,605 | ₩84,605 | ₩82,319 | ₩83,215 | -1.64% | 832.6만 |
|---|
| 2026.09.21 | ₩83,896 | ₩84,658 | ₩83,636 | ₩84,458 | +0.67% | 66.5만 |
|---|
| 2026.09.18 | ₩84,217 | ₩84,253 | ₩83,136 | ₩83,789 | -0.51% | 68.7만 |
|---|
| 2026.09.17 | ₩84,618 | ₩85,019 | ₩83,789 | ₩84,204 | -0.49% | 80.5만 |
|---|
| 2026.09.16 | ₩83,549 | ₩84,204 | ₩83,154 | ₩83,776 | +0.27% | 442.4만 |
|---|
| 2026.09.15 | ₩83,188 | ₩84,104 | ₩82,600 | ₩83,642 | +0.55% | 62.6만 |
|---|
| 2026.09.14 | ₩82,787 | ₩83,555 | ₩82,626 | ₩83,321 | +0.65% | 79.7만 |
|---|
| 2026.09.11 | ₩83,027 | ₩83,193 | ₩82,030 | ₩82,546 | -0.58% | 84.1만 |
|---|
| 2026.09.10 | ₩82,693 | ₩83,261 | ₩82,453 | ₩82,586 | -0.13% | 61.1만 |
|---|
| 2026.09.09 | ₩83,696 | ₩83,950 | ₩82,613 | ₩82,666 | -1.23% | 51.7만 |
|---|
| 2026.09.08 | ₩84,003 | ₩84,565 | ₩83,761 | ₩83,843 | -0.19% | 68.1만 |
|---|
| 2026.09.04 | ₩84,658 | ₩84,712 | ₩83,936 | ₩84,190 | -0.55% | 76.4만 |
|---|
| 2026.09.03 | ₩84,725 | ₩85,339 | ₩84,551 | ₩85,220 | +0.58% | 57.2만 |
|---|
| 2026.09.02 | ₩85,915 | ₩85,942 | ₩84,117 | ₩84,364 | -1.80% | 74.7만 |
|---|
| 2026.09.01 | ₩86,837 | ₩87,559 | ₩85,647 | ₩85,701 | -1.31% | 97.3만 |
|---|
| 2026.08.31 | ₩87,826 | ₩87,933 | ₩87,258 | ₩87,532 | -0.33% | 74.4만 |
|---|
| 2026.08.28 | ₩89,150 | ₩89,163 | ₩88,174 | ₩88,481 | -0.75% | 61.9만 |
|---|
| 2026.08.27 | ₩88,936 | ₩89,544 | ₩88,669 | ₩89,404 | +0.53% | 51만 |
|---|
| 2026.08.26 | ₩87,559 | ₩88,615 | ₩87,559 | ₩88,388 | +0.95% | 63.6만 |
|---|
| 2026.08.25 | ₩88,842 | ₩88,842 | ₩87,519 | ₩87,760 | -1.22% | 114.8만 |
|---|
| 2026.08.24 | ₩89,364 | ₩89,364 | ₩88,094 | ₩88,254 | -1.24% | 94.3만 |
|---|
| 2026.08.21 | ₩90,099 | ₩90,139 | ₩89,310 | ₩89,685 | -0.46% | 62.4만 |
|---|
| 2026.08.20 | ₩92,198 | ₩92,198 | ₩90,306 | ₩90,433 | -1.91% | 100.8만 |
|---|
| 2026.08.19 | ₩93,815 | ₩93,815 | ₩92,412 | ₩92,505 | -1.40% | 70.8만 |
|---|
| 2026.08.18 | ₩92,960 | ₩93,936 | ₩92,940 | ₩93,334 | +0.40% | 53.2만 |
|---|
| 2026.08.17 | ₩94,323 | ₩94,804 | ₩93,454 | ₩93,534 | -0.84% | 80.6만 |
|---|
| 2026.08.14 | ₩94,577 | ₩95,099 | ₩94,123 | ₩94,657 | +0.08% | 58.6만 |
|---|
| 2026.08.13 | ₩94,176 | ₩94,270 | ₩93,299 | ₩93,936 | -0.26% | 75.1만 |
|---|
| 2026.08.12 | ₩93,575 | ₩94,002 | ₩92,906 | ₩93,775 | +0.21% | 64.7만 |
|---|
| 2026.08.11 | ₩92,906 | ₩93,525 | ₩92,599 | ₩92,839 | -0.07% | 74.7만 |
|---|
| 2026.08.10 | ₩92,438 | ₩94,002 | ₩92,438 | ₩93,374 | +1.01% | 92.6만 |
|---|
| 2026.08.07 | ₩91,369 | ₩92,318 | ₩90,928 | ₩92,291 | +1.01% | 116.6만 |
|---|
| 2026.08.06 | ₩90,139 | ₩91,122 | ₩90,139 | ₩90,607 | +0.52% | 80만 |
|---|
| 2026.08.05 | ₩90,888 | ₩91,556 | ₩89,912 | ₩90,059 | -0.91% | 83.2만 |
|---|
| 2026.08.04 | ₩88,294 | ₩90,687 | ₩88,254 | ₩90,326 | +2.30% | 142.3만 |
|---|
| 2026.08.03 | ₩85,487 | ₩86,249 | ₩85,200 | ₩86,049 | +0.66% | 88.6만 |
|---|
| 2026.07.31 | ₩84,124 | ₩84,725 | ₩83,068 | ₩84,551 | +0.51% | 104.6만 |
|---|
| 2026.07.30 | ₩83,068 | ₩83,960 | ₩82,215 | ₩83,910 | +1.01% | 92만 |
|---|
| 2026.07.29 | ₩85,113 | ₩85,360 | ₩82,707 | ₩82,920 | -2.58% | 85.3만 |
|---|
| 2026.07.28 | ₩85,875 | ₩85,922 | ₩84,912 | ₩85,434 | -0.51% | 238.8만 |
|---|
| 2026.07.27 | ₩84,738 | ₩85,765 | ₩84,701 | ₩85,353 | +0.73% | 119.7만 |
|---|
| 2026.07.24 | ₩84,565 | ₩85,046 | ₩84,150 | ₩84,231 | -0.40% | 95.3만 |
|---|
| 2026.07.23 | ₩82,854 | ₩85,126 | ₩82,854 | ₩83,883 | +1.24% | 127만 |
|---|
| 2026.07.22 | ₩81,356 | ₩81,985 | ₩80,955 | ₩81,183 | -0.21% | 65.7만 |
|---|
| 2026.07.21 | ₩79,819 | ₩81,009 | ₩78,990 | ₩80,541 | +0.90% | 79.2만 |
|---|
| 2026.07.20 | ₩80,394 | ₩80,969 | ₩80,167 | ₩80,247 | -0.18% | 110.6만 |
|---|
| 2026.07.17 | ₩80,354 | ₩81,276 | ₩80,153 | ₩80,287 | -0.08% | 96.7만 |
|---|
| 2026.07.16 | ₩80,501 | ₩80,681 | ₩79,652 | ₩80,060 | -0.55% | 87.9만 |
|---|
| 2026.07.15 | ₩80,835 | ₩81,437 | ₩80,180 | ₩80,554 | -0.35% | 106.5만 |
|---|
| 2026.07.14 | ₩80,207 | ₩81,477 | ₩80,113 | ₩80,501 | +0.37% | 90.9만 |
|---|
| 2026.07.13 | ₩81,677 | ₩81,798 | ₩80,481 | ₩80,835 | -1.03% | 98.1만 |
|---|
| 2026.07.10 | ₩81,905 | ₩81,905 | ₩81,022 | ₩81,798 | -0.13% | 65만 |
|---|
| 2026.07.09 | ₩82,533 | ₩82,546 | ₩81,751 | ₩82,158 | -0.45% | 81.1만 |
|---|
| 2026.07.08 | ₩83,816 | ₩83,970 | ₩83,121 | ₩83,776 | -0.05% | 133.6만 |
|---|
| 2026.07.07 | ₩86,677 | ₩86,948 | ₩85,033 | ₩85,273 | -1.62% | 129.7만 |
|---|
| 2026.07.06 | ₩86,008 | ₩86,904 | ₩85,741 | ₩86,677 | +0.78% | 98.8만 |
|---|
| 2026.07.02 | ₩84,043 | ₩85,942 | ₩83,923 | ₩85,500 | +1.73% | 131.9만 |
|---|
| 2026.07.01 | ₩80,942 | ₩82,600 | ₩80,661 | ₩81,811 | +1.07% | 216.4만 |
|---|
| 2026.06.30 | ₩78,710 | ₩79,926 | ₩78,536 | ₩79,819 | +1.41% | 192.5만 |
|---|
| 2026.06.29 | ₩78,469 | ₩79,024 | ₩78,295 | ₩78,469 | 0.00% | 146.4만 |
|---|
| 2026.06.26 | ₩77,400 | ₩78,897 | ₩77,386 | ₩78,055 | +0.85% | 190.5만 |
|---|
| 2026.06.25 | ₩78,335 | ₩79,084 | ₩77,720 | ₩77,801 | -0.68% | 268.4만 |
|---|
| 2026.06.24 | ₩79,806 | ₩80,073 | ₩78,676 | ₩78,710 | -1.37% | 241.3만 |
|---|
| 2026.06.23 | ₩80,828 | ₩81,410 | ₩80,688 | ₩80,955 | +0.16% | 141.7만 |
|---|
| 2026.06.22 | ₩82,653 | ₩82,666 | ₩80,621 | ₩80,996 | -2.01% | 495.6만 |
|---|
| 2026.06.18 | ₩85,500 | ₩85,821 | ₩82,787 | ₩83,281 | -2.60% | 175만 |
|---|
| 2026.06.17 | ₩85,487 | ₩86,677 | ₩85,099 | ₩85,327 | -0.19% | 136.6만 |
|---|
| 2026.06.16 | ₩85,206 | ₩85,641 | ₩84,591 | ₩85,367 | +0.19% | 158.9만 |
|---|
| 2026.06.15 | ₩85,307 | ₩85,554 | ₩84,424 | ₩84,591 | -0.84% | 212.5만 |
|---|
| 2026.06.12 | ₩86,249 | ₩86,436 | ₩85,046 | ₩85,313 | -1.08% | 97.4만 |
|---|
| 2026.06.11 | ₩84,057 | ₩87,318 | ₩83,910 | ₩87,091 | +3.61% | 223.9만 |
|---|
| 2026.06.10 | ₩84,498 | ₩84,912 | ₩83,248 | ₩83,362 | -1.34% | 119.9만 |
|---|
| 2026.06.09 | ₩84,565 | ₩85,173 | ₩82,613 | ₩84,364 | -0.24% | 143.5만 |
|---|
| 2026.06.08 | ₩85,006 | ₩85,353 | ₩83,950 | ₩84,311 | -0.82% | 124만 |
|---|
| 2026.06.05 | ₩85,674 | ₩85,734 | ₩83,870 | ₩84,284 | -1.62% | 194.1만 |
|---|
| 2026.06.04 | ₩85,166 | ₩86,075 | ₩85,019 | ₩85,968 | +0.94% | 152.1만 |
|---|
| 2026.06.03 | ₩85,795 | ₩85,795 | ₩84,578 | ₩84,632 | -1.36% | 134.8만 |
|---|
| 2026.06.02 | ₩86,757 | ₩86,998 | ₩86,209 | ₩86,704 | -0.06% | 289.8만 |
|---|
| 2026.06.01 | ₩89,163 | ₩89,163 | ₩87,159 | ₩87,720 | -1.62% | 223.1만 |
|---|
| 2026.05.29 | ₩90,487 | ₩90,487 | ₩89,457 | ₩90,273 | -0.24% | 212.3만 |
|---|
| 2026.05.28 | ₩88,642 | ₩91,035 | ₩88,562 | ₩90,794 | +2.43% | 487.6만 |
|---|
| 2026.05.27 | ₩88,214 | ₩88,227 | ₩87,292 | ₩87,599 | -0.70% | 135.7만 |
|---|
| 2026.05.26 | ₩88,227 | ₩88,722 | ₩87,720 | ₩88,401 | +0.20% | 196.6만 |
|---|
| 2026.05.22 | ₩86,904 | ₩87,314 | ₩86,490 | ₩87,091 | +0.22% | 138.8만 |
|---|
| 2026.05.21 | ₩86,075 | ₩86,450 | ₩85,407 | ₩86,049 | -0.03% | 172.9만 |
|---|
| 2026.05.20 | ₩85,861 | ₩86,409 | ₩85,206 | ₩86,356 | +0.58% | 187.6만 |
|---|
| 2026.05.19 | ₩85,781 | ₩86,289 | ₩85,053 | ₩85,581 | -0.23% | 488.5만 |
|---|
| 2026.05.18 | ₩84,097 | ₩85,133 | ₩83,970 | ₩85,086 | +1.18% | 163.2만 |
|---|
| 2026.05.15 | ₩84,578 | ₩84,698 | ₩83,161 | ₩83,335 | -1.47% | 134.5만 |
|---|
| 2026.05.14 | ₩85,313 | ₩86,075 | ₩85,287 | ₩85,688 | +0.44% | 143.9만 |
|---|
| 2026.05.13 | ₩85,273 | ₩85,520 | ₩84,117 | ₩85,273 | 0.00% | 194.4만 |
|---|
| 2026.05.12 | ₩85,875 | ₩86,530 | ₩85,380 | ₩86,409 | +0.62% | 129.1만 |
|---|
| 2026.05.11 | ₩86,008 | ₩86,804 | ₩85,647 | ₩86,557 | +0.64% | 286.2만 |
|---|
| 2026.05.08 | ₩87,666 | ₩87,746 | ₩86,770 | ₩87,225 | -0.50% | 197.7만 |
|---|
| 2026.05.07 | ₩89,497 | ₩89,564 | ₩87,519 | ₩88,107 | -1.55% | 355.4만 |
|---|
| 2026.05.06 | ₩90,072 | ₩91,115 | ₩89,308 | ₩90,848 | +0.86% | 166.7만 |
|---|
| 2026.05.05 | ₩91,917 | ₩91,957 | ₩90,005 | ₩90,273 | -1.79% | 166.6만 |
|---|
| 2026.05.04 | ₩91,075 | ₩92,278 | ₩90,876 | ₩91,008 | -0.07% | 162만 |
|---|
| 2026.05.01 | ₩91,382 | ₩91,396 | ₩90,634 | ₩90,794 | -0.64% | 136.5만 |
|---|
| 2026.04.30 | ₩89,644 | ₩91,275 | ₩89,631 | ₩91,182 | +1.71% | 168.4만 |
|---|
| 2026.04.29 | ₩90,380 | ₩90,473 | ₩88,735 | ₩89,016 | -1.51% | 176만 |
|---|
| 2026.04.28 | ₩89,651 | ₩89,805 | ₩88,869 | ₩89,711 | +0.07% | 198.2만 |
|---|
| 2026.04.27 | ₩90,132 | ₩91,302 | ₩90,003 | ₩90,206 | +0.08% | 132.3만 |
|---|
| 2026.04.24 | ₩91,356 | ₩91,596 | ₩89,818 | ₩90,326 | -1.13% | 290.4만 |
|---|
| 2026.04.23 | ₩93,027 | ₩93,240 | ₩90,914 | ₩92,011 | -1.09% | 194.6만 |
|---|
| 2026.04.22 | ₩95,139 | ₩95,419 | ₩93,508 | ₩93,962 | -1.24% | 191.5만 |
|---|
| 2026.04.21 | ₩96,382 | ₩96,516 | ₩94,029 | ₩94,230 | -2.23% | 300만 |
|---|
| 2026.04.20 | ₩97,933 | ₩98,252 | ₩97,237 | ₩97,572 | -0.37% | 153.6만 |
|---|
| 2026.04.17 | ₩99,243 | ₩99,998 | ₩97,953 | ₩98,053 | -1.20% | 186.1만 |
|---|
| 2026.04.16 | ₩99,710 | ₩100,031 | ₩98,026 | ₩98,574 | -1.14% | 137.5만 |
|---|
| 2026.04.15 | ₩99,463 | ₩99,844 | ₩99,002 | ₩99,710 | +0.25% | 137.9만 |
|---|
| 2026.04.14 | ₩99,263 | ₩99,938 | ₩98,935 | ₩99,363 | +0.10% | 150.6만 |
|---|
| 2026.04.13 | ₩97,612 | ₩99,670 | ₩97,612 | ₩99,617 | +2.05% | 176.8만 |
|---|
| 2026.04.10 | ₩98,039 | ₩98,039 | ₩96,382 | ₩97,184 | -0.87% | 172.7만 |
|---|
| 2026.04.09 | ₩99,644 | ₩100,169 | ₩99,095 | ₩99,256 | -0.39% | 120.5만 |
|---|
| 2026.04.08 | ₩99,964 | ₩100,619 | ₩99,590 | ₩100,205 | +0.24% | 188.6만 |
|---|
| 2026.04.07 | ₩98,922 | ₩99,162 | ₩97,638 | ₩98,815 | -0.11% | 151.5만 |
|---|
| 2026.04.06 | ₩99,002 | ₩100,111 | ₩98,989 | ₩99,964 | +0.97% | 143.9만 |
|---|
| 2026.04.02 | ₩96,970 | ₩99,537 | ₩96,609 | ₩98,868 | +1.96% | 149.2만 |
|---|
| 2026.04.01 | ₩97,251 | ₩98,989 | ₩97,224 | ₩98,227 | +1.00% | 216.7만 |
|---|
| 2026.03.31 | ₩92,706 | ₩94,992 | ₩92,414 | ₩94,697 | +2.15% | 203.2만 |
|---|
| 2026.03.30 | ₩93,922 | ₩94,016 | ₩90,854 | ₩91,302 | -2.79% | 193.9만 |
|---|
| 2026.03.27 | ₩94,684 | ₩95,005 | ₩93,214 | ₩93,401 | -1.36% | 167.1만 |
|---|
| 2026.03.26 | ₩97,064 | ₩97,538 | ₩95,500 | ₩95,713 | -1.39% | 130.3만 |
|---|
| 2026.03.25 | ₩98,013 | ₩98,628 | ₩97,585 | ₩98,293 | +0.29% | 139.5만 |
|---|
| 2026.03.24 | ₩96,262 | ₩96,970 | ₩95,580 | ₩96,502 | +0.25% | 169.8만 |
|---|
| 2026.03.23 | ₩98,146 | ₩99,321 | ₩97,545 | ₩97,665 | -0.49% | 292.1만 |
|---|
| 2026.03.20 | ₩100,339 | ₩100,479 | ₩97,010 | ₩97,772 | -2.56% | 189.3만 |
|---|
| 2026.03.19 | ₩100,432 | ₩101,929 | ₩99,323 | ₩101,435 | +1.00% | 238.5만 |
|---|
| 2026.03.18 | ₩102,611 | ₩103,193 | ₩101,609 | ₩101,675 | -0.91% | 158만 |
|---|
| 2026.03.17 | ₩102,371 | ₩102,919 | ₩101,889 | ₩102,838 | +0.46% | 205.9만 |
|---|
| 2026.03.16 | ₩101,970 | ₩102,892 | ₩101,488 | ₩102,478 | +0.50% | 205.1만 |
|---|
| 2026.03.13 | ₩102,077 | ₩102,945 | ₩100,446 | ₩101,074 | -0.98% | 274.3만 |
|---|
| 2026.03.12 | ₩101,889 | ₩102,558 | ₩100,847 | ₩101,595 | -0.29% | 723.8만 |
|---|
| 2026.03.11 | ₩100,820 | ₩101,782 | ₩100,299 | ₩101,114 | +0.29% | 457.6만 |
|---|
| 2026.03.10 | ₩103,654 | ₩103,908 | ₩102,317 | ₩102,745 | -0.88% | 202.2만 |
|---|
| 2026.03.09 | ₩103,754 | ₩104,868 | ₩102,230 | ₩104,296 | +0.52% | 308.1만 |
|---|
| 2026.03.06 | ₩100,880 | ₩104,229 | ₩100,686 | ₩103,253 | +2.35% | 327.5만 |
|---|
| 2026.03.05 | ₩102,504 | ₩102,665 | ₩98,494 | ₩100,259 | -2.19% | 222.8만 |
|---|
| 2026.03.04 | ₩102,665 | ₩103,641 | ₩101,448 | ₩103,346 | +0.66% | 243.2만 |
|---|
| 2026.03.03 | ₩103,026 | ₩103,475 | ₩100,399 | ₩102,651 | -0.36% | 323.3만 |
|---|
| 2026.03.02 | ₩102,838 | ₩104,122 | ₩101,996 | ₩103,039 | +0.19% | 464.4만 |
|---|
| 2026.02.27 | ₩98,721 | ₩100,340 | ₩98,721 | ₩100,071 | +1.37% | 102.9만 |
|---|
| 2026.02.26 | ₩98,467 | ₩99,537 | ₩97,807 | ₩99,376 | +0.92% | 132.6만 |
|---|
| 2026.02.25 | ₩99,978 | ₩99,978 | ₩97,505 | ₩98,815 | -1.16% | 207.5만 |
|---|
| 2026.02.24 | ₩99,323 | ₩100,237 | ₩98,320 | ₩100,111 | +0.79% | 120만 |
|---|
| 2026.02.23 | ₩99,884 | ₩99,924 | ₩98,922 | ₩99,376 | -0.51% | 121.1만 |
|---|
| 2026.02.20 | ₩101,515 | ₩102,117 | ₩100,363 | ₩100,873 | -0.63% | 130.3만 |
|---|
| 2026.02.19 | ₩99,376 | ₩101,261 | ₩98,922 | ₩101,221 | +1.86% | 146.2만 |
|---|
| 2026.02.18 | ₩97,906 | ₩99,724 | ₩97,892 | ₩99,176 | +1.30% | 167.5만 |
|---|
| 2026.02.17 | ₩96,248 | ₩97,411 | ₩95,486 | ₩96,703 | +0.47% | 118.8만 |
|---|
| 2026.02.13 | ₩95,339 | ₩97,144 | ₩95,339 | ₩96,529 | +1.25% | 114.6만 |
|---|
| 2026.02.12 | ₩96,114 | ₩96,696 | ₩94,544 | ₩95,005 | -1.15% | 120.1만 |
|---|
| 2026.02.11 | ₩97,638 | ₩97,638 | ₩94,831 | ₩95,433 | -2.26% | 143.8만 |
|---|
| 2026.02.10 | ₩99,002 | ₩99,042 | ₩97,358 | ₩97,478 | -1.54% | 143.3만 |
|---|
| 2026.02.09 | ₩98,374 | ₩99,869 | ₩98,133 | ₩99,416 | +1.06% | 128.4만 |
|---|
| 2026.02.06 | ₩95,566 | ₩97,558 | ₩95,566 | ₩97,398 | +1.92% | 115.5만 |
|---|
| 2026.02.05 | ₩95,299 | ₩97,090 | ₩94,644 | ₩94,871 | -0.45% | 134.9만 |
|---|
| 2026.02.04 | ₩102,157 | ₩102,157 | ₩96,181 | ₩97,171 | -4.88% | 225.9만 |
|---|
| 2026.02.03 | ₩101,288 | ₩102,050 | ₩100,352 | ₩101,996 | +0.70% | 178.6만 |
|---|
| 2026.02.02 | ₩99,777 | ₩100,045 | ₩98,895 | ₩99,510 | -0.27% | 179.5만 |
|---|
| 2026.01.30 | ₩101,381 | ₩102,237 | ₩99,644 | ₩100,579 | -0.79% | 151.5만 |
|---|
| 2026.01.29 | ₩103,467 | ₩104,336 | ₩101,234 | ₩102,183 | -1.24% | 196.8만 |
|---|
| 2026.01.28 | ₩103,587 | ₩103,600 | ₩102,197 | ₩103,226 | -0.35% | 219.3만 |
|---|
| 2026.01.27 | ₩102,183 | ₩104,182 | ₩101,836 | ₩104,095 | +1.87% | 380.9만 |
|---|
| 2026.01.26 | ₩102,544 | ₩102,584 | ₩101,381 | ₩101,836 | -0.69% | 231.1만 |
|---|
| 2026.01.23 | ₩102,478 | ₩103,126 | ₩102,023 | ₩102,825 | +0.34% | 261.2만 |
|---|
| 2026.01.22 | ₩102,838 | ₩102,838 | ₩100,947 | ₩101,970 | -0.84% | 229.6만 |
|---|
| 2026.01.21 | ₩102,531 | ₩103,360 | ₩101,299 | ₩102,758 | +0.22% | 369.1만 |
|---|
| 2026.01.20 | ₩103,788 | ₩104,928 | ₩102,705 | ₩102,945 | -0.81% | 315.2만 |
|---|
| 2026.01.16 | ₩103,854 | ₩104,388 | ₩103,133 | ₩104,149 | +0.28% | 252.8만 |
|---|
| 2026.01.15 | ₩102,805 | ₩103,627 | ₩101,929 | ₩103,400 | +0.58% | 220만 |
|---|
| 2026.01.14 | ₩101,555 | ₩102,758 | ₩100,619 | ₩102,732 | +1.16% | 218만 |
|---|
| 2026.01.13 | ₩103,079 | ₩103,079 | ₩101,709 | ₩102,103 | -0.95% | 260.1만 |
|---|
| 2026.01.12 | ₩101,301 | ₩102,352 | ₩101,201 | ₩102,063 | +0.75% | 309만 |
|---|
| 2026.01.09 | ₩98,374 | ₩100,807 | ₩98,374 | ₩100,446 | +2.11% | 300.4만 |
|---|
| 2026.01.08 | ₩98,400 | ₩99,911 | ₩96,957 | ₩97,545 | -0.87% | 383.4만 |
|---|
| 2026.01.07 | ₩96,208 | ₩97,396 | ₩94,724 | ₩94,871 | -1.39% | 293.2만 |
|---|
| 2026.01.06 | ₩94,069 | ₩95,112 | ₩93,976 | ₩95,085 | +1.08% | 148.2만 |
|---|
| 2026.01.05 | ₩91,369 | ₩93,508 | ₩91,369 | ₩93,481 | +2.31% | 316.3만 |
|---|
| 2026.01.02 | ₩87,666 | ₩88,856 | ₩86,991 | ₩88,802 | +1.30% | 91.2만 |
|---|
| 2025.12.31 | ₩87,278 | ₩87,429 | ₩86,583 | ₩86,610 | -0.77% | 31.7만 |
|---|
| 2025.12.30 | ₩87,893 | ₩87,893 | ₩87,225 | ₩87,265 | -0.71% | 61.5만 |
|---|
| 2025.12.29 | ₩87,693 | ₩88,094 | ₩87,519 | ₩87,800 | +0.12% | 56.2만 |
|---|
| 2025.12.26 | ₩88,682 | ₩88,896 | ₩88,014 | ₩88,214 | -0.53% | 39.5만 |
|---|
| 2025.12.24 | ₩88,949 | ₩89,163 | ₩88,697 | ₩89,043 | +0.11% | 35.7만 |
|---|
| 2025.12.23 | ₩88,468 | ₩89,123 | ₩88,455 | ₩89,016 | +0.62% | 297.4만 |
|---|
| 2025.12.22 | ₩87,372 | ₩88,518 | ₩87,372 | ₩88,468 | +1.25% | 66.3만 |
|---|
| 2025.12.19 | ₩85,607 | ₩87,278 | ₩85,601 | ₩86,998 | +1.62% | 73.8만 |
|---|
| 2025.12.18 | ₩84,845 | ₩85,795 | ₩84,738 | ₩85,193 | +0.41% | 43.6만 |
|---|
| 2025.12.17 | ₩85,059 | ₩85,581 | ₩83,963 | ₩84,137 | -1.08% | 47.3만 |
|---|
| 2025.12.16 | ₩85,046 | ₩85,460 | ₩84,558 | ₩85,153 | +0.13% | 66.9만 |
|---|
| 2025.12.15 | ₩86,597 | ₩86,833 | ₩85,995 | ₩86,102 | -0.57% | 57.7만 |
|---|
| 2025.12.12 | ₩87,118 | ₩87,292 | ₩85,926 | ₩86,516 | -0.69% | 81.6만 |
|---|
| 2025.12.11 | ₩86,356 | ₩87,024 | ₩85,754 | ₩86,797 | +0.51% | 49.2만 |
|---|
| 2025.12.10 | ₩85,140 | ₩86,851 | ₩84,565 | ₩86,249 | +1.30% | 81.4만 |
|---|
| 2025.12.09 | ₩85,901 | ₩86,663 | ₩85,701 | ₩85,768 | -0.16% | 65.2만 |
|---|
| 2025.12.08 | ₩84,779 | ₩85,287 | ₩84,391 | ₩85,273 | +0.58% | 54.7만 |
|---|
| 2025.12.05 | ₩84,525 | ₩84,551 | ₩83,213 | ₩83,990 | -0.63% | 61.6만 |
|---|
| 2025.12.04 | ₩83,469 | ₩84,738 | ₩83,255 | ₩84,404 | +1.12% | 77.4만 |
|---|
| 2025.12.03 | ₩82,680 | ₩83,542 | ₩82,185 | ₩83,509 | +1.00% | 67.7만 |
|---|
| 2025.12.02 | ₩81,590 | ₩82,586 | ₩81,584 | ₩82,065 | +0.58% | 70.7만 |
|---|
| 2025.12.01 | ₩82,439 | ₩82,553 | ₩81,156 | ₩81,196 | -1.51% | 80.9만 |
|---|
| 2025.11.28 | ₩83,562 | ₩83,656 | ₩83,255 | ₩83,415 | -0.18% | 50.4만 |
|---|
| 2025.11.26 | ₩82,974 | ₩83,642 | ₩82,800 | ₩83,201 | +0.27% | 65.5만 |
|---|
| 2025.11.25 | ₩81,798 | ₩82,880 | ₩81,223 | ₩82,666 | +1.06% | 84.9만 |
|---|
| 2025.11.24 | ₩81,143 | ₩81,931 | ₩80,915 | ₩81,691 | +0.68% | 150.6만 |
|---|
| 2025.11.21 | ₩82,466 | ₩82,593 | ₩81,036 | ₩82,025 | -0.53% | 129.2만 |
|---|
| 2025.11.20 | ₩85,781 | ₩86,396 | ₩82,907 | ₩83,001 | -3.24% | 105.9만 |
|---|
| 2025.11.19 | ₩84,311 | ₩84,752 | ₩83,640 | ₩84,164 | -0.17% | 77만 |
|---|
| 2025.11.18 | ₩85,808 | ₩86,877 | ₩85,406 | ₩85,808 | 0.00% | 82.4만 |
|---|
| 2025.11.17 | ₩87,064 | ₩87,439 | ₩85,848 | ₩86,409 | -0.75% | 77.5만 |
|---|
| 2025.11.14 | ₩85,046 | ₩86,859 | ₩84,752 | ₩86,450 | +1.65% | 89.2만 |
|---|
| 2025.11.13 | ₩88,254 | ₩88,629 | ₩86,035 | ₩86,316 | -2.20% | 59만 |
|---|
| 2025.11.12 | ₩88,762 | ₩88,762 | ₩87,947 | ₩88,040 | -0.81% | 103.9만 |
|---|
| 2025.11.11 | ₩88,682 | ₩89,028 | ₩88,309 | ₩88,762 | +0.09% | 62.9만 |
|---|
| 2025.11.10 | ₩88,735 | ₩89,591 | ₩88,602 | ₩89,417 | +0.77% | 75.7만 |
|---|
| 2025.11.07 | ₩86,610 | ₩87,960 | ₩85,888 | ₩87,706 | +1.27% | 104.4만 |
|---|
| 2025.11.06 | ₩88,254 | ₩88,254 | ₩86,770 | ₩87,064 | -1.35% | 105만 |
|---|
| 2025.11.05 | ₩89,083 | ₩89,304 | ₩88,408 | ₩88,588 | -0.56% | 68만 |
|---|
| 2025.11.04 | ₩89,685 | ₩90,754 | ₩89,257 | ₩89,979 | +0.33% | 72.6만 |
|---|
| 2025.11.03 | ₩91,864 | ₩92,051 | ₩91,075 | ₩91,957 | +0.10% | 89.4만 |
|---|
| 2025.10.31 | ₩91,008 | ₩91,543 | ₩90,555 | ₩91,315 | +0.34% | 88.3만 |
|---|
| 2025.10.30 | ₩90,527 | ₩91,536 | ₩90,473 | ₩90,500 | -0.03% | 58만 |
|---|
| 2025.10.29 | ₩90,874 | ₩91,556 | ₩90,366 | ₩90,941 | +0.07% | 103.9만 |
|---|
| 2025.10.28 | ₩91,663 | ₩91,810 | ₩90,955 | ₩91,088 | -0.63% | 57.2만 |
|---|
| 2025.10.27 | ₩91,737 | ₩91,770 | ₩90,807 | ₩91,422 | -0.34% | 89만 |
|---|
| 2025.10.24 | ₩91,583 | ₩91,690 | ₩90,928 | ₩91,249 | -0.36% | 84.1만 |
|---|
| 2025.10.23 | ₩89,685 | ₩91,168 | ₩89,685 | ₩91,115 | +1.59% | 107만 |
|---|
| 2025.10.22 | ₩90,888 | ₩91,021 | ₩88,522 | ₩89,257 | -1.79% | 115.1만 |
|---|
| 2025.10.21 | ₩90,019 | ₩90,433 | ₩89,671 | ₩90,112 | +0.10% | 101.7만 |
|---|
| 2025.10.20 | ₩88,508 | ₩89,805 | ₩88,348 | ₩89,765 | +1.42% | 114.2만 |
|---|
| 2025.10.17 | ₩87,131 | ₩87,693 | ₩86,409 | ₩86,958 | -0.20% | 122.9만 |
|---|
| 2025.10.16 | ₩89,711 | ₩89,892 | ₩88,401 | ₩88,575 | -1.27% | 93.9만 |
|---|
| 2025.10.15 | ₩91,209 | ₩91,489 | ₩88,161 | ₩89,123 | -2.29% | 157.6만 |
|---|
| 2025.10.14 | ₩89,885 | ₩91,636 | ₩89,457 | ₩91,075 | +1.32% | 112.5만 |
|---|
| 2025.10.13 | ₩90,901 | ₩91,636 | ₩90,447 | ₩91,275 | +0.41% | 128만 |
|---|
| 2025.10.10 | ₩92,920 | ₩92,986 | ₩90,941 | ₩90,968 | -2.10% | 153.4만 |
|---|