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 | ₩79,459 | ₩80,290 | ₩79,218 | ₩80,237 | +0.98% | 68만 |
| 2026.10.08 | ₩78,454 | ₩79,352 | ₩78,340 | ₩79,325 | +1.11% | 113.4만 |
| 2026.10.07 | ₩79,768 | ₩79,768 | ₩78,374 | ₩78,722 | -1.31% | 128.1만 |
| 2026.10.06 | ₩80,330 | ₩80,625 | ₩79,848 | ₩80,491 | +0.20% | 92.3만 |
| 2026.10.05 | ₩81,027 | ₩81,269 | ₩80,552 | ₩80,960 | -0.08% | 87.8만 |
| 2026.10.02 | ₩81,148 | ₩81,336 | ₩80,438 | ₩80,719 | -0.53% | 90.2만 |
| 2026.10.01 | ₩80,746 | ₩81,041 | ₩80,330 | ₩80,598 | -0.18% | 126.2만 |
| 2026.09.30 | ₩80,960 | ₩81,168 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩80,518 |
| -0.55% |
| 133만 |
| 2026.09.29 | ₩81,309 | ₩81,587 | ₩80,665 | ₩81,014 | -0.36% | 130만 |
|---|
| 2026.09.28 | ₩81,764 | ₩82,267 | ₩81,369 | ₩81,510 | -0.31% | 85.7만 |
|---|
| 2026.09.25 | ₩82,716 | ₩82,991 | ₩82,113 | ₩82,367 | -0.42% | 102.2만 |
|---|
| 2026.09.24 | ₩82,930 | ₩83,306 | ₩82,495 | ₩82,568 | -0.44% | 245.6만 |
|---|
| 2026.09.23 | ₩83,172 | ₩84,297 | ₩83,024 | ₩83,493 | +0.39% | 491.2만 |
|---|
| 2026.09.22 | ₩84,820 | ₩84,820 | ₩82,528 | ₩83,426 | -1.64% | 832.6만 |
|---|
| 2026.09.21 | ₩84,110 | ₩84,874 | ₩83,848 | ₩84,673 | +0.67% | 66.5만 |
|---|
| 2026.09.18 | ₩84,431 | ₩84,468 | ₩83,347 | ₩84,002 | -0.51% | 68.7만 |
|---|
| 2026.09.17 | ₩84,833 | ₩85,235 | ₩84,002 | ₩84,418 | -0.49% | 80.5만 |
|---|
| 2026.09.16 | ₩83,761 | ₩84,418 | ₩83,366 | ₩83,989 | +0.27% | 442.4만 |
|---|
| 2026.09.15 | ₩83,399 | ₩84,317 | ₩82,810 | ₩83,855 | +0.55% | 62.6만 |
|---|
| 2026.09.14 | ₩82,997 | ₩83,768 | ₩82,837 | ₩83,533 | +0.65% | 79.7만 |
|---|
| 2026.09.11 | ₩83,239 | ₩83,405 | ₩82,239 | ₩82,756 | -0.58% | 84.1만 |
|---|
| 2026.09.10 | ₩82,904 | ₩83,473 | ₩82,662 | ₩82,796 | -0.13% | 61.1만 |
|---|
| 2026.09.09 | ₩83,909 | ₩84,163 | ₩82,823 | ₩82,877 | -1.23% | 51.7만 |
|---|
| 2026.09.08 | ₩84,217 | ₩84,780 | ₩83,974 | ₩84,056 | -0.19% | 68.1만 |
|---|
| 2026.09.04 | ₩84,874 | ₩84,927 | ₩84,150 | ₩84,405 | -0.55% | 76.4만 |
|---|
| 2026.09.03 | ₩84,941 | ₩85,556 | ₩84,766 | ₩85,436 | +0.58% | 57.2만 |
|---|
| 2026.09.02 | ₩86,133 | ₩86,160 | ₩84,331 | ₩84,579 | -1.80% | 74.7만 |
|---|
| 2026.09.01 | ₩87,058 | ₩87,782 | ₩85,865 | ₩85,919 | -1.31% | 97.3만 |
|---|
| 2026.08.31 | ₩88,050 | ₩88,157 | ₩87,480 | ₩87,755 | -0.33% | 74.4만 |
|---|
| 2026.08.28 | ₩89,377 | ₩89,390 | ₩88,398 | ₩88,707 | -0.75% | 61.9만 |
|---|
| 2026.08.27 | ₩89,162 | ₩89,772 | ₩88,894 | ₩89,631 | +0.53% | 51만 |
|---|
| 2026.08.26 | ₩87,782 | ₩88,841 | ₩87,782 | ₩88,613 | +0.95% | 63.6만 |
|---|
| 2026.08.25 | ₩89,068 | ₩89,068 | ₩87,742 | ₩87,983 | -1.22% | 114.8만 |
|---|
| 2026.08.24 | ₩89,591 | ₩89,591 | ₩88,318 | ₩88,479 | -1.24% | 94.3만 |
|---|
| 2026.08.21 | ₩90,328 | ₩90,368 | ₩89,537 | ₩89,913 | -0.46% | 62.4만 |
|---|
| 2026.08.20 | ₩92,432 | ₩92,432 | ₩90,536 | ₩90,663 | -1.91% | 100.8만 |
|---|
| 2026.08.19 | ₩94,054 | ₩94,054 | ₩92,647 | ₩92,740 | -1.40% | 70.8만 |
|---|
| 2026.08.18 | ₩93,196 | ₩94,174 | ₩93,176 | ₩93,571 | +0.40% | 53.2만 |
|---|
| 2026.08.17 | ₩94,563 | ₩95,046 | ₩93,692 | ₩93,772 | -0.84% | 80.6만 |
|---|
| 2026.08.14 | ₩94,818 | ₩95,340 | ₩94,362 | ₩94,898 | +0.08% | 58.6만 |
|---|
| 2026.08.13 | ₩94,416 | ₩94,509 | ₩93,537 | ₩94,174 | -0.26% | 75.1만 |
|---|
| 2026.08.12 | ₩93,813 | ₩94,241 | ₩93,143 | ₩94,014 | +0.21% | 64.7만 |
|---|
| 2026.08.11 | ₩93,143 | ₩93,763 | ₩92,834 | ₩93,075 | -0.07% | 74.7만 |
|---|
| 2026.08.10 | ₩92,673 | ₩94,241 | ₩92,673 | ₩93,612 | +1.01% | 92.6만 |
|---|
| 2026.08.07 | ₩91,601 | ₩92,553 | ₩91,159 | ₩92,526 | +1.01% | 116.6만 |
|---|
| 2026.08.06 | ₩90,368 | ₩91,353 | ₩90,368 | ₩90,837 | +0.52% | 80만 |
|---|
| 2026.08.05 | ₩91,119 | ₩91,789 | ₩90,141 | ₩90,288 | -0.91% | 83.2만 |
|---|
| 2026.08.04 | ₩88,519 | ₩90,918 | ₩88,479 | ₩90,556 | +2.30% | 142.3만 |
|---|
| 2026.08.03 | ₩85,705 | ₩86,468 | ₩85,416 | ₩86,267 | +0.66% | 88.6만 |
|---|
| 2026.07.31 | ₩84,338 | ₩84,941 | ₩83,279 | ₩84,766 | +0.51% | 104.6만 |
|---|
| 2026.07.30 | ₩83,279 | ₩84,174 | ₩82,424 | ₩84,123 | +1.01% | 92만 |
|---|
| 2026.07.29 | ₩85,329 | ₩85,577 | ₩82,917 | ₩83,131 | -2.58% | 85.3만 |
|---|
| 2026.07.28 | ₩86,093 | ₩86,140 | ₩85,128 | ₩85,651 | -0.51% | 238.8만 |
|---|
| 2026.07.27 | ₩84,954 | ₩85,983 | ₩84,916 | ₩85,570 | +0.73% | 119.7만 |
|---|
| 2026.07.24 | ₩84,780 | ₩85,262 | ₩84,364 | ₩84,445 | -0.40% | 95.3만 |
|---|
| 2026.07.23 | ₩83,064 | ₩85,343 | ₩83,064 | ₩84,096 | +1.24% | 127만 |
|---|
| 2026.07.22 | ₩81,563 | ₩82,193 | ₩81,161 | ₩81,389 | -0.21% | 65.7만 |
|---|
| 2026.07.21 | ₩80,022 | ₩81,215 | ₩79,191 | ₩80,746 | +0.90% | 79.2만 |
|---|
| 2026.07.20 | ₩80,598 | ₩81,175 | ₩80,371 | ₩80,451 | -0.18% | 110.6만 |
|---|
| 2026.07.17 | ₩80,558 | ₩81,483 | ₩80,357 | ₩80,491 | -0.08% | 96.7만 |
|---|
| 2026.07.16 | ₩80,706 | ₩80,887 | ₩79,855 | ₩80,263 | -0.55% | 87.9만 |
|---|
| 2026.07.15 | ₩81,041 | ₩81,644 | ₩80,384 | ₩80,759 | -0.35% | 106.5만 |
|---|
| 2026.07.14 | ₩80,411 | ₩81,684 | ₩80,317 | ₩80,706 | +0.37% | 90.9만 |
|---|
| 2026.07.13 | ₩81,885 | ₩82,006 | ₩80,686 | ₩81,041 | -1.03% | 98.1만 |
|---|
| 2026.07.10 | ₩82,113 | ₩82,113 | ₩81,228 | ₩82,006 | -0.13% | 65만 |
|---|
| 2026.07.09 | ₩82,743 | ₩82,756 | ₩81,959 | ₩82,367 | -0.45% | 81.1만 |
|---|
| 2026.07.08 | ₩84,029 | ₩84,183 | ₩83,332 | ₩83,989 | -0.05% | 133.6만 |
|---|
| 2026.07.07 | ₩86,897 | ₩87,169 | ₩85,249 | ₩85,490 | -1.62% | 129.7만 |
|---|
| 2026.07.06 | ₩86,227 | ₩87,125 | ₩85,959 | ₩86,897 | +0.78% | 98.8만 |
|---|
| 2026.07.02 | ₩84,257 | ₩86,160 | ₩84,136 | ₩85,718 | +1.73% | 131.9만 |
|---|
| 2026.07.01 | ₩81,148 | ₩82,810 | ₩80,866 | ₩82,019 | +1.07% | 216.4만 |
|---|
| 2026.06.30 | ₩78,910 | ₩80,129 | ₩78,736 | ₩80,022 | +1.41% | 192.5만 |
|---|
| 2026.06.29 | ₩78,669 | ₩79,225 | ₩78,494 | ₩78,669 | 0.00% | 146.4만 |
|---|
| 2026.06.26 | ₩77,596 | ₩79,097 | ₩77,583 | ₩78,253 | +0.85% | 190.5만 |
|---|
| 2026.06.25 | ₩78,535 | ₩79,285 | ₩77,918 | ₩77,998 | -0.68% | 268.4만 |
|---|
| 2026.06.24 | ₩80,009 | ₩80,277 | ₩78,876 | ₩78,910 | -1.37% | 241.3만 |
|---|
| 2026.06.23 | ₩81,034 | ₩81,617 | ₩80,893 | ₩81,161 | +0.16% | 141.7만 |
|---|
| 2026.06.22 | ₩82,863 | ₩82,877 | ₩80,826 | ₩81,202 | -2.01% | 495.6만 |
|---|
| 2026.06.18 | ₩85,718 | ₩86,040 | ₩82,997 | ₩83,493 | -2.60% | 175만 |
|---|
| 2026.06.17 | ₩85,705 | ₩86,897 | ₩85,316 | ₩85,544 | -0.19% | 136.6만 |
|---|
| 2026.06.16 | ₩85,423 | ₩85,859 | ₩84,807 | ₩85,584 | +0.19% | 158.9만 |
|---|
| 2026.06.15 | ₩85,524 | ₩85,772 | ₩84,639 | ₩84,807 | -0.84% | 212.5만 |
|---|
| 2026.06.12 | ₩86,468 | ₩86,656 | ₩85,262 | ₩85,530 | -1.08% | 97.4만 |
|---|
| 2026.06.11 | ₩84,271 | ₩87,541 | ₩84,123 | ₩87,313 | +3.61% | 223.9만 |
|---|
| 2026.06.10 | ₩84,713 | ₩85,128 | ₩83,460 | ₩83,574 | -1.34% | 119.9만 |
|---|
| 2026.06.09 | ₩84,780 | ₩85,390 | ₩82,823 | ₩84,579 | -0.24% | 143.5만 |
|---|
| 2026.06.08 | ₩85,222 | ₩85,570 | ₩84,163 | ₩84,525 | -0.82% | 124만 |
|---|
| 2026.06.05 | ₩85,892 | ₩85,952 | ₩84,083 | ₩84,498 | -1.62% | 194.1만 |
|---|
| 2026.06.04 | ₩85,383 | ₩86,294 | ₩85,235 | ₩86,187 | +0.94% | 152.1만 |
|---|
| 2026.06.03 | ₩86,013 | ₩86,013 | ₩84,793 | ₩84,847 | -1.36% | 134.8만 |
|---|
| 2026.06.02 | ₩86,978 | ₩87,219 | ₩86,428 | ₩86,924 | -0.06% | 289.8만 |
|---|
| 2026.06.01 | ₩89,390 | ₩89,390 | ₩87,381 | ₩87,943 | -1.62% | 223.1만 |
|---|
| 2026.05.29 | ₩90,717 | ₩90,717 | ₩89,685 | ₩90,502 | -0.24% | 212.3만 |
|---|
| 2026.05.28 | ₩88,867 | ₩91,266 | ₩88,787 | ₩91,025 | +2.43% | 487.6만 |
|---|
| 2026.05.27 | ₩88,438 | ₩88,452 | ₩87,514 | ₩87,822 | -0.70% | 135.7만 |
|---|
| 2026.05.26 | ₩88,452 | ₩88,948 | ₩87,943 | ₩88,626 | +0.20% | 196.6만 |
|---|
| 2026.05.22 | ₩87,125 | ₩87,537 | ₩86,710 | ₩87,313 | +0.22% | 138.8만 |
|---|
| 2026.05.21 | ₩86,294 | ₩86,669 | ₩85,624 | ₩86,267 | -0.03% | 172.9만 |
|---|
| 2026.05.20 | ₩86,080 | ₩86,629 | ₩85,423 | ₩86,576 | +0.58% | 187.6만 |
|---|
| 2026.05.19 | ₩85,999 | ₩86,509 | ₩85,269 | ₩85,798 | -0.23% | 488.5만 |
|---|
| 2026.05.18 | ₩84,311 | ₩85,349 | ₩84,183 | ₩85,302 | +1.18% | 163.2만 |
|---|
| 2026.05.15 | ₩84,793 | ₩84,914 | ₩83,373 | ₩83,547 | -1.47% | 134.5만 |
|---|
| 2026.05.14 | ₩85,530 | ₩86,294 | ₩85,503 | ₩85,906 | +0.44% | 143.9만 |
|---|
| 2026.05.13 | ₩85,490 | ₩85,738 | ₩84,331 | ₩85,490 | 0.00% | 194.4만 |
|---|
| 2026.05.12 | ₩86,093 | ₩86,750 | ₩85,597 | ₩86,629 | +0.62% | 129.1만 |
|---|
| 2026.05.11 | ₩86,227 | ₩87,025 | ₩85,865 | ₩86,777 | +0.64% | 286.2만 |
|---|
| 2026.05.08 | ₩87,889 | ₩87,969 | ₩86,991 | ₩87,447 | -0.50% | 197.7만 |
|---|
| 2026.05.07 | ₩89,725 | ₩89,792 | ₩87,742 | ₩88,331 | -1.55% | 355.4만 |
|---|
| 2026.05.06 | ₩90,301 | ₩91,347 | ₩89,535 | ₩91,079 | +0.86% | 166.7만 |
|---|
| 2026.05.05 | ₩92,151 | ₩92,191 | ₩90,234 | ₩90,502 | -1.79% | 166.6만 |
|---|
| 2026.05.04 | ₩91,306 | ₩92,513 | ₩91,107 | ₩91,239 | -0.07% | 162만 |
|---|
| 2026.05.01 | ₩91,615 | ₩91,628 | ₩90,864 | ₩91,025 | -0.64% | 136.5만 |
|---|
| 2026.04.30 | ₩89,872 | ₩91,507 | ₩89,859 | ₩91,414 | +1.71% | 168.4만 |
|---|
| 2026.04.29 | ₩90,610 | ₩90,703 | ₩88,961 | ₩89,243 | -1.51% | 176만 |
|---|
| 2026.04.28 | ₩89,879 | ₩90,033 | ₩89,095 | ₩89,939 | +0.07% | 198.2만 |
|---|
| 2026.04.27 | ₩90,362 | ₩91,534 | ₩90,232 | ₩90,435 | +0.08% | 132.3만 |
|---|
| 2026.04.24 | ₩91,588 | ₩91,829 | ₩90,047 | ₩90,556 | -1.13% | 290.4만 |
|---|
| 2026.04.23 | ₩93,263 | ₩93,478 | ₩91,146 | ₩92,245 | -1.09% | 194.6만 |
|---|
| 2026.04.22 | ₩95,381 | ₩95,662 | ₩93,746 | ₩94,201 | -1.24% | 191.5만 |
|---|
| 2026.04.21 | ₩96,627 | ₩96,761 | ₩94,268 | ₩94,469 | -2.23% | 300만 |
|---|
| 2026.04.20 | ₩98,182 | ₩98,502 | ₩97,485 | ₩97,820 | -0.37% | 153.6만 |
|---|
| 2026.04.17 | ₩99,495 | ₩100,252 | ₩98,202 | ₩98,302 | -1.20% | 186.1만 |
|---|
| 2026.04.16 | ₩99,964 | ₩100,286 | ₩98,275 | ₩98,825 | -1.14% | 137.5만 |
|---|
| 2026.04.15 | ₩99,716 | ₩100,098 | ₩99,254 | ₩99,964 | +0.25% | 137.9만 |
|---|
| 2026.04.14 | ₩99,515 | ₩100,192 | ₩99,187 | ₩99,616 | +0.10% | 150.6만 |
|---|
| 2026.04.13 | ₩97,860 | ₩99,924 | ₩97,860 | ₩99,870 | +2.05% | 176.8만 |
|---|
| 2026.04.10 | ₩98,289 | ₩98,289 | ₩96,627 | ₩97,431 | -0.87% | 172.7만 |
|---|
| 2026.04.09 | ₩99,897 | ₩100,424 | ₩99,348 | ₩99,508 | -0.39% | 120.5만 |
|---|
| 2026.04.08 | ₩100,219 | ₩100,875 | ₩99,843 | ₩100,460 | +0.24% | 188.6만 |
|---|
| 2026.04.07 | ₩99,173 | ₩99,415 | ₩97,887 | ₩99,066 | -0.11% | 151.5만 |
|---|
| 2026.04.06 | ₩99,254 | ₩100,366 | ₩99,240 | ₩100,219 | +0.97% | 143.9만 |
|---|
| 2026.04.02 | ₩97,217 | ₩99,790 | ₩96,855 | ₩99,120 | +1.96% | 149.2만 |
|---|
| 2026.04.01 | ₩97,498 | ₩99,240 | ₩97,471 | ₩98,476 | +1.00% | 216.7만 |
|---|
| 2026.03.31 | ₩92,941 | ₩95,233 | ₩92,649 | ₩94,938 | +2.15% | 203.2만 |
|---|
| 2026.03.30 | ₩94,161 | ₩94,255 | ₩91,085 | ₩91,534 | -2.79% | 193.9만 |
|---|
| 2026.03.27 | ₩94,925 | ₩95,247 | ₩93,451 | ₩93,638 | -1.36% | 167.1만 |
|---|
| 2026.03.26 | ₩97,310 | ₩97,786 | ₩95,742 | ₩95,957 | -1.39% | 130.3만 |
|---|
| 2026.03.25 | ₩98,262 | ₩98,878 | ₩97,833 | ₩98,543 | +0.29% | 139.5만 |
|---|
| 2026.03.24 | ₩96,506 | ₩97,217 | ₩95,823 | ₩96,748 | +0.25% | 169.8만 |
|---|
| 2026.03.23 | ₩98,396 | ₩99,574 | ₩97,793 | ₩97,914 | -0.49% | 292.1만 |
|---|
| 2026.03.20 | ₩100,594 | ₩100,735 | ₩97,257 | ₩98,021 | -2.56% | 189.3만 |
|---|
| 2026.03.19 | ₩100,688 | ₩102,189 | ₩99,575 | ₩101,693 | +1.00% | 238.5만 |
|---|
| 2026.03.18 | ₩102,872 | ₩103,455 | ₩101,867 | ₩101,934 | -0.91% | 158만 |
|---|
| 2026.03.17 | ₩102,631 | ₩103,180 | ₩102,149 | ₩103,100 | +0.46% | 205.9만 |
|---|
| 2026.03.16 | ₩102,229 | ₩103,154 | ₩101,746 | ₩102,738 | +0.50% | 205.1만 |
|---|
| 2026.03.13 | ₩102,336 | ₩103,207 | ₩100,701 | ₩101,331 | -0.98% | 274.3만 |
|---|
| 2026.03.12 | ₩102,149 | ₩102,819 | ₩101,103 | ₩101,854 | -0.29% | 723.8만 |
|---|
| 2026.03.11 | ₩101,076 | ₩102,041 | ₩100,554 | ₩101,371 | +0.29% | 457.6만 |
|---|
| 2026.03.10 | ₩103,918 | ₩104,172 | ₩102,577 | ₩103,006 | -0.88% | 202.2만 |
|---|
| 2026.03.09 | ₩104,018 | ₩105,134 | ₩102,490 | ₩104,561 | +0.52% | 308.1만 |
|---|
| 2026.03.06 | ₩101,137 | ₩104,494 | ₩100,942 | ₩103,516 | +2.35% | 327.5만 |
|---|
| 2026.03.05 | ₩102,765 | ₩102,926 | ₩98,744 | ₩100,514 | -2.19% | 222.8만 |
|---|
| 2026.03.04 | ₩102,926 | ₩103,904 | ₩101,706 | ₩103,609 | +0.66% | 243.2만 |
|---|
| 2026.03.03 | ₩103,288 | ₩103,738 | ₩100,654 | ₩102,912 | -0.36% | 323.3만 |
|---|
| 2026.03.02 | ₩103,100 | ₩104,387 | ₩102,256 | ₩103,301 | +0.19% | 464.4만 |
|---|
| 2026.02.27 | ₩98,972 | ₩100,595 | ₩98,972 | ₩100,326 | +1.37% | 102.9만 |
|---|
| 2026.02.26 | ₩98,718 | ₩99,790 | ₩98,056 | ₩99,629 | +0.92% | 132.6만 |
|---|
| 2026.02.25 | ₩100,232 | ₩100,232 | ₩97,753 | ₩99,066 | -1.16% | 207.5만 |
|---|
| 2026.02.24 | ₩99,575 | ₩100,492 | ₩98,570 | ₩100,366 | +0.79% | 120만 |
|---|
| 2026.02.23 | ₩100,138 | ₩100,178 | ₩99,173 | ₩99,629 | -0.51% | 121.1만 |
|---|
| 2026.02.20 | ₩101,773 | ₩102,376 | ₩100,618 | ₩101,130 | -0.63% | 130.3만 |
|---|
| 2026.02.19 | ₩99,629 | ₩101,519 | ₩99,173 | ₩101,478 | +1.86% | 146.2만 |
|---|
| 2026.02.18 | ₩98,155 | ₩99,977 | ₩98,141 | ₩99,428 | +1.30% | 167.5만 |
|---|
| 2026.02.17 | ₩96,493 | ₩97,659 | ₩95,729 | ₩96,949 | +0.47% | 118.8만 |
|---|
| 2026.02.13 | ₩95,582 | ₩97,391 | ₩95,582 | ₩96,774 | +1.25% | 114.6만 |
|---|
| 2026.02.12 | ₩96,359 | ₩96,942 | ₩94,784 | ₩95,247 | -1.15% | 120.1만 |
|---|
| 2026.02.11 | ₩97,887 | ₩97,887 | ₩95,072 | ₩95,675 | -2.26% | 143.8만 |
|---|
| 2026.02.10 | ₩99,254 | ₩99,294 | ₩97,605 | ₩97,726 | -1.54% | 143.3만 |
|---|
| 2026.02.09 | ₩98,624 | ₩100,124 | ₩98,383 | ₩99,669 | +1.06% | 128.4만 |
|---|
| 2026.02.06 | ₩95,809 | ₩97,806 | ₩95,809 | ₩97,646 | +1.92% | 115.5만 |
|---|
| 2026.02.05 | ₩95,541 | ₩97,337 | ₩94,885 | ₩95,113 | -0.45% | 134.9만 |
|---|
| 2026.02.04 | ₩102,417 | ₩102,417 | ₩96,426 | ₩97,418 | -4.88% | 225.9만 |
|---|
| 2026.02.03 | ₩101,545 | ₩102,309 | ₩100,607 | ₩102,256 | +0.70% | 178.6만 |
|---|
| 2026.02.02 | ₩100,031 | ₩100,299 | ₩99,147 | ₩99,763 | -0.27% | 179.5만 |
|---|
| 2026.01.30 | ₩101,639 | ₩102,497 | ₩99,897 | ₩100,835 | -0.79% | 151.5만 |
|---|
| 2026.01.29 | ₩103,730 | ₩104,601 | ₩101,492 | ₩102,443 | -1.24% | 196.8만 |
|---|
| 2026.01.28 | ₩103,851 | ₩103,864 | ₩102,457 | ₩103,489 | -0.35% | 219.3만 |
|---|
| 2026.01.27 | ₩102,443 | ₩104,447 | ₩102,095 | ₩104,360 | +1.87% | 380.9만 |
|---|
| 2026.01.26 | ₩102,805 | ₩102,845 | ₩101,639 | ₩102,095 | -0.69% | 231.1만 |
|---|
| 2026.01.23 | ₩102,738 | ₩103,388 | ₩102,283 | ₩103,087 | +0.34% | 261.2만 |
|---|
| 2026.01.22 | ₩103,100 | ₩103,100 | ₩101,204 | ₩102,229 | -0.84% | 229.6만 |
|---|
| 2026.01.21 | ₩102,792 | ₩103,623 | ₩101,556 | ₩103,020 | +0.22% | 369.1만 |
|---|
| 2026.01.20 | ₩104,052 | ₩105,195 | ₩102,966 | ₩103,207 | -0.81% | 315.2만 |
|---|
| 2026.01.16 | ₩104,119 | ₩104,653 | ₩103,395 | ₩104,413 | +0.28% | 252.8만 |
|---|
| 2026.01.15 | ₩103,067 | ₩103,891 | ₩102,189 | ₩103,663 | +0.58% | 220만 |
|---|
| 2026.01.14 | ₩101,813 | ₩103,020 | ₩100,875 | ₩102,993 | +1.16% | 218만 |
|---|
| 2026.01.13 | ₩103,341 | ₩103,341 | ₩101,968 | ₩102,363 | -0.95% | 260.1만 |
|---|
| 2026.01.12 | ₩101,559 | ₩102,612 | ₩101,458 | ₩102,323 | +0.75% | 309만 |
|---|
| 2026.01.09 | ₩98,624 | ₩101,063 | ₩98,624 | ₩100,701 | +2.11% | 300.4만 |
|---|
| 2026.01.08 | ₩98,651 | ₩100,165 | ₩97,203 | ₩97,793 | -0.87% | 383.4만 |
|---|
| 2026.01.07 | ₩96,453 | ₩97,644 | ₩94,965 | ₩95,113 | -1.39% | 293.2만 |
|---|
| 2026.01.06 | ₩94,308 | ₩95,354 | ₩94,215 | ₩95,327 | +1.08% | 148.2만 |
|---|
| 2026.01.05 | ₩91,601 | ₩93,746 | ₩91,601 | ₩93,719 | +2.31% | 316.3만 |
|---|
| 2026.01.02 | ₩87,889 | ₩89,082 | ₩87,212 | ₩89,028 | +1.30% | 91.2만 |
|---|
| 2025.12.31 | ₩87,500 | ₩87,652 | ₩86,803 | ₩86,830 | -0.77% | 31.7만 |
|---|
| 2025.12.30 | ₩88,117 | ₩88,117 | ₩87,447 | ₩87,487 | -0.71% | 61.5만 |
|---|
| 2025.12.29 | ₩87,916 | ₩88,318 | ₩87,742 | ₩88,023 | +0.12% | 56.2만 |
|---|
| 2025.12.26 | ₩88,908 | ₩89,122 | ₩88,237 | ₩88,438 | -0.53% | 39.5만 |
|---|
| 2025.12.24 | ₩89,176 | ₩89,390 | ₩88,922 | ₩89,269 | +0.11% | 35.7만 |
|---|
| 2025.12.23 | ₩88,693 | ₩89,350 | ₩88,680 | ₩89,243 | +0.62% | 297.4만 |
|---|
| 2025.12.22 | ₩87,594 | ₩88,743 | ₩87,594 | ₩88,693 | +1.25% | 66.3만 |
|---|
| 2025.12.19 | ₩85,825 | ₩87,500 | ₩85,818 | ₩87,219 | +1.62% | 73.8만 |
|---|
| 2025.12.18 | ₩85,061 | ₩86,013 | ₩84,954 | ₩85,410 | +0.41% | 43.6만 |
|---|
| 2025.12.17 | ₩85,276 | ₩85,798 | ₩84,177 | ₩84,351 | -1.08% | 47.3만 |
|---|
| 2025.12.16 | ₩85,262 | ₩85,678 | ₩84,773 | ₩85,369 | +0.13% | 66.9만 |
|---|
| 2025.12.15 | ₩86,817 | ₩87,054 | ₩86,214 | ₩86,321 | -0.57% | 57.7만 |
|---|
| 2025.12.12 | ₩87,340 | ₩87,514 | ₩86,144 | ₩86,736 | -0.69% | 81.6만 |
|---|
| 2025.12.11 | ₩86,576 | ₩87,246 | ₩85,973 | ₩87,018 | +0.51% | 49.2만 |
|---|
| 2025.12.10 | ₩85,356 | ₩87,071 | ₩84,780 | ₩86,468 | +1.30% | 81.4만 |
|---|
| 2025.12.09 | ₩86,120 | ₩86,884 | ₩85,919 | ₩85,986 | -0.16% | 65.2만 |
|---|
| 2025.12.08 | ₩84,994 | ₩85,503 | ₩84,606 | ₩85,490 | +0.58% | 54.7만 |
|---|
| 2025.12.05 | ₩84,740 | ₩84,766 | ₩83,425 | ₩84,204 | -0.63% | 61.6만 |
|---|
| 2025.12.04 | ₩83,681 | ₩84,954 | ₩83,466 | ₩84,619 | +1.12% | 77.4만 |
|---|
| 2025.12.03 | ₩82,890 | ₩83,755 | ₩82,394 | ₩83,721 | +1.00% | 67.7만 |
|---|
| 2025.12.02 | ₩81,798 | ₩82,796 | ₩81,791 | ₩82,274 | +0.58% | 70.7만 |
|---|
| 2025.12.01 | ₩82,649 | ₩82,763 | ₩81,362 | ₩81,403 | -1.51% | 80.9만 |
|---|
| 2025.11.28 | ₩83,775 | ₩83,868 | ₩83,466 | ₩83,627 | -0.18% | 50.4만 |
|---|
| 2025.11.26 | ₩83,185 | ₩83,855 | ₩83,011 | ₩83,413 | +0.27% | 65.5만 |
|---|
| 2025.11.25 | ₩82,006 | ₩83,091 | ₩81,429 | ₩82,877 | +1.06% | 84.9만 |
|---|
| 2025.11.24 | ₩81,349 | ₩82,140 | ₩81,121 | ₩81,898 | +0.68% | 150.6만 |
|---|
| 2025.11.21 | ₩82,676 | ₩82,803 | ₩81,242 | ₩82,233 | -0.53% | 129.2만 |
|---|
| 2025.11.20 | ₩85,999 | ₩86,616 | ₩83,118 | ₩83,212 | -3.24% | 105.9만 |
|---|
| 2025.11.19 | ₩84,525 | ₩84,967 | ₩83,852 | ₩84,378 | -0.17% | 77만 |
|---|
| 2025.11.18 | ₩86,026 | ₩87,098 | ₩85,623 | ₩86,026 | 0.00% | 82.4만 |
|---|
| 2025.11.17 | ₩87,286 | ₩87,661 | ₩86,066 | ₩86,629 | -0.75% | 77.5만 |
|---|
| 2025.11.14 | ₩85,262 | ₩87,080 | ₩84,967 | ₩86,669 | +1.65% | 89.2만 |
|---|
| 2025.11.13 | ₩88,479 | ₩88,854 | ₩86,254 | ₩86,535 | -2.20% | 59만 |
|---|
| 2025.11.12 | ₩88,988 | ₩88,988 | ₩88,170 | ₩88,264 | -0.81% | 103.9만 |
|---|
| 2025.11.11 | ₩88,908 | ₩89,255 | ₩88,534 | ₩88,988 | +0.09% | 62.9만 |
|---|
| 2025.11.10 | ₩88,961 | ₩89,819 | ₩88,827 | ₩89,645 | +0.77% | 75.7만 |
|---|
| 2025.11.07 | ₩86,830 | ₩88,184 | ₩86,107 | ₩87,929 | +1.27% | 104.4만 |
|---|
| 2025.11.06 | ₩88,479 | ₩88,479 | ₩86,991 | ₩87,286 | -1.35% | 105만 |
|---|
| 2025.11.05 | ₩89,310 | ₩89,531 | ₩88,633 | ₩88,814 | -0.56% | 68만 |
|---|
| 2025.11.04 | ₩89,913 | ₩90,985 | ₩89,484 | ₩90,208 | +0.33% | 72.6만 |
|---|
| 2025.11.03 | ₩92,097 | ₩92,285 | ₩91,306 | ₩92,191 | +0.10% | 89.4만 |
|---|
| 2025.10.31 | ₩91,239 | ₩91,776 | ₩90,785 | ₩91,548 | +0.34% | 88.3만 |
|---|
| 2025.10.30 | ₩90,757 | ₩91,769 | ₩90,703 | ₩90,730 | -0.03% | 58만 |
|---|
| 2025.10.29 | ₩91,105 | ₩91,789 | ₩90,596 | ₩91,172 | +0.07% | 103.9만 |
|---|
| 2025.10.28 | ₩91,896 | ₩92,044 | ₩91,186 | ₩91,320 | -0.63% | 57.2만 |
|---|
| 2025.10.27 | ₩91,970 | ₩92,003 | ₩91,038 | ₩91,655 | -0.34% | 89만 |
|---|
| 2025.10.24 | ₩91,816 | ₩91,923 | ₩91,159 | ₩91,481 | -0.36% | 84.1만 |
|---|
| 2025.10.23 | ₩89,913 | ₩91,400 | ₩89,913 | ₩91,347 | +1.59% | 107만 |
|---|
| 2025.10.22 | ₩91,119 | ₩91,253 | ₩88,747 | ₩89,484 | -1.79% | 115.1만 |
|---|
| 2025.10.21 | ₩90,248 | ₩90,663 | ₩89,899 | ₩90,342 | +0.10% | 101.7만 |
|---|
| 2025.10.20 | ₩88,733 | ₩90,033 | ₩88,572 | ₩89,993 | +1.42% | 114.2만 |
|---|
| 2025.10.17 | ₩87,353 | ₩87,916 | ₩86,629 | ₩87,179 | -0.20% | 122.9만 |
|---|
| 2025.10.16 | ₩89,939 | ₩90,120 | ₩88,626 | ₩88,800 | -1.27% | 93.9만 |
|---|
| 2025.10.15 | ₩91,440 | ₩91,722 | ₩88,385 | ₩89,350 | -2.29% | 157.6만 |
|---|
| 2025.10.14 | ₩90,114 | ₩91,869 | ₩89,685 | ₩91,306 | +1.32% | 112.5만 |
|---|
| 2025.10.13 | ₩91,132 | ₩91,869 | ₩90,677 | ₩91,507 | +0.41% | 128만 |
|---|
| 2025.10.10 | ₩93,156 | ₩93,223 | ₩91,172 | ₩91,199 | -2.10% | 153.4만 |
|---|