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 | ₩79,245 | ₩80,073 | ₩79,004 | ₩80,020 | +0.98% | 68만 |
| 2026.10.08 | ₩78,242 | ₩79,138 | ₩78,129 | ₩79,111 | +1.11% | 113.4만 |
| 2026.10.07 | ₩79,552 | ₩79,552 | ₩78,162 | ₩78,510 | -1.31% | 128.1만 |
| 2026.10.06 | ₩80,113 | ₩80,407 | ₩79,632 | ₩80,274 | +0.20% | 92.3만 |
| 2026.10.05 | ₩80,808 | ₩81,049 | ₩80,334 | ₩80,742 | -0.08% | 87.8만 |
| 2026.10.02 | ₩80,929 | ₩81,116 | ₩80,220 | ₩80,501 | -0.53% | 90.2만 |
| 2026.10.01 | ₩80,528 | ₩80,822 | ₩80,113 | ₩80,381 | -0.18% | 126.2만 |
| 2026.09.30 | ₩80,742 | ₩80,949 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩80,301 |
| -0.55% |
| 133만 |
| 2026.09.29 | ₩81,089 | ₩81,367 | ₩80,448 | ₩80,795 | -0.36% | 130만 |
|---|
| 2026.09.28 | ₩81,544 | ₩82,045 | ₩81,149 | ₩81,290 | -0.31% | 85.7만 |
|---|
| 2026.09.25 | ₩82,492 | ₩82,766 | ₩81,891 | ₩82,145 | -0.42% | 102.2만 |
|---|
| 2026.09.24 | ₩82,706 | ₩83,081 | ₩82,272 | ₩82,345 | -0.44% | 245.6만 |
|---|
| 2026.09.23 | ₩82,947 | ₩84,070 | ₩82,800 | ₩83,268 | +0.39% | 491.2만 |
|---|
| 2026.09.22 | ₩84,591 | ₩84,591 | ₩82,305 | ₩83,201 | -1.64% | 832.6만 |
|---|
| 2026.09.21 | ₩83,883 | ₩84,644 | ₩83,622 | ₩84,444 | +0.67% | 66.5만 |
|---|
| 2026.09.18 | ₩84,203 | ₩84,239 | ₩83,122 | ₩83,776 | -0.51% | 68.7만 |
|---|
| 2026.09.17 | ₩84,604 | ₩85,005 | ₩83,776 | ₩84,190 | -0.49% | 80.5만 |
|---|
| 2026.09.16 | ₩83,535 | ₩84,190 | ₩83,141 | ₩83,762 | +0.27% | 442.4만 |
|---|
| 2026.09.15 | ₩83,174 | ₩84,090 | ₩82,586 | ₩83,629 | +0.55% | 62.6만 |
|---|
| 2026.09.14 | ₩82,773 | ₩83,542 | ₩82,613 | ₩83,308 | +0.65% | 79.7만 |
|---|
| 2026.09.11 | ₩83,014 | ₩83,179 | ₩82,017 | ₩82,533 | -0.58% | 84.1만 |
|---|
| 2026.09.10 | ₩82,680 | ₩83,248 | ₩82,439 | ₩82,573 | -0.13% | 61.1만 |
|---|
| 2026.09.09 | ₩83,682 | ₩83,936 | ₩82,599 | ₩82,653 | -1.23% | 51.7만 |
|---|
| 2026.09.08 | ₩83,989 | ₩84,551 | ₩83,748 | ₩83,829 | -0.19% | 68.1만 |
|---|
| 2026.09.04 | ₩84,644 | ₩84,698 | ₩83,923 | ₩84,177 | -0.55% | 76.4만 |
|---|
| 2026.09.03 | ₩84,711 | ₩85,325 | ₩84,537 | ₩85,206 | +0.58% | 57.2만 |
|---|
| 2026.09.02 | ₩85,901 | ₩85,927 | ₩84,103 | ₩84,350 | -1.80% | 74.7만 |
|---|
| 2026.09.01 | ₩86,823 | ₩87,545 | ₩85,633 | ₩85,687 | -1.31% | 97.3만 |
|---|
| 2026.08.31 | ₩87,812 | ₩87,919 | ₩87,244 | ₩87,518 | -0.33% | 74.4만 |
|---|
| 2026.08.28 | ₩89,135 | ₩89,149 | ₩88,159 | ₩88,467 | -0.75% | 61.9만 |
|---|
| 2026.08.27 | ₩88,921 | ₩89,529 | ₩88,654 | ₩89,389 | +0.53% | 51만 |
|---|
| 2026.08.26 | ₩87,545 | ₩88,601 | ₩87,545 | ₩88,373 | +0.95% | 63.6만 |
|---|
| 2026.08.25 | ₩88,828 | ₩88,828 | ₩87,505 | ₩87,745 | -1.22% | 114.8만 |
|---|
| 2026.08.24 | ₩89,349 | ₩89,349 | ₩88,079 | ₩88,240 | -1.24% | 94.3만 |
|---|
| 2026.08.21 | ₩90,084 | ₩90,124 | ₩89,296 | ₩89,670 | -0.46% | 62.4만 |
|---|
| 2026.08.20 | ₩92,183 | ₩92,183 | ₩90,291 | ₩90,418 | -1.91% | 100.8만 |
|---|
| 2026.08.19 | ₩93,800 | ₩93,800 | ₩92,396 | ₩92,490 | -1.40% | 70.8만 |
|---|
| 2026.08.18 | ₩92,944 | ₩93,920 | ₩92,924 | ₩93,319 | +0.40% | 53.2만 |
|---|
| 2026.08.17 | ₩94,308 | ₩94,789 | ₩93,439 | ₩93,519 | -0.84% | 80.6만 |
|---|
| 2026.08.14 | ₩94,562 | ₩95,083 | ₩94,107 | ₩94,642 | +0.08% | 58.6만 |
|---|
| 2026.08.13 | ₩94,161 | ₩94,254 | ₩93,284 | ₩93,920 | -0.26% | 75.1만 |
|---|
| 2026.08.12 | ₩93,559 | ₩93,987 | ₩92,891 | ₩93,760 | +0.21% | 64.7만 |
|---|
| 2026.08.11 | ₩92,891 | ₩93,510 | ₩92,584 | ₩92,824 | -0.07% | 74.7만 |
|---|
| 2026.08.10 | ₩92,423 | ₩93,987 | ₩92,423 | ₩93,359 | +1.01% | 92.6만 |
|---|
| 2026.08.07 | ₩91,354 | ₩92,303 | ₩90,913 | ₩92,276 | +1.01% | 116.6만 |
|---|
| 2026.08.06 | ₩90,124 | ₩91,107 | ₩90,124 | ₩90,592 | +0.52% | 80만 |
|---|
| 2026.08.05 | ₩90,873 | ₩91,541 | ₩89,897 | ₩90,044 | -0.91% | 83.2만 |
|---|
| 2026.08.04 | ₩88,280 | ₩90,672 | ₩88,240 | ₩90,311 | +2.30% | 142.3만 |
|---|
| 2026.08.03 | ₩85,473 | ₩86,235 | ₩85,186 | ₩86,034 | +0.66% | 88.6만 |
|---|
| 2026.07.31 | ₩84,110 | ₩84,711 | ₩83,054 | ₩84,537 | +0.51% | 104.6만 |
|---|
| 2026.07.30 | ₩83,054 | ₩83,947 | ₩82,201 | ₩83,896 | +1.01% | 92만 |
|---|
| 2026.07.29 | ₩85,099 | ₩85,346 | ₩82,693 | ₩82,907 | -2.58% | 85.3만 |
|---|
| 2026.07.28 | ₩85,861 | ₩85,907 | ₩84,898 | ₩85,420 | -0.51% | 238.8만 |
|---|
| 2026.07.27 | ₩84,725 | ₩85,751 | ₩84,687 | ₩85,339 | +0.73% | 119.7만 |
|---|
| 2026.07.24 | ₩84,551 | ₩85,032 | ₩84,136 | ₩84,217 | -0.40% | 95.3만 |
|---|
| 2026.07.23 | ₩82,840 | ₩85,112 | ₩82,840 | ₩83,869 | +1.24% | 127만 |
|---|
| 2026.07.22 | ₩81,343 | ₩81,971 | ₩80,942 | ₩81,169 | -0.21% | 65.7만 |
|---|
| 2026.07.21 | ₩79,806 | ₩80,996 | ₩78,977 | ₩80,528 | +0.90% | 79.2만 |
|---|
| 2026.07.20 | ₩80,381 | ₩80,955 | ₩80,154 | ₩80,234 | -0.18% | 110.6만 |
|---|
| 2026.07.17 | ₩80,341 | ₩81,263 | ₩80,140 | ₩80,274 | -0.08% | 96.7만 |
|---|
| 2026.07.16 | ₩80,488 | ₩80,668 | ₩79,639 | ₩80,047 | -0.55% | 87.9만 |
|---|
| 2026.07.15 | ₩80,822 | ₩81,423 | ₩80,167 | ₩80,541 | -0.35% | 106.5만 |
|---|
| 2026.07.14 | ₩80,194 | ₩81,463 | ₩80,100 | ₩80,488 | +0.37% | 90.9만 |
|---|
| 2026.07.13 | ₩81,664 | ₩81,784 | ₩80,468 | ₩80,822 | -1.03% | 98.1만 |
|---|
| 2026.07.10 | ₩81,891 | ₩81,891 | ₩81,009 | ₩81,784 | -0.13% | 65만 |
|---|
| 2026.07.09 | ₩82,519 | ₩82,533 | ₩81,737 | ₩82,145 | -0.45% | 81.1만 |
|---|
| 2026.07.08 | ₩83,802 | ₩83,956 | ₩83,107 | ₩83,762 | -0.05% | 133.6만 |
|---|
| 2026.07.07 | ₩86,663 | ₩86,934 | ₩85,019 | ₩85,259 | -1.62% | 129.7만 |
|---|
| 2026.07.06 | ₩85,994 | ₩86,890 | ₩85,727 | ₩86,663 | +0.78% | 98.8만 |
|---|
| 2026.07.02 | ₩84,030 | ₩85,927 | ₩83,909 | ₩85,486 | +1.73% | 131.9만 |
|---|
| 2026.07.01 | ₩80,929 | ₩82,586 | ₩80,648 | ₩81,797 | +1.07% | 216.4만 |
|---|
| 2026.06.30 | ₩78,697 | ₩79,913 | ₩78,523 | ₩79,806 | +1.41% | 192.5만 |
|---|
| 2026.06.29 | ₩78,456 | ₩79,011 | ₩78,282 | ₩78,456 | 0.00% | 146.4만 |
|---|
| 2026.06.26 | ₩77,387 | ₩78,884 | ₩77,373 | ₩78,042 | +0.85% | 190.5만 |
|---|
| 2026.06.25 | ₩78,322 | ₩79,071 | ₩77,708 | ₩77,788 | -0.68% | 268.4만 |
|---|
| 2026.06.24 | ₩79,793 | ₩80,060 | ₩78,663 | ₩78,697 | -1.37% | 241.3만 |
|---|
| 2026.06.23 | ₩80,815 | ₩81,397 | ₩80,675 | ₩80,942 | +0.16% | 141.7만 |
|---|
| 2026.06.22 | ₩82,640 | ₩82,653 | ₩80,608 | ₩80,982 | -2.01% | 495.6만 |
|---|
| 2026.06.18 | ₩85,486 | ₩85,807 | ₩82,773 | ₩83,268 | -2.60% | 175만 |
|---|
| 2026.06.17 | ₩85,473 | ₩86,663 | ₩85,085 | ₩85,313 | -0.19% | 136.6만 |
|---|
| 2026.06.16 | ₩85,192 | ₩85,627 | ₩84,578 | ₩85,353 | +0.19% | 158.9만 |
|---|
| 2026.06.15 | ₩85,293 | ₩85,540 | ₩84,410 | ₩84,578 | -0.84% | 212.5만 |
|---|
| 2026.06.12 | ₩86,235 | ₩86,422 | ₩85,032 | ₩85,299 | -1.08% | 97.4만 |
|---|
| 2026.06.11 | ₩84,043 | ₩87,304 | ₩83,896 | ₩87,077 | +3.61% | 223.9만 |
|---|
| 2026.06.10 | ₩84,484 | ₩84,898 | ₩83,234 | ₩83,348 | -1.34% | 119.9만 |
|---|
| 2026.06.09 | ₩84,551 | ₩85,159 | ₩82,599 | ₩84,350 | -0.24% | 143.5만 |
|---|
| 2026.06.08 | ₩84,992 | ₩85,339 | ₩83,936 | ₩84,297 | -0.82% | 124만 |
|---|
| 2026.06.05 | ₩85,660 | ₩85,720 | ₩83,856 | ₩84,270 | -1.62% | 194.1만 |
|---|
| 2026.06.04 | ₩85,152 | ₩86,061 | ₩85,005 | ₩85,954 | +0.94% | 152.1만 |
|---|
| 2026.06.03 | ₩85,780 | ₩85,780 | ₩84,564 | ₩84,618 | -1.36% | 134.8만 |
|---|
| 2026.06.02 | ₩86,743 | ₩86,983 | ₩86,195 | ₩86,689 | -0.06% | 289.8만 |
|---|
| 2026.06.01 | ₩89,149 | ₩89,149 | ₩87,145 | ₩87,705 | -1.62% | 223.1만 |
|---|
| 2026.05.29 | ₩90,472 | ₩90,472 | ₩89,443 | ₩90,258 | -0.24% | 212.3만 |
|---|
| 2026.05.28 | ₩88,627 | ₩91,020 | ₩88,547 | ₩90,779 | +2.43% | 487.6만 |
|---|
| 2026.05.27 | ₩88,200 | ₩88,213 | ₩87,277 | ₩87,585 | -0.70% | 135.7만 |
|---|
| 2026.05.26 | ₩88,213 | ₩88,707 | ₩87,705 | ₩88,387 | +0.20% | 196.6만 |
|---|
| 2026.05.22 | ₩86,890 | ₩87,300 | ₩86,475 | ₩87,077 | +0.22% | 138.8만 |
|---|
| 2026.05.21 | ₩86,061 | ₩86,435 | ₩85,393 | ₩86,034 | -0.03% | 172.9만 |
|---|
| 2026.05.20 | ₩85,847 | ₩86,395 | ₩85,192 | ₩86,342 | +0.58% | 187.6만 |
|---|
| 2026.05.19 | ₩85,767 | ₩86,275 | ₩85,039 | ₩85,567 | -0.23% | 488.5만 |
|---|
| 2026.05.18 | ₩84,083 | ₩85,119 | ₩83,956 | ₩85,072 | +1.18% | 163.2만 |
|---|
| 2026.05.15 | ₩84,564 | ₩84,684 | ₩83,147 | ₩83,321 | -1.47% | 134.5만 |
|---|
| 2026.05.14 | ₩85,299 | ₩86,061 | ₩85,273 | ₩85,673 | +0.44% | 143.9만 |
|---|
| 2026.05.13 | ₩85,259 | ₩85,506 | ₩84,103 | ₩85,259 | 0.00% | 194.4만 |
|---|
| 2026.05.12 | ₩85,861 | ₩86,516 | ₩85,366 | ₩86,395 | +0.62% | 129.1만 |
|---|
| 2026.05.11 | ₩85,994 | ₩86,790 | ₩85,633 | ₩86,542 | +0.64% | 286.2만 |
|---|
| 2026.05.08 | ₩87,652 | ₩87,732 | ₩86,756 | ₩87,211 | -0.50% | 197.7만 |
|---|
| 2026.05.07 | ₩89,483 | ₩89,550 | ₩87,505 | ₩88,093 | -1.55% | 355.4만 |
|---|
| 2026.05.06 | ₩90,057 | ₩91,100 | ₩89,293 | ₩90,833 | +0.86% | 166.7만 |
|---|
| 2026.05.05 | ₩91,902 | ₩91,942 | ₩89,991 | ₩90,258 | -1.79% | 166.6만 |
|---|
| 2026.05.04 | ₩91,060 | ₩92,263 | ₩90,861 | ₩90,993 | -0.07% | 162만 |
|---|
| 2026.05.01 | ₩91,367 | ₩91,381 | ₩90,619 | ₩90,779 | -0.64% | 136.5만 |
|---|
| 2026.04.30 | ₩89,630 | ₩91,260 | ₩89,616 | ₩91,167 | +1.71% | 168.4만 |
|---|
| 2026.04.29 | ₩90,365 | ₩90,458 | ₩88,721 | ₩89,002 | -1.51% | 176만 |
|---|
| 2026.04.28 | ₩89,636 | ₩89,790 | ₩88,855 | ₩89,697 | +0.07% | 198.2만 |
|---|
| 2026.04.27 | ₩90,118 | ₩91,287 | ₩89,988 | ₩90,191 | +0.08% | 132.3만 |
|---|
| 2026.04.24 | ₩91,341 | ₩91,581 | ₩89,803 | ₩90,311 | -1.13% | 290.4만 |
|---|
| 2026.04.23 | ₩93,011 | ₩93,225 | ₩90,899 | ₩91,995 | -1.09% | 194.6만 |
|---|
| 2026.04.22 | ₩95,123 | ₩95,404 | ₩93,492 | ₩93,947 | -1.24% | 191.5만 |
|---|
| 2026.04.21 | ₩96,366 | ₩96,500 | ₩94,014 | ₩94,214 | -2.23% | 300만 |
|---|
| 2026.04.20 | ₩97,916 | ₩98,236 | ₩97,221 | ₩97,556 | -0.37% | 153.6만 |
|---|
| 2026.04.17 | ₩99,226 | ₩99,981 | ₩97,936 | ₩98,037 | -1.20% | 186.1만 |
|---|
| 2026.04.16 | ₩99,694 | ₩100,015 | ₩98,010 | ₩98,558 | -1.14% | 137.5만 |
|---|
| 2026.04.15 | ₩99,447 | ₩99,828 | ₩98,986 | ₩99,694 | +0.25% | 137.9만 |
|---|
| 2026.04.14 | ₩99,246 | ₩99,921 | ₩98,919 | ₩99,347 | +0.10% | 150.6만 |
|---|
| 2026.04.13 | ₩97,596 | ₩99,654 | ₩97,596 | ₩99,600 | +2.05% | 176.8만 |
|---|
| 2026.04.10 | ₩98,023 | ₩98,023 | ₩96,366 | ₩97,168 | -0.87% | 172.7만 |
|---|
| 2026.04.09 | ₩99,627 | ₩100,152 | ₩99,079 | ₩99,240 | -0.39% | 120.5만 |
|---|
| 2026.04.08 | ₩99,948 | ₩100,603 | ₩99,574 | ₩100,189 | +0.24% | 188.6만 |
|---|
| 2026.04.07 | ₩98,905 | ₩99,146 | ₩97,622 | ₩98,799 | -0.11% | 151.5만 |
|---|
| 2026.04.06 | ₩98,986 | ₩100,095 | ₩98,972 | ₩99,948 | +0.97% | 143.9만 |
|---|
| 2026.04.02 | ₩96,954 | ₩99,520 | ₩96,593 | ₩98,852 | +1.96% | 149.2만 |
|---|
| 2026.04.01 | ₩97,235 | ₩98,972 | ₩97,208 | ₩98,210 | +1.00% | 216.7만 |
|---|
| 2026.03.31 | ₩92,690 | ₩94,976 | ₩92,399 | ₩94,682 | +2.15% | 203.2만 |
|---|
| 2026.03.30 | ₩93,907 | ₩94,000 | ₩90,839 | ₩91,287 | -2.79% | 193.9만 |
|---|
| 2026.03.27 | ₩94,669 | ₩94,989 | ₩93,198 | ₩93,385 | -1.36% | 167.1만 |
|---|
| 2026.03.26 | ₩97,048 | ₩97,522 | ₩95,484 | ₩95,698 | -1.39% | 130.3만 |
|---|
| 2026.03.25 | ₩97,997 | ₩98,611 | ₩97,569 | ₩98,277 | +0.29% | 139.5만 |
|---|
| 2026.03.24 | ₩96,246 | ₩96,954 | ₩95,564 | ₩96,486 | +0.25% | 169.8만 |
|---|
| 2026.03.23 | ₩98,130 | ₩99,305 | ₩97,529 | ₩97,649 | -0.49% | 292.1만 |
|---|
| 2026.03.20 | ₩100,322 | ₩100,463 | ₩96,994 | ₩97,756 | -2.56% | 189.3만 |
|---|
| 2026.03.19 | ₩100,416 | ₩101,913 | ₩99,306 | ₩101,418 | +1.00% | 238.5만 |
|---|
| 2026.03.18 | ₩102,594 | ₩103,176 | ₩101,592 | ₩101,659 | -0.91% | 158만 |
|---|
| 2026.03.17 | ₩102,354 | ₩102,902 | ₩101,873 | ₩102,822 | +0.46% | 205.9만 |
|---|
| 2026.03.16 | ₩101,953 | ₩102,875 | ₩101,472 | ₩102,461 | +0.50% | 205.1만 |
|---|
| 2026.03.13 | ₩102,060 | ₩102,928 | ₩100,429 | ₩101,057 | -0.98% | 274.3만 |
|---|
| 2026.03.12 | ₩101,873 | ₩102,541 | ₩100,830 | ₩101,579 | -0.29% | 723.8만 |
|---|
| 2026.03.11 | ₩100,803 | ₩101,766 | ₩100,282 | ₩101,097 | +0.29% | 457.6만 |
|---|
| 2026.03.10 | ₩103,637 | ₩103,891 | ₩102,300 | ₩102,728 | -0.88% | 202.2만 |
|---|
| 2026.03.09 | ₩103,737 | ₩104,850 | ₩102,213 | ₩104,278 | +0.52% | 308.1만 |
|---|
| 2026.03.06 | ₩100,863 | ₩104,212 | ₩100,670 | ₩103,236 | +2.35% | 327.5만 |
|---|
| 2026.03.05 | ₩102,487 | ₩102,648 | ₩98,478 | ₩100,242 | -2.19% | 222.8만 |
|---|
| 2026.03.04 | ₩102,648 | ₩103,623 | ₩101,432 | ₩103,329 | +0.66% | 243.2만 |
|---|
| 2026.03.03 | ₩103,009 | ₩103,458 | ₩100,382 | ₩102,634 | -0.36% | 323.3만 |
|---|
| 2026.03.02 | ₩102,822 | ₩104,105 | ₩101,980 | ₩103,022 | +0.19% | 464.4만 |
|---|
| 2026.02.27 | ₩98,705 | ₩100,324 | ₩98,705 | ₩100,055 | +1.37% | 102.9만 |
|---|
| 2026.02.26 | ₩98,451 | ₩99,520 | ₩97,791 | ₩99,360 | +0.92% | 132.6만 |
|---|
| 2026.02.25 | ₩99,961 | ₩99,961 | ₩97,489 | ₩98,799 | -1.16% | 207.5만 |
|---|
| 2026.02.24 | ₩99,306 | ₩100,221 | ₩98,304 | ₩100,095 | +0.79% | 120만 |
|---|
| 2026.02.23 | ₩99,868 | ₩99,908 | ₩98,905 | ₩99,360 | -0.51% | 121.1만 |
|---|
| 2026.02.20 | ₩101,498 | ₩102,100 | ₩100,346 | ₩100,857 | -0.63% | 130.3만 |
|---|
| 2026.02.19 | ₩99,360 | ₩101,244 | ₩98,905 | ₩101,204 | +1.86% | 146.2만 |
|---|
| 2026.02.18 | ₩97,890 | ₩99,707 | ₩97,876 | ₩99,159 | +1.30% | 167.5만 |
|---|
| 2026.02.17 | ₩96,232 | ₩97,395 | ₩95,470 | ₩96,687 | +0.47% | 118.8만 |
|---|
| 2026.02.13 | ₩95,323 | ₩97,128 | ₩95,323 | ₩96,513 | +1.25% | 114.6만 |
|---|
| 2026.02.12 | ₩96,099 | ₩96,680 | ₩94,528 | ₩94,989 | -1.15% | 120.1만 |
|---|
| 2026.02.11 | ₩97,622 | ₩97,622 | ₩94,816 | ₩95,417 | -2.26% | 143.8만 |
|---|
| 2026.02.10 | ₩98,986 | ₩99,026 | ₩97,342 | ₩97,462 | -1.54% | 143.3만 |
|---|
| 2026.02.09 | ₩98,357 | ₩99,853 | ₩98,117 | ₩99,400 | +1.06% | 128.4만 |
|---|
| 2026.02.06 | ₩95,551 | ₩97,542 | ₩95,551 | ₩97,382 | +1.92% | 115.5만 |
|---|
| 2026.02.05 | ₩95,283 | ₩97,074 | ₩94,628 | ₩94,856 | -0.45% | 134.9만 |
|---|
| 2026.02.04 | ₩102,140 | ₩102,140 | ₩96,165 | ₩97,155 | -4.88% | 225.9만 |
|---|
| 2026.02.03 | ₩101,271 | ₩102,033 | ₩100,336 | ₩101,980 | +0.70% | 178.6만 |
|---|
| 2026.02.02 | ₩99,761 | ₩100,028 | ₩98,879 | ₩99,494 | -0.27% | 179.5만 |
|---|
| 2026.01.30 | ₩101,365 | ₩102,220 | ₩99,627 | ₩100,563 | -0.79% | 151.5만 |
|---|
| 2026.01.29 | ₩103,450 | ₩104,319 | ₩101,218 | ₩102,167 | -1.24% | 196.8만 |
|---|
| 2026.01.28 | ₩103,570 | ₩103,583 | ₩102,180 | ₩103,209 | -0.35% | 219.3만 |
|---|
| 2026.01.27 | ₩102,167 | ₩104,165 | ₩101,819 | ₩104,078 | +1.87% | 380.9만 |
|---|
| 2026.01.26 | ₩102,528 | ₩102,568 | ₩101,365 | ₩101,819 | -0.69% | 231.1만 |
|---|
| 2026.01.23 | ₩102,461 | ₩103,109 | ₩102,006 | ₩102,808 | +0.34% | 261.2만 |
|---|
| 2026.01.22 | ₩102,822 | ₩102,822 | ₩100,930 | ₩101,953 | -0.84% | 229.6만 |
|---|
| 2026.01.21 | ₩102,514 | ₩103,343 | ₩101,282 | ₩102,741 | +0.22% | 369.1만 |
|---|
| 2026.01.20 | ₩103,771 | ₩104,911 | ₩102,688 | ₩102,928 | -0.81% | 315.2만 |
|---|
| 2026.01.16 | ₩103,837 | ₩104,371 | ₩103,116 | ₩104,131 | +0.28% | 252.8만 |
|---|
| 2026.01.15 | ₩102,788 | ₩103,610 | ₩101,913 | ₩103,383 | +0.58% | 220만 |
|---|
| 2026.01.14 | ₩101,538 | ₩102,741 | ₩100,603 | ₩102,715 | +1.16% | 218만 |
|---|
| 2026.01.13 | ₩103,062 | ₩103,062 | ₩101,692 | ₩102,086 | -0.95% | 260.1만 |
|---|
| 2026.01.12 | ₩101,285 | ₩102,335 | ₩101,184 | ₩102,046 | +0.75% | 309만 |
|---|
| 2026.01.09 | ₩98,357 | ₩100,790 | ₩98,357 | ₩100,429 | +2.11% | 300.4만 |
|---|
| 2026.01.08 | ₩98,384 | ₩99,894 | ₩96,941 | ₩97,529 | -0.87% | 383.4만 |
|---|
| 2026.01.07 | ₩96,192 | ₩97,380 | ₩94,709 | ₩94,856 | -1.39% | 293.2만 |
|---|
| 2026.01.06 | ₩94,054 | ₩95,096 | ₩93,960 | ₩95,070 | +1.08% | 148.2만 |
|---|
| 2026.01.05 | ₩91,354 | ₩93,492 | ₩91,354 | ₩93,466 | +2.31% | 316.3만 |
|---|
| 2026.01.02 | ₩87,652 | ₩88,841 | ₩86,977 | ₩88,788 | +1.30% | 91.2만 |
|---|
| 2025.12.31 | ₩87,264 | ₩87,415 | ₩86,569 | ₩86,596 | -0.77% | 31.7만 |
|---|
| 2025.12.30 | ₩87,879 | ₩87,879 | ₩87,211 | ₩87,251 | -0.71% | 61.5만 |
|---|
| 2025.12.29 | ₩87,678 | ₩88,079 | ₩87,505 | ₩87,785 | +0.12% | 56.2만 |
|---|
| 2025.12.26 | ₩88,667 | ₩88,881 | ₩87,999 | ₩88,200 | -0.53% | 39.5만 |
|---|
| 2025.12.24 | ₩88,935 | ₩89,149 | ₩88,682 | ₩89,028 | +0.11% | 35.7만 |
|---|
| 2025.12.23 | ₩88,454 | ₩89,108 | ₩88,440 | ₩89,002 | +0.62% | 297.4만 |
|---|
| 2025.12.22 | ₩87,358 | ₩88,503 | ₩87,358 | ₩88,454 | +1.25% | 66.3만 |
|---|
| 2025.12.19 | ₩85,593 | ₩87,264 | ₩85,587 | ₩86,983 | +1.62% | 73.8만 |
|---|
| 2025.12.18 | ₩84,831 | ₩85,780 | ₩84,725 | ₩85,179 | +0.41% | 43.6만 |
|---|
| 2025.12.17 | ₩85,045 | ₩85,567 | ₩83,949 | ₩84,123 | -1.08% | 47.3만 |
|---|
| 2025.12.16 | ₩85,032 | ₩85,446 | ₩84,544 | ₩85,139 | +0.13% | 66.9만 |
|---|
| 2025.12.15 | ₩86,582 | ₩86,819 | ₩85,981 | ₩86,088 | -0.57% | 57.7만 |
|---|
| 2025.12.12 | ₩87,104 | ₩87,277 | ₩85,911 | ₩86,502 | -0.69% | 81.6만 |
|---|
| 2025.12.11 | ₩86,342 | ₩87,010 | ₩85,740 | ₩86,783 | +0.51% | 49.2만 |
|---|
| 2025.12.10 | ₩85,126 | ₩86,836 | ₩84,551 | ₩86,235 | +1.30% | 81.4만 |
|---|
| 2025.12.09 | ₩85,887 | ₩86,649 | ₩85,687 | ₩85,754 | -0.16% | 65.2만 |
|---|
| 2025.12.08 | ₩84,765 | ₩85,273 | ₩84,377 | ₩85,259 | +0.58% | 54.7만 |
|---|
| 2025.12.05 | ₩84,511 | ₩84,537 | ₩83,200 | ₩83,976 | -0.63% | 61.6만 |
|---|
| 2025.12.04 | ₩83,455 | ₩84,725 | ₩83,241 | ₩84,390 | +1.12% | 77.4만 |
|---|
| 2025.12.03 | ₩82,666 | ₩83,528 | ₩82,172 | ₩83,495 | +1.00% | 67.7만 |
|---|
| 2025.12.02 | ₩81,577 | ₩82,573 | ₩81,570 | ₩82,051 | +0.58% | 70.7만 |
|---|
| 2025.12.01 | ₩82,426 | ₩82,539 | ₩81,143 | ₩81,183 | -1.51% | 80.9만 |
|---|
| 2025.11.28 | ₩83,548 | ₩83,642 | ₩83,241 | ₩83,401 | -0.18% | 50.4만 |
|---|
| 2025.11.26 | ₩82,960 | ₩83,629 | ₩82,787 | ₩83,187 | +0.27% | 65.5만 |
|---|
| 2025.11.25 | ₩81,784 | ₩82,867 | ₩81,209 | ₩82,653 | +1.06% | 84.9만 |
|---|
| 2025.11.24 | ₩81,129 | ₩81,918 | ₩80,902 | ₩81,677 | +0.68% | 150.6만 |
|---|
| 2025.11.21 | ₩82,452 | ₩82,579 | ₩81,022 | ₩82,011 | -0.53% | 129.2만 |
|---|
| 2025.11.20 | ₩85,767 | ₩86,382 | ₩82,893 | ₩82,987 | -3.24% | 105.9만 |
|---|
| 2025.11.19 | ₩84,297 | ₩84,738 | ₩83,626 | ₩84,150 | -0.17% | 77만 |
|---|
| 2025.11.18 | ₩85,794 | ₩86,863 | ₩85,391 | ₩85,794 | 0.00% | 82.4만 |
|---|
| 2025.11.17 | ₩87,050 | ₩87,424 | ₩85,834 | ₩86,395 | -0.75% | 77.5만 |
|---|
| 2025.11.14 | ₩85,032 | ₩86,844 | ₩84,738 | ₩86,435 | +1.65% | 89.2만 |
|---|
| 2025.11.13 | ₩88,240 | ₩88,614 | ₩86,021 | ₩86,302 | -2.20% | 59만 |
|---|
| 2025.11.12 | ₩88,748 | ₩88,748 | ₩87,932 | ₩88,026 | -0.81% | 103.9만 |
|---|
| 2025.11.11 | ₩88,667 | ₩89,014 | ₩88,294 | ₩88,748 | +0.09% | 62.9만 |
|---|
| 2025.11.10 | ₩88,721 | ₩89,576 | ₩88,587 | ₩89,402 | +0.77% | 75.7만 |
|---|
| 2025.11.07 | ₩86,596 | ₩87,946 | ₩85,874 | ₩87,692 | +1.27% | 104.4만 |
|---|
| 2025.11.06 | ₩88,240 | ₩88,240 | ₩86,756 | ₩87,050 | -1.35% | 105만 |
|---|
| 2025.11.05 | ₩89,068 | ₩89,289 | ₩88,393 | ₩88,574 | -0.56% | 68만 |
|---|
| 2025.11.04 | ₩89,670 | ₩90,739 | ₩89,242 | ₩89,964 | +0.33% | 72.6만 |
|---|
| 2025.11.03 | ₩91,848 | ₩92,036 | ₩91,060 | ₩91,942 | +0.10% | 89.4만 |
|---|
| 2025.10.31 | ₩90,993 | ₩91,528 | ₩90,540 | ₩91,300 | +0.34% | 88.3만 |
|---|
| 2025.10.30 | ₩90,512 | ₩91,521 | ₩90,458 | ₩90,485 | -0.03% | 58만 |
|---|
| 2025.10.29 | ₩90,859 | ₩91,541 | ₩90,351 | ₩90,926 | +0.07% | 103.9만 |
|---|
| 2025.10.28 | ₩91,648 | ₩91,795 | ₩90,940 | ₩91,073 | -0.63% | 57.2만 |
|---|
| 2025.10.27 | ₩91,721 | ₩91,755 | ₩90,793 | ₩91,407 | -0.34% | 89만 |
|---|
| 2025.10.24 | ₩91,568 | ₩91,675 | ₩90,913 | ₩91,234 | -0.36% | 84.1만 |
|---|
| 2025.10.23 | ₩89,670 | ₩91,153 | ₩89,670 | ₩91,100 | +1.59% | 107만 |
|---|
| 2025.10.22 | ₩90,873 | ₩91,006 | ₩88,507 | ₩89,242 | -1.79% | 115.1만 |
|---|
| 2025.10.21 | ₩90,004 | ₩90,418 | ₩89,656 | ₩90,098 | +0.10% | 101.7만 |
|---|
| 2025.10.20 | ₩88,494 | ₩89,790 | ₩88,333 | ₩89,750 | +1.42% | 114.2만 |
|---|
| 2025.10.17 | ₩87,117 | ₩87,678 | ₩86,395 | ₩86,943 | -0.20% | 122.9만 |
|---|
| 2025.10.16 | ₩89,697 | ₩89,877 | ₩88,387 | ₩88,560 | -1.27% | 93.9만 |
|---|
| 2025.10.15 | ₩91,193 | ₩91,474 | ₩88,146 | ₩89,108 | -2.29% | 157.6만 |
|---|
| 2025.10.14 | ₩89,870 | ₩91,621 | ₩89,443 | ₩91,060 | +1.32% | 112.5만 |
|---|
| 2025.10.13 | ₩90,886 | ₩91,621 | ₩90,432 | ₩91,260 | +0.41% | 128만 |
|---|
| 2025.10.10 | ₩92,904 | ₩92,971 | ₩90,926 | ₩90,953 | -2.10% | 153.4만 |
|---|