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 | ₩79,317 | ₩80,146 | ₩79,076 | ₩80,093 | +0.98% | 68만 |
| 2026.10.08 | ₩78,314 | ₩79,210 | ₩78,200 | ₩79,183 | +1.11% | 113.4만 |
| 2026.10.07 | ₩79,625 | ₩79,625 | ₩78,233 | ₩78,581 | -1.31% | 128.1만 |
| 2026.10.06 | ₩80,187 | ₩80,481 | ₩79,705 | ₩80,347 | +0.20% | 92.3만 |
| 2026.10.05 | ₩80,882 | ₩81,123 | ₩80,407 | ₩80,815 | -0.08% | 87.8만 |
| 2026.10.02 | ₩81,003 | ₩81,190 | ₩80,294 | ₩80,574 | -0.53% | 90.2만 |
| 2026.10.01 | ₩80,601 | ₩80,896 | ₩80,187 | ₩80,454 | -0.18% | 126.2만 |
| 2026.09.30 | ₩80,815 | ₩81,023 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩80,374 |
| -0.55% |
| 133만 |
| 2026.09.29 | ₩81,163 | ₩81,441 | ₩80,521 | ₩80,869 | -0.36% | 130만 |
|---|
| 2026.09.28 | ₩81,618 | ₩82,120 | ₩81,223 | ₩81,364 | -0.31% | 85.7만 |
|---|
| 2026.09.25 | ₩82,568 | ₩82,842 | ₩81,966 | ₩82,220 | -0.42% | 102.2만 |
|---|
| 2026.09.24 | ₩82,782 | ₩83,156 | ₩82,347 | ₩82,421 | -0.44% | 245.6만 |
|---|
| 2026.09.23 | ₩83,023 | ₩84,146 | ₩82,875 | ₩83,344 | +0.39% | 491.2만 |
|---|
| 2026.09.22 | ₩84,668 | ₩84,668 | ₩82,380 | ₩83,277 | -1.64% | 832.6만 |
|---|
| 2026.09.21 | ₩83,959 | ₩84,722 | ₩83,698 | ₩84,521 | +0.67% | 66.5만 |
|---|
| 2026.09.18 | ₩84,280 | ₩84,316 | ₩83,198 | ₩83,852 | -0.51% | 68.7만 |
|---|
| 2026.09.17 | ₩84,681 | ₩85,083 | ₩83,852 | ₩84,267 | -0.49% | 80.5만 |
|---|
| 2026.09.16 | ₩83,611 | ₩84,267 | ₩83,217 | ₩83,839 | +0.27% | 442.4만 |
|---|
| 2026.09.15 | ₩83,250 | ₩84,166 | ₩82,661 | ₩83,705 | +0.55% | 62.6만 |
|---|
| 2026.09.14 | ₩82,849 | ₩83,618 | ₩82,688 | ₩83,384 | +0.65% | 79.7만 |
|---|
| 2026.09.11 | ₩83,090 | ₩83,255 | ₩82,092 | ₩82,608 | -0.58% | 84.1만 |
|---|
| 2026.09.10 | ₩82,755 | ₩83,324 | ₩82,514 | ₩82,648 | -0.13% | 61.1만 |
|---|
| 2026.09.09 | ₩83,758 | ₩84,013 | ₩82,675 | ₩82,728 | -1.23% | 51.7만 |
|---|
| 2026.09.08 | ₩84,066 | ₩84,628 | ₩83,824 | ₩83,906 | -0.19% | 68.1만 |
|---|
| 2026.09.04 | ₩84,722 | ₩84,775 | ₩83,999 | ₩84,253 | -0.55% | 76.4만 |
|---|
| 2026.09.03 | ₩84,788 | ₩85,403 | ₩84,615 | ₩85,283 | +0.58% | 57.2만 |
|---|
| 2026.09.02 | ₩85,979 | ₩86,006 | ₩84,180 | ₩84,427 | -1.80% | 74.7만 |
|---|
| 2026.09.01 | ₩86,902 | ₩87,625 | ₩85,712 | ₩85,765 | -1.31% | 97.3만 |
|---|
| 2026.08.31 | ₩87,892 | ₩87,999 | ₩87,324 | ₩87,598 | -0.33% | 74.4만 |
|---|
| 2026.08.28 | ₩89,217 | ₩89,230 | ₩88,240 | ₩88,548 | -0.75% | 61.9만 |
|---|
| 2026.08.27 | ₩89,003 | ₩89,611 | ₩88,735 | ₩89,471 | +0.53% | 51만 |
|---|
| 2026.08.26 | ₩87,625 | ₩88,681 | ₩87,625 | ₩88,454 | +0.95% | 63.6만 |
|---|
| 2026.08.25 | ₩88,909 | ₩88,909 | ₩87,584 | ₩87,825 | -1.22% | 114.8만 |
|---|
| 2026.08.24 | ₩89,431 | ₩89,431 | ₩88,160 | ₩88,320 | -1.24% | 94.3만 |
|---|
| 2026.08.21 | ₩90,166 | ₩90,207 | ₩89,377 | ₩89,752 | -0.46% | 62.4만 |
|---|
| 2026.08.20 | ₩92,267 | ₩92,267 | ₩90,374 | ₩90,501 | -1.91% | 100.8만 |
|---|
| 2026.08.19 | ₩93,885 | ₩93,885 | ₩92,481 | ₩92,574 | -1.40% | 70.8만 |
|---|
| 2026.08.18 | ₩93,029 | ₩94,006 | ₩93,009 | ₩93,404 | +0.40% | 53.2만 |
|---|
| 2026.08.17 | ₩94,394 | ₩94,875 | ₩93,524 | ₩93,604 | -0.84% | 80.6만 |
|---|
| 2026.08.14 | ₩94,648 | ₩95,170 | ₩94,193 | ₩94,728 | +0.08% | 58.6만 |
|---|
| 2026.08.13 | ₩94,247 | ₩94,340 | ₩93,369 | ₩94,006 | -0.26% | 75.1만 |
|---|
| 2026.08.12 | ₩93,645 | ₩94,073 | ₩92,976 | ₩93,845 | +0.21% | 64.7만 |
|---|
| 2026.08.11 | ₩92,976 | ₩93,595 | ₩92,668 | ₩92,909 | -0.07% | 74.7만 |
|---|
| 2026.08.10 | ₩92,507 | ₩94,073 | ₩92,507 | ₩93,444 | +1.01% | 92.6만 |
|---|
| 2026.08.07 | ₩91,437 | ₩92,387 | ₩90,996 | ₩92,360 | +1.01% | 116.6만 |
|---|
| 2026.08.06 | ₩90,207 | ₩91,190 | ₩90,207 | ₩90,675 | +0.52% | 80만 |
|---|
| 2026.08.05 | ₩90,956 | ₩91,625 | ₩89,979 | ₩90,126 | -0.91% | 83.2만 |
|---|
| 2026.08.04 | ₩88,360 | ₩90,755 | ₩88,320 | ₩90,394 | +2.30% | 142.3만 |
|---|
| 2026.08.03 | ₩85,551 | ₩86,314 | ₩85,263 | ₩86,113 | +0.66% | 88.6만 |
|---|
| 2026.07.31 | ₩84,186 | ₩84,788 | ₩83,130 | ₩84,615 | +0.51% | 104.6만 |
|---|
| 2026.07.30 | ₩83,130 | ₩84,023 | ₩82,276 | ₩83,972 | +1.01% | 92만 |
|---|
| 2026.07.29 | ₩85,176 | ₩85,424 | ₩82,768 | ₩82,982 | -2.58% | 85.3만 |
|---|
| 2026.07.28 | ₩85,939 | ₩85,986 | ₩84,976 | ₩85,498 | -0.51% | 238.8만 |
|---|
| 2026.07.27 | ₩84,802 | ₩85,829 | ₩84,764 | ₩85,417 | +0.73% | 119.7만 |
|---|
| 2026.07.24 | ₩84,628 | ₩85,110 | ₩84,213 | ₩84,294 | -0.40% | 95.3만 |
|---|
| 2026.07.23 | ₩82,916 | ₩85,190 | ₩82,916 | ₩83,946 | +1.24% | 127만 |
|---|
| 2026.07.22 | ₩81,417 | ₩82,046 | ₩81,016 | ₩81,243 | -0.21% | 65.7만 |
|---|
| 2026.07.21 | ₩79,879 | ₩81,069 | ₩79,049 | ₩80,601 | +0.90% | 79.2만 |
|---|
| 2026.07.20 | ₩80,454 | ₩81,029 | ₩80,227 | ₩80,307 | -0.18% | 110.6만 |
|---|
| 2026.07.17 | ₩80,414 | ₩81,337 | ₩80,213 | ₩80,347 | -0.08% | 96.7만 |
|---|
| 2026.07.16 | ₩80,561 | ₩80,742 | ₩79,712 | ₩80,120 | -0.55% | 87.9만 |
|---|
| 2026.07.15 | ₩80,896 | ₩81,498 | ₩80,240 | ₩80,615 | -0.35% | 106.5만 |
|---|
| 2026.07.14 | ₩80,267 | ₩81,538 | ₩80,173 | ₩80,561 | +0.37% | 90.9만 |
|---|
| 2026.07.13 | ₩81,738 | ₩81,859 | ₩80,541 | ₩80,896 | -1.03% | 98.1만 |
|---|
| 2026.07.10 | ₩81,966 | ₩81,966 | ₩81,083 | ₩81,859 | -0.13% | 65만 |
|---|
| 2026.07.09 | ₩82,595 | ₩82,608 | ₩81,812 | ₩82,220 | -0.45% | 81.1만 |
|---|
| 2026.07.08 | ₩83,879 | ₩84,033 | ₩83,183 | ₩83,839 | -0.05% | 133.6만 |
|---|
| 2026.07.07 | ₩86,742 | ₩87,013 | ₩85,096 | ₩85,337 | -1.62% | 129.7만 |
|---|
| 2026.07.06 | ₩86,073 | ₩86,969 | ₩85,805 | ₩86,742 | +0.78% | 98.8만 |
|---|
| 2026.07.02 | ₩84,106 | ₩86,006 | ₩83,986 | ₩85,564 | +1.73% | 131.9만 |
|---|
| 2026.07.01 | ₩81,003 | ₩82,661 | ₩80,722 | ₩81,872 | +1.07% | 216.4만 |
|---|
| 2026.06.30 | ₩78,768 | ₩79,986 | ₩78,595 | ₩79,879 | +1.41% | 192.5만 |
|---|
| 2026.06.29 | ₩78,528 | ₩79,083 | ₩78,354 | ₩78,528 | 0.00% | 146.4만 |
|---|
| 2026.06.26 | ₩77,457 | ₩78,956 | ₩77,444 | ₩78,113 | +0.85% | 190.5만 |
|---|
| 2026.06.25 | ₩78,394 | ₩79,143 | ₩77,779 | ₩77,859 | -0.68% | 268.4만 |
|---|
| 2026.06.24 | ₩79,865 | ₩80,133 | ₩78,735 | ₩78,768 | -1.37% | 241.3만 |
|---|
| 2026.06.23 | ₩80,889 | ₩81,471 | ₩80,748 | ₩81,016 | +0.16% | 141.7만 |
|---|
| 2026.06.22 | ₩82,715 | ₩82,728 | ₩80,682 | ₩81,056 | -2.01% | 495.6만 |
|---|
| 2026.06.18 | ₩85,564 | ₩85,885 | ₩82,849 | ₩83,344 | -2.60% | 175만 |
|---|
| 2026.06.17 | ₩85,551 | ₩86,742 | ₩85,163 | ₩85,390 | -0.19% | 136.6만 |
|---|
| 2026.06.16 | ₩85,270 | ₩85,705 | ₩84,655 | ₩85,431 | +0.19% | 158.9만 |
|---|
| 2026.06.15 | ₩85,370 | ₩85,618 | ₩84,487 | ₩84,655 | -0.84% | 212.5만 |
|---|
| 2026.06.12 | ₩86,314 | ₩86,501 | ₩85,110 | ₩85,377 | -1.08% | 97.4만 |
|---|
| 2026.06.11 | ₩84,120 | ₩87,384 | ₩83,972 | ₩87,156 | +3.61% | 223.9만 |
|---|
| 2026.06.10 | ₩84,561 | ₩84,976 | ₩83,310 | ₩83,424 | -1.34% | 119.9만 |
|---|
| 2026.06.09 | ₩84,628 | ₩85,237 | ₩82,675 | ₩84,427 | -0.24% | 143.5만 |
|---|
| 2026.06.08 | ₩85,069 | ₩85,417 | ₩84,013 | ₩84,374 | -0.82% | 124만 |
|---|
| 2026.06.05 | ₩85,738 | ₩85,799 | ₩83,932 | ₩84,347 | -1.62% | 194.1만 |
|---|
| 2026.06.04 | ₩85,230 | ₩86,140 | ₩85,083 | ₩86,033 | +0.94% | 152.1만 |
|---|
| 2026.06.03 | ₩85,859 | ₩85,859 | ₩84,641 | ₩84,695 | -1.36% | 134.8만 |
|---|
| 2026.06.02 | ₩86,822 | ₩87,063 | ₩86,273 | ₩86,768 | -0.06% | 289.8만 |
|---|
| 2026.06.01 | ₩89,230 | ₩89,230 | ₩87,225 | ₩87,785 | -1.62% | 223.1만 |
|---|
| 2026.05.29 | ₩90,554 | ₩90,554 | ₩89,524 | ₩90,340 | -0.24% | 212.3만 |
|---|
| 2026.05.28 | ₩88,708 | ₩91,103 | ₩88,628 | ₩90,862 | +2.43% | 487.6만 |
|---|
| 2026.05.27 | ₩88,280 | ₩88,293 | ₩87,357 | ₩87,665 | -0.70% | 135.7만 |
|---|
| 2026.05.26 | ₩88,293 | ₩88,788 | ₩87,785 | ₩88,467 | +0.20% | 196.6만 |
|---|
| 2026.05.22 | ₩86,969 | ₩87,380 | ₩86,554 | ₩87,156 | +0.22% | 138.8만 |
|---|
| 2026.05.21 | ₩86,140 | ₩86,514 | ₩85,471 | ₩86,113 | -0.03% | 172.9만 |
|---|
| 2026.05.20 | ₩85,926 | ₩86,474 | ₩85,270 | ₩86,421 | +0.58% | 187.6만 |
|---|
| 2026.05.19 | ₩85,845 | ₩86,354 | ₩85,116 | ₩85,645 | -0.23% | 488.5만 |
|---|
| 2026.05.18 | ₩84,160 | ₩85,197 | ₩84,033 | ₩85,150 | +1.18% | 163.2만 |
|---|
| 2026.05.15 | ₩84,641 | ₩84,762 | ₩83,223 | ₩83,397 | -1.47% | 134.5만 |
|---|
| 2026.05.14 | ₩85,377 | ₩86,140 | ₩85,350 | ₩85,752 | +0.44% | 143.9만 |
|---|
| 2026.05.13 | ₩85,337 | ₩85,584 | ₩84,180 | ₩85,337 | 0.00% | 194.4만 |
|---|
| 2026.05.12 | ₩85,939 | ₩86,595 | ₩85,444 | ₩86,474 | +0.62% | 129.1만 |
|---|
| 2026.05.11 | ₩86,073 | ₩86,869 | ₩85,712 | ₩86,621 | +0.64% | 286.2만 |
|---|
| 2026.05.08 | ₩87,732 | ₩87,812 | ₩86,835 | ₩87,290 | -0.50% | 197.7만 |
|---|
| 2026.05.07 | ₩89,564 | ₩89,631 | ₩87,584 | ₩88,173 | -1.55% | 355.4만 |
|---|
| 2026.05.06 | ₩90,140 | ₩91,183 | ₩89,374 | ₩90,916 | +0.86% | 166.7만 |
|---|
| 2026.05.05 | ₩91,986 | ₩92,026 | ₩90,073 | ₩90,340 | -1.79% | 166.6만 |
|---|
| 2026.05.04 | ₩91,143 | ₩92,347 | ₩90,944 | ₩91,076 | -0.07% | 162만 |
|---|
| 2026.05.01 | ₩91,451 | ₩91,464 | ₩90,701 | ₩90,862 | -0.64% | 136.5만 |
|---|
| 2026.04.30 | ₩89,712 | ₩91,344 | ₩89,698 | ₩91,250 | +1.71% | 168.4만 |
|---|
| 2026.04.29 | ₩90,447 | ₩90,541 | ₩88,802 | ₩89,083 | -1.51% | 176만 |
|---|
| 2026.04.28 | ₩89,718 | ₩89,872 | ₩88,936 | ₩89,778 | +0.07% | 198.2만 |
|---|
| 2026.04.27 | ₩90,200 | ₩91,370 | ₩90,070 | ₩90,273 | +0.08% | 132.3만 |
|---|
| 2026.04.24 | ₩91,424 | ₩91,665 | ₩89,885 | ₩90,394 | -1.13% | 290.4만 |
|---|
| 2026.04.23 | ₩93,096 | ₩93,310 | ₩90,982 | ₩92,079 | -1.09% | 194.6만 |
|---|
| 2026.04.22 | ₩95,210 | ₩95,491 | ₩93,578 | ₩94,033 | -1.24% | 191.5만 |
|---|
| 2026.04.21 | ₩96,454 | ₩96,588 | ₩94,099 | ₩94,300 | -2.23% | 300만 |
|---|
| 2026.04.20 | ₩98,006 | ₩98,325 | ₩97,310 | ₩97,645 | -0.37% | 153.6만 |
|---|
| 2026.04.17 | ₩99,317 | ₩100,073 | ₩98,026 | ₩98,126 | -1.20% | 186.1만 |
|---|
| 2026.04.16 | ₩99,785 | ₩100,106 | ₩98,099 | ₩98,648 | -1.14% | 137.5만 |
|---|
| 2026.04.15 | ₩99,538 | ₩99,919 | ₩99,076 | ₩99,785 | +0.25% | 137.9만 |
|---|
| 2026.04.14 | ₩99,337 | ₩100,012 | ₩99,009 | ₩99,437 | +0.10% | 150.6만 |
|---|
| 2026.04.13 | ₩97,685 | ₩99,745 | ₩97,685 | ₩99,691 | +2.05% | 176.8만 |
|---|
| 2026.04.10 | ₩98,113 | ₩98,113 | ₩96,454 | ₩97,257 | -0.87% | 172.7만 |
|---|
| 2026.04.09 | ₩99,718 | ₩100,244 | ₩99,170 | ₩99,330 | -0.39% | 120.5만 |
|---|
| 2026.04.08 | ₩100,039 | ₩100,695 | ₩99,665 | ₩100,280 | +0.24% | 188.6만 |
|---|
| 2026.04.07 | ₩98,996 | ₩99,237 | ₩97,711 | ₩98,889 | -0.11% | 151.5만 |
|---|
| 2026.04.06 | ₩99,076 | ₩100,186 | ₩99,063 | ₩100,039 | +0.97% | 143.9만 |
|---|
| 2026.04.02 | ₩97,043 | ₩99,611 | ₩96,681 | ₩98,942 | +1.96% | 149.2만 |
|---|
| 2026.04.01 | ₩97,323 | ₩99,063 | ₩97,297 | ₩98,300 | +1.00% | 216.7만 |
|---|
| 2026.03.31 | ₩92,775 | ₩95,063 | ₩92,483 | ₩94,768 | +2.15% | 203.2만 |
|---|
| 2026.03.30 | ₩93,992 | ₩94,086 | ₩90,922 | ₩91,370 | -2.79% | 193.9만 |
|---|
| 2026.03.27 | ₩94,755 | ₩95,076 | ₩93,283 | ₩93,471 | -1.36% | 167.1만 |
|---|
| 2026.03.26 | ₩97,136 | ₩97,611 | ₩95,571 | ₩95,785 | -1.39% | 130.3만 |
|---|
| 2026.03.25 | ₩98,086 | ₩98,701 | ₩97,658 | ₩98,367 | +0.29% | 139.5만 |
|---|
| 2026.03.24 | ₩96,334 | ₩97,043 | ₩95,651 | ₩96,574 | +0.25% | 169.8만 |
|---|
| 2026.03.23 | ₩98,220 | ₩99,396 | ₩97,618 | ₩97,738 | -0.49% | 292.1만 |
|---|
| 2026.03.20 | ₩100,414 | ₩100,554 | ₩97,083 | ₩97,845 | -2.56% | 189.3만 |
|---|
| 2026.03.19 | ₩100,507 | ₩102,006 | ₩99,397 | ₩101,511 | +1.00% | 238.5만 |
|---|
| 2026.03.18 | ₩102,688 | ₩103,270 | ₩101,685 | ₩101,752 | -0.91% | 158만 |
|---|
| 2026.03.17 | ₩102,447 | ₩102,996 | ₩101,966 | ₩102,915 | +0.46% | 205.9만 |
|---|
| 2026.03.16 | ₩102,046 | ₩102,969 | ₩101,564 | ₩102,554 | +0.50% | 205.1만 |
|---|
| 2026.03.13 | ₩102,153 | ₩103,022 | ₩100,521 | ₩101,150 | -0.98% | 274.3만 |
|---|
| 2026.03.12 | ₩101,966 | ₩102,634 | ₩100,922 | ₩101,671 | -0.29% | 723.8만 |
|---|
| 2026.03.11 | ₩100,895 | ₩101,859 | ₩100,374 | ₩101,190 | +0.29% | 457.6만 |
|---|
| 2026.03.10 | ₩103,731 | ₩103,986 | ₩102,394 | ₩102,822 | -0.88% | 202.2만 |
|---|
| 2026.03.09 | ₩103,832 | ₩104,946 | ₩102,307 | ₩104,374 | +0.52% | 308.1만 |
|---|
| 2026.03.06 | ₩100,956 | ₩104,307 | ₩100,762 | ₩103,330 | +2.35% | 327.5만 |
|---|
| 2026.03.05 | ₩102,581 | ₩102,742 | ₩98,568 | ₩100,334 | -2.19% | 222.8만 |
|---|
| 2026.03.04 | ₩102,742 | ₩103,718 | ₩101,524 | ₩103,424 | +0.66% | 243.2만 |
|---|
| 2026.03.03 | ₩103,103 | ₩103,552 | ₩100,474 | ₩102,728 | -0.36% | 323.3만 |
|---|
| 2026.03.02 | ₩102,915 | ₩104,200 | ₩102,073 | ₩103,116 | +0.19% | 464.4만 |
|---|
| 2026.02.27 | ₩98,795 | ₩100,415 | ₩98,795 | ₩100,146 | +1.37% | 102.9만 |
|---|
| 2026.02.26 | ₩98,541 | ₩99,611 | ₩97,880 | ₩99,451 | +0.92% | 132.6만 |
|---|
| 2026.02.25 | ₩100,053 | ₩100,053 | ₩97,578 | ₩98,889 | -1.16% | 207.5만 |
|---|
| 2026.02.24 | ₩99,397 | ₩100,312 | ₩98,394 | ₩100,186 | +0.79% | 120만 |
|---|
| 2026.02.23 | ₩99,959 | ₩99,999 | ₩98,996 | ₩99,451 | -0.51% | 121.1만 |
|---|
| 2026.02.20 | ₩101,591 | ₩102,193 | ₩100,438 | ₩100,949 | -0.63% | 130.3만 |
|---|
| 2026.02.19 | ₩99,451 | ₩101,337 | ₩98,996 | ₩101,297 | +1.86% | 146.2만 |
|---|
| 2026.02.18 | ₩97,979 | ₩99,798 | ₩97,966 | ₩99,250 | +1.30% | 167.5만 |
|---|
| 2026.02.17 | ₩96,320 | ₩97,484 | ₩95,558 | ₩96,775 | +0.47% | 118.8만 |
|---|
| 2026.02.13 | ₩95,410 | ₩97,216 | ₩95,410 | ₩96,601 | +1.25% | 114.6만 |
|---|
| 2026.02.12 | ₩96,186 | ₩96,768 | ₩94,614 | ₩95,076 | -1.15% | 120.1만 |
|---|
| 2026.02.11 | ₩97,711 | ₩97,711 | ₩94,902 | ₩95,504 | -2.26% | 143.8만 |
|---|
| 2026.02.10 | ₩99,076 | ₩99,116 | ₩97,431 | ₩97,551 | -1.54% | 143.3만 |
|---|
| 2026.02.09 | ₩98,447 | ₩99,944 | ₩98,206 | ₩99,491 | +1.06% | 128.4만 |
|---|
| 2026.02.06 | ₩95,638 | ₩97,631 | ₩95,638 | ₩97,471 | +1.92% | 115.5만 |
|---|
| 2026.02.05 | ₩95,370 | ₩97,163 | ₩94,715 | ₩94,942 | -0.45% | 134.9만 |
|---|
| 2026.02.04 | ₩102,233 | ₩102,233 | ₩96,253 | ₩97,243 | -4.88% | 225.9만 |
|---|
| 2026.02.03 | ₩101,364 | ₩102,126 | ₩100,427 | ₩102,073 | +0.70% | 178.6만 |
|---|
| 2026.02.02 | ₩99,852 | ₩100,119 | ₩98,969 | ₩99,584 | -0.27% | 179.5만 |
|---|
| 2026.01.30 | ₩101,457 | ₩102,313 | ₩99,718 | ₩100,655 | -0.79% | 151.5만 |
|---|
| 2026.01.29 | ₩103,544 | ₩104,414 | ₩101,310 | ₩102,260 | -1.24% | 196.8만 |
|---|
| 2026.01.28 | ₩103,665 | ₩103,678 | ₩102,273 | ₩103,303 | -0.35% | 219.3만 |
|---|
| 2026.01.27 | ₩102,260 | ₩104,260 | ₩101,912 | ₩104,173 | +1.87% | 380.9만 |
|---|
| 2026.01.26 | ₩102,621 | ₩102,661 | ₩101,457 | ₩101,912 | -0.69% | 231.1만 |
|---|
| 2026.01.23 | ₩102,554 | ₩103,203 | ₩102,099 | ₩102,902 | +0.34% | 261.2만 |
|---|
| 2026.01.22 | ₩102,915 | ₩102,915 | ₩101,022 | ₩102,046 | -0.84% | 229.6만 |
|---|
| 2026.01.21 | ₩102,608 | ₩103,437 | ₩101,374 | ₩102,835 | +0.22% | 369.1만 |
|---|
| 2026.01.20 | ₩103,865 | ₩105,006 | ₩102,782 | ₩103,022 | -0.81% | 315.2만 |
|---|
| 2026.01.16 | ₩103,932 | ₩104,466 | ₩103,210 | ₩104,226 | +0.28% | 252.8만 |
|---|
| 2026.01.15 | ₩102,882 | ₩103,705 | ₩102,006 | ₩103,477 | +0.58% | 220만 |
|---|
| 2026.01.14 | ₩101,631 | ₩102,835 | ₩100,695 | ₩102,808 | +1.16% | 218만 |
|---|
| 2026.01.13 | ₩103,156 | ₩103,156 | ₩101,785 | ₩102,180 | -0.95% | 260.1만 |
|---|
| 2026.01.12 | ₩101,377 | ₩102,428 | ₩101,277 | ₩102,140 | +0.75% | 309만 |
|---|
| 2026.01.09 | ₩98,447 | ₩100,882 | ₩98,447 | ₩100,521 | +2.11% | 300.4만 |
|---|
| 2026.01.08 | ₩98,474 | ₩99,986 | ₩97,029 | ₩97,618 | -0.87% | 383.4만 |
|---|
| 2026.01.07 | ₩96,280 | ₩97,469 | ₩94,795 | ₩94,942 | -1.39% | 293.2만 |
|---|
| 2026.01.06 | ₩94,140 | ₩95,183 | ₩94,046 | ₩95,156 | +1.08% | 148.2만 |
|---|
| 2026.01.05 | ₩91,437 | ₩93,578 | ₩91,437 | ₩93,551 | +2.31% | 316.3만 |
|---|
| 2026.01.02 | ₩87,732 | ₩88,922 | ₩87,056 | ₩88,869 | +1.30% | 91.2만 |
|---|
| 2025.12.31 | ₩87,344 | ₩87,495 | ₩86,648 | ₩86,675 | -0.77% | 31.7만 |
|---|
| 2025.12.30 | ₩87,959 | ₩87,959 | ₩87,290 | ₩87,330 | -0.71% | 61.5만 |
|---|
| 2025.12.29 | ₩87,758 | ₩88,160 | ₩87,584 | ₩87,865 | +0.12% | 56.2만 |
|---|
| 2025.12.26 | ₩88,748 | ₩88,962 | ₩88,079 | ₩88,280 | -0.53% | 39.5만 |
|---|
| 2025.12.24 | ₩89,016 | ₩89,230 | ₩88,763 | ₩89,110 | +0.11% | 35.7만 |
|---|
| 2025.12.23 | ₩88,534 | ₩89,190 | ₩88,521 | ₩89,083 | +0.62% | 297.4만 |
|---|
| 2025.12.22 | ₩87,437 | ₩88,584 | ₩87,437 | ₩88,534 | +1.25% | 66.3만 |
|---|
| 2025.12.19 | ₩85,671 | ₩87,344 | ₩85,665 | ₩87,063 | +1.62% | 73.8만 |
|---|
| 2025.12.18 | ₩84,909 | ₩85,859 | ₩84,802 | ₩85,257 | +0.41% | 43.6만 |
|---|
| 2025.12.17 | ₩85,123 | ₩85,645 | ₩84,026 | ₩84,200 | -1.08% | 47.3만 |
|---|
| 2025.12.16 | ₩85,110 | ₩85,524 | ₩84,621 | ₩85,217 | +0.13% | 66.9만 |
|---|
| 2025.12.15 | ₩86,661 | ₩86,898 | ₩86,059 | ₩86,166 | -0.57% | 57.7만 |
|---|
| 2025.12.12 | ₩87,183 | ₩87,357 | ₩85,990 | ₩86,581 | -0.69% | 81.6만 |
|---|
| 2025.12.11 | ₩86,421 | ₩87,089 | ₩85,819 | ₩86,862 | +0.51% | 49.2만 |
|---|
| 2025.12.10 | ₩85,203 | ₩86,916 | ₩84,628 | ₩86,314 | +1.30% | 81.4만 |
|---|
| 2025.12.09 | ₩85,966 | ₩86,728 | ₩85,765 | ₩85,832 | -0.16% | 65.2만 |
|---|
| 2025.12.08 | ₩84,842 | ₩85,350 | ₩84,454 | ₩85,337 | +0.58% | 54.7만 |
|---|
| 2025.12.05 | ₩84,588 | ₩84,615 | ₩83,275 | ₩84,053 | -0.63% | 61.6만 |
|---|
| 2025.12.04 | ₩83,531 | ₩84,802 | ₩83,317 | ₩84,467 | +1.12% | 77.4만 |
|---|
| 2025.12.03 | ₩82,742 | ₩83,605 | ₩82,247 | ₩83,571 | +1.00% | 67.7만 |
|---|
| 2025.12.02 | ₩81,651 | ₩82,648 | ₩81,645 | ₩82,126 | +0.58% | 70.7만 |
|---|
| 2025.12.01 | ₩82,501 | ₩82,615 | ₩81,217 | ₩81,257 | -1.51% | 80.9만 |
|---|
| 2025.11.28 | ₩83,625 | ₩83,718 | ₩83,317 | ₩83,477 | -0.18% | 50.4만 |
|---|
| 2025.11.26 | ₩83,036 | ₩83,705 | ₩82,862 | ₩83,263 | +0.27% | 65.5만 |
|---|
| 2025.11.25 | ₩81,859 | ₩82,942 | ₩81,284 | ₩82,728 | +1.06% | 84.9만 |
|---|
| 2025.11.24 | ₩81,203 | ₩81,993 | ₩80,976 | ₩81,752 | +0.68% | 150.6만 |
|---|
| 2025.11.21 | ₩82,528 | ₩82,655 | ₩81,096 | ₩82,086 | -0.53% | 129.2만 |
|---|
| 2025.11.20 | ₩85,845 | ₩86,461 | ₩82,969 | ₩83,063 | -3.24% | 105.9만 |
|---|
| 2025.11.19 | ₩84,374 | ₩84,815 | ₩83,702 | ₩84,227 | -0.17% | 77만 |
|---|
| 2025.11.18 | ₩85,872 | ₩86,942 | ₩85,469 | ₩85,872 | 0.00% | 82.4만 |
|---|
| 2025.11.17 | ₩87,130 | ₩87,504 | ₩85,912 | ₩86,474 | -0.75% | 77.5만 |
|---|
| 2025.11.14 | ₩85,110 | ₩86,924 | ₩84,815 | ₩86,514 | +1.65% | 89.2만 |
|---|
| 2025.11.13 | ₩88,320 | ₩88,695 | ₩86,100 | ₩86,380 | -2.20% | 59만 |
|---|
| 2025.11.12 | ₩88,829 | ₩88,829 | ₩88,013 | ₩88,106 | -0.81% | 103.9만 |
|---|
| 2025.11.11 | ₩88,748 | ₩89,095 | ₩88,375 | ₩88,829 | +0.09% | 62.9만 |
|---|
| 2025.11.10 | ₩88,802 | ₩89,658 | ₩88,668 | ₩89,484 | +0.77% | 75.7만 |
|---|
| 2025.11.07 | ₩86,675 | ₩88,026 | ₩85,952 | ₩87,772 | +1.27% | 104.4만 |
|---|
| 2025.11.06 | ₩88,320 | ₩88,320 | ₩86,835 | ₩87,130 | -1.35% | 105만 |
|---|
| 2025.11.05 | ₩89,150 | ₩89,370 | ₩88,474 | ₩88,655 | -0.56% | 68만 |
|---|
| 2025.11.04 | ₩89,752 | ₩90,822 | ₩89,324 | ₩90,046 | +0.33% | 72.6만 |
|---|
| 2025.11.03 | ₩91,932 | ₩92,120 | ₩91,143 | ₩92,026 | +0.10% | 89.4만 |
|---|
| 2025.10.31 | ₩91,076 | ₩91,611 | ₩90,623 | ₩91,384 | +0.34% | 88.3만 |
|---|
| 2025.10.30 | ₩90,594 | ₩91,604 | ₩90,541 | ₩90,568 | -0.03% | 58만 |
|---|
| 2025.10.29 | ₩90,942 | ₩91,625 | ₩90,434 | ₩91,009 | +0.07% | 103.9만 |
|---|
| 2025.10.28 | ₩91,732 | ₩91,879 | ₩91,023 | ₩91,156 | -0.63% | 57.2만 |
|---|
| 2025.10.27 | ₩91,805 | ₩91,839 | ₩90,875 | ₩91,491 | -0.34% | 89만 |
|---|
| 2025.10.24 | ₩91,651 | ₩91,758 | ₩90,996 | ₩91,317 | -0.36% | 84.1만 |
|---|
| 2025.10.23 | ₩89,752 | ₩91,237 | ₩89,752 | ₩91,183 | +1.59% | 107만 |
|---|
| 2025.10.22 | ₩90,956 | ₩91,089 | ₩88,588 | ₩89,324 | -1.79% | 115.1만 |
|---|
| 2025.10.21 | ₩90,086 | ₩90,501 | ₩89,738 | ₩90,180 | +0.10% | 101.7만 |
|---|
| 2025.10.20 | ₩88,574 | ₩89,872 | ₩88,414 | ₩89,832 | +1.42% | 114.2만 |
|---|
| 2025.10.17 | ₩87,197 | ₩87,758 | ₩86,474 | ₩87,023 | -0.20% | 122.9만 |
|---|
| 2025.10.16 | ₩89,778 | ₩89,959 | ₩88,467 | ₩88,641 | -1.27% | 93.9만 |
|---|
| 2025.10.15 | ₩91,277 | ₩91,558 | ₩88,227 | ₩89,190 | -2.29% | 157.6만 |
|---|
| 2025.10.14 | ₩89,952 | ₩91,705 | ₩89,524 | ₩91,143 | +1.32% | 112.5만 |
|---|
| 2025.10.13 | ₩90,969 | ₩91,705 | ₩90,514 | ₩91,344 | +0.41% | 128만 |
|---|
| 2025.10.10 | ₩92,989 | ₩93,056 | ₩91,009 | ₩91,036 | -2.10% | 153.4만 |
|---|