시장 데이터를 불러오는 중
전체 종목
Defiance AI & Power Infrastructure ETF 과거 주가
Defiance AI & Power Infrastructure ETF · AIPO · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Defiance AI & Power Infrastructure ETF · AIPO · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩38,542 | ₩38,616 | ₩37,974 | ₩38,535 | -0.02% | 96.1만 |
| 2026.10.08 | ₩38,803 | ₩39,137 | ₩37,660 | ₩38,201 | -1.55% | 181.9만 |
| 2026.10.07 | ₩39,244 | ₩39,310 | ₩38,702 | ₩39,244 | 0.00% | 184만 |
| 2026.10.06 | ₩39,297 | ₩40,439 | ₩39,230 | ₩40,125 | +2.11% | 249.4만 |
| 2026.10.05 | ₩38,736 | ₩38,896 | ₩38,188 | ₩38,722 | -0.03% | 173.6만 |
| 2026.10.02 | ₩38,709 | ₩39,070 | ₩38,429 | ₩38,576 | -0.35% | 94.6만 |
| 2026.10.01 | ₩37,774 | ₩38,295 | ₩37,294 | ₩38,028 | +0.67% | 161.4만 |
| 2026.09.30 | ₩38,362 | ₩38,442 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,680 |
| -1.78% |
| 85.1만 |
| 2026.09.29 | ₩38,188 | ₩38,526 | ₩38,014 | ₩38,148 | -0.10% | 111.6만 |
|---|
| 2026.09.28 | ₩38,282 | ₩38,348 | ₩37,400 | ₩37,654 | -1.64% | 95.5만 |
|---|
| 2026.09.25 | ₩38,509 | ₩38,696 | ₩38,228 | ₩38,535 | +0.07% | 77.6만 |
|---|
| 2026.09.24 | ₩37,801 | ₩38,442 | ₩37,694 | ₩38,255 | +1.20% | 97.9만 |
|---|
| 2026.09.23 | ₩38,950 | ₩39,022 | ₩38,395 | ₩38,509 | -1.13% | 76만 |
|---|
| 2026.09.22 | ₩38,789 | ₩39,284 | ₩38,656 | ₩39,137 | +0.90% | 77.5만 |
|---|
| 2026.09.21 | ₩38,736 | ₩39,010 | ₩38,348 | ₩38,829 | +0.24% | 105.5만 |
|---|
| 2026.09.18 | ₩37,988 | ₩38,135 | ₩37,597 | ₩38,094 | +0.28% | 83.7만 |
|---|
| 2026.09.17 | ₩38,175 | ₩38,215 | ₩37,513 | ₩37,680 | -1.30% | 133.9만 |
|---|
| 2026.09.16 | ₩36,932 | ₩37,333 | ₩36,478 | ₩36,885 | -0.13% | 119.2만 |
|---|
| 2026.09.15 | ₩36,945 | ₩37,066 | ₩36,331 | ₩36,411 | -1.45% | 80.7만 |
|---|
| 2026.09.14 | ₩36,698 | ₩37,039 | ₩36,478 | ₩36,651 | -0.13% | 233.9만 |
|---|
| 2026.09.11 | ₩38,589 | ₩38,946 | ₩38,422 | ₩38,709 | +0.31% | 93.7만 |
|---|
| 2026.09.10 | ₩38,368 | ₩38,676 | ₩37,961 | ₩37,988 | -0.99% | 75.6만 |
|---|
| 2026.09.09 | ₩39,751 | ₩40,059 | ₩39,003 | ₩39,016 | -1.85% | 104.5만 |
|---|
| 2026.09.08 | ₩39,417 | ₩40,339 | ₩39,377 | ₩39,952 | +1.36% | 228.8만 |
|---|
| 2026.09.04 | ₩38,188 | ₩38,869 | ₩38,148 | ₩38,843 | +1.71% | 99.4만 |
|---|
| 2026.09.03 | ₩37,360 | ₩38,148 | ₩37,052 | ₩38,041 | +1.82% | 113.5만 |
|---|
| 2026.09.02 | ₩36,812 | ₩37,253 | ₩36,545 | ₩37,253 | +1.20% | 113.5만 |
|---|
| 2026.09.01 | ₩36,745 | ₩36,972 | ₩36,344 | ₩36,959 | +0.58% | 202.4만 |
|---|
| 2026.08.31 | ₩37,253 | ₩37,344 | ₩36,999 | ₩37,279 | +0.07% | 66.1만 |
|---|
| 2026.08.28 | ₩38,936 | ₩38,950 | ₩37,440 | ₩37,466 | -3.77% | 96.7만 |
|---|
| 2026.08.27 | ₩39,484 | ₩39,484 | ₩38,769 | ₩39,016 | -1.18% | 121.4만 |
|---|
| 2026.08.26 | ₩38,362 | ₩38,963 | ₩38,362 | ₩38,656 | +0.77% | 68.9만 |
|---|
| 2026.08.25 | ₩38,722 | ₩38,869 | ₩38,161 | ₩38,375 | -0.90% | 107만 |
|---|
| 2026.08.24 | ₩38,228 | ₩38,335 | ₩37,620 | ₩37,974 | -0.66% | 133.9만 |
|---|
| 2026.08.21 | ₩39,077 | ₩39,230 | ₩38,402 | ₩38,629 | -1.15% | 55만 |
|---|
| 2026.08.20 | ₩38,869 | ₩39,123 | ₩38,382 | ₩38,709 | -0.41% | 210.9만 |
|---|
| 2026.08.19 | ₩39,805 | ₩39,845 | ₩38,362 | ₩39,137 | -1.68% | 103.8만 |
|---|
| 2026.08.18 | ₩40,620 | ₩40,767 | ₩39,444 | ₩39,618 | -2.47% | 99.7만 |
|---|
| 2026.08.17 | ₩41,609 | ₩41,923 | ₩41,341 | ₩41,635 | +0.06% | 79.8만 |
|---|
| 2026.08.14 | ₩41,088 | ₩41,609 | ₩40,887 | ₩41,328 | +0.59% | 84.2만 |
|---|
| 2026.08.13 | ₩41,128 | ₩41,635 | ₩40,921 | ₩40,994 | -0.32% | 90.8만 |
|---|
| 2026.08.12 | ₩41,756 | ₩41,782 | ₩41,027 | ₩41,128 | -1.50% | 85.8만 |
|---|
| 2026.08.11 | ₩40,139 | ₩40,727 | ₩40,112 | ₩40,366 | +0.57% | 58만 |
|---|
| 2026.08.10 | ₩40,553 | ₩40,593 | ₩39,651 | ₩39,671 | -2.17% | 90.5만 |
|---|
| 2026.08.07 | ₩40,613 | ₩40,673 | ₩39,431 | ₩40,272 | -0.84% | 69.9만 |
|---|
| 2026.08.06 | ₩40,059 | ₩40,994 | ₩39,725 | ₩39,885 | -0.43% | 121.2만 |
|---|
| 2026.08.05 | ₩40,433 | ₩41,067 | ₩40,259 | ₩40,272 | -0.40% | 77만 |
|---|
| 2026.08.04 | ₩40,433 | ₩40,794 | ₩39,751 | ₩40,446 | +0.03% | 121.4만 |
|---|
| 2026.08.03 | ₩37,894 | ₩39,698 | ₩37,640 | ₩39,564 | +4.41% | 129.5만 |
|---|
| 2026.07.31 | ₩39,538 | ₩39,551 | ₩37,841 | ₩38,255 | -3.24% | 148.8만 |
|---|
| 2026.07.30 | ₩37,052 | ₩38,148 | ₩37,052 | ₩38,014 | +2.60% | 185.9만 |
|---|
| 2026.07.29 | ₩36,865 | ₩37,066 | ₩35,048 | ₩35,142 | -4.68% | 226.2만 |
|---|
| 2026.07.28 | ₩37,760 | ₩37,760 | ₩36,438 | ₩37,213 | -1.45% | 130.1만 |
|---|
| 2026.07.27 | ₩39,578 | ₩39,791 | ₩37,827 | ₩38,789 | -1.99% | 129.8만 |
|---|
| 2026.07.24 | ₩40,540 | ₩40,578 | ₩39,036 | ₩39,190 | -3.33% | 152.6만 |
|---|
| 2026.07.23 | ₩40,085 | ₩41,154 | ₩40,019 | ₩40,713 | +1.57% | 121.4만 |
|---|
| 2026.07.22 | ₩39,858 | ₩40,720 | ₩39,858 | ₩40,460 | +1.51% | 129.5만 |
|---|
| 2026.07.21 | ₩40,232 | ₩40,675 | ₩39,952 | ₩40,460 | +0.56% | 113.8만 |
|---|
| 2026.07.20 | ₩39,611 | ₩39,979 | ₩39,177 | ₩39,284 | -0.83% | 81.8만 |
|---|
| 2026.07.17 | ₩38,001 | ₩39,624 | ₩37,547 | ₩39,016 | +2.67% | 168.8만 |
|---|
| 2026.07.16 | ₩39,918 | ₩39,918 | ₩38,736 | ₩39,110 | -2.03% | 137.2만 |
|---|
| 2026.07.15 | ₩41,301 | ₩41,355 | ₩39,551 | ₩40,767 | -1.29% | 128만 |
|---|
| 2026.07.14 | ₩41,435 | ₩41,649 | ₩40,780 | ₩40,994 | -1.06% | 134.7만 |
|---|
| 2026.07.13 | ₩41,154 | ₩41,288 | ₩40,232 | ₩40,419 | -1.79% | 85.8만 |
|---|
| 2026.07.10 | ₩41,836 | ₩41,929 | ₩41,221 | ₩41,729 | -0.26% | 72만 |
|---|
| 2026.07.09 | ₩42,397 | ₩42,544 | ₩41,702 | ₩41,903 | -1.17% | 140.8만 |
|---|
| 2026.07.08 | ₩40,426 | ₩41,468 | ₩40,299 | ₩41,235 | +2.00% | 68.9만 |
|---|
| 2026.07.07 | ₩41,702 | ₩41,702 | ₩39,985 | ₩40,860 | -2.02% | 126만 |
|---|
| 2026.07.06 | ₩42,237 | ₩43,453 | ₩42,090 | ₩42,638 | +0.95% | 93.4만 |
|---|
| 2026.07.02 | ₩42,838 | ₩43,386 | ₩40,807 | ₩41,462 | -3.21% | 148.2만 |
|---|
| 2026.07.01 | ₩43,960 | ₩43,960 | ₩42,704 | ₩42,798 | -2.64% | 209.9만 |
|---|
| 2026.06.30 | ₩43,573 | ₩44,709 | ₩43,453 | ₩44,642 | +2.45% | 160.8만 |
|---|
| 2026.06.29 | ₩43,119 | ₩43,606 | ₩42,211 | ₩43,493 | +0.87% | 115.1만 |
|---|
| 2026.06.26 | ₩43,306 | ₩43,546 | ₩42,638 | ₩42,678 | -1.45% | 164.9만 |
|---|
| 2026.06.25 | ₩45,150 | ₩45,256 | ₩43,740 | ₩44,241 | -2.01% | 191.9만 |
|---|
| 2026.06.24 | ₩44,461 | ₩44,655 | ₩43,346 | ₩43,974 | -1.10% | 130.4만 |
|---|
| 2026.06.23 | ₩44,334 | ₩45,195 | ₩43,827 | ₩44,201 | -0.30% | 169.4만 |
|---|
| 2026.06.22 | ₩45,898 | ₩46,486 | ₩45,697 | ₩46,459 | +1.22% | 203.5만 |
|---|
| 2026.06.18 | ₩44,909 | ₩45,550 | ₩44,522 | ₩45,430 | +1.16% | 125.4만 |
|---|
| 2026.06.17 | ₩43,706 | ₩44,909 | ₩43,546 | ₩43,720 | +0.03% | 137.3만 |
|---|
| 2026.06.16 | ₩43,586 | ₩44,415 | ₩43,199 | ₩43,225 | -0.83% | 182.4만 |
|---|
| 2026.06.15 | ₩43,466 | ₩43,797 | ₩43,192 | ₩43,519 | +0.12% | 154.3만 |
|---|
| 2026.06.12 | ₩41,569 | ₩42,410 | ₩41,368 | ₩42,023 | +1.09% | 136.6만 |
|---|
| 2026.06.11 | ₩39,912 | ₩41,448 | ₩39,785 | ₩41,275 | +3.41% | 286.6만 |
|---|
| 2026.06.10 | ₩40,767 | ₩41,381 | ₩39,157 | ₩39,324 | -3.54% | 172.7만 |
|---|
| 2026.06.09 | ₩42,638 | ₩43,132 | ₩39,600 | ₩41,328 | -3.07% | 226.5만 |
|---|
| 2026.06.08 | ₩42,531 | ₩42,624 | ₩41,752 | ₩42,009 | -1.23% | 157.1만 |
|---|
| 2026.06.05 | ₩43,533 | ₩43,626 | ₩41,154 | ₩41,635 | -4.36% | 178.1만 |
|---|
| 2026.06.04 | ₩43,626 | ₩44,842 | ₩43,212 | ₩44,602 | +2.24% | 141.8만 |
|---|
| 2026.06.03 | ₩45,631 | ₩45,713 | ₩44,495 | ₩44,936 | -1.52% | 175.1만 |
|---|
| 2026.06.02 | ₩44,415 | ₩45,577 | ₩44,321 | ₩45,443 | +2.32% | 144.4만 |
|---|
| 2026.06.01 | ₩43,573 | ₩44,361 | ₩43,145 | ₩43,867 | +0.67% | 135.3만 |
|---|
| 2026.05.29 | ₩44,187 | ₩44,294 | ₩43,078 | ₩43,867 | -0.73% | 114.6만 |
|---|
| 2026.05.28 | ₩43,987 | ₩44,602 | ₩43,319 | ₩44,187 | +0.46% | 102.8만 |
|---|
| 2026.05.27 | ₩44,495 | ₩44,628 | ₩43,339 | ₩44,134 | -0.81% | 165.9만 |
|---|
| 2026.05.26 | ₩44,401 | ₩44,882 | ₩44,094 | ₩44,294 | -0.24% | 153.9만 |
|---|
| 2026.05.22 | ₩43,479 | ₩43,640 | ₩42,972 | ₩43,239 | -0.55% | 103.2만 |
|---|
| 2026.05.21 | ₩41,849 | ₩43,119 | ₩41,849 | ₩42,878 | +2.46% | 103.2만 |
|---|
| 2026.05.20 | ₩41,422 | ₩42,263 | ₩41,114 | ₩41,769 | +0.84% | 110.3만 |
|---|
| 2026.05.19 | ₩40,600 | ₩41,328 | ₩39,711 | ₩40,753 | +0.38% | 131.2만 |
|---|
| 2026.05.18 | ₩43,319 | ₩43,319 | ₩40,728 | ₩41,435 | -4.35% | 194.5만 |
|---|
| 2026.05.15 | ₩43,479 | ₩43,573 | ₩42,774 | ₩43,105 | -0.86% | 109.2만 |
|---|
| 2026.05.14 | ₩44,047 | ₩44,722 | ₩43,626 | ₩44,722 | +1.53% | 126.2만 |
|---|
| 2026.05.13 | ₩44,147 | ₩44,194 | ₩42,985 | ₩43,974 | -0.39% | 162.2만 |
|---|
| 2026.05.12 | ₩43,733 | ₩43,733 | ₩42,277 | ₩43,600 | -0.31% | 203.5만 |
|---|
| 2026.05.11 | ₩43,025 | ₩44,749 | ₩42,825 | ₩44,415 | +3.23% | 208.4만 |
|---|
| 2026.05.08 | ₩43,466 | ₩43,466 | ₩42,678 | ₩42,972 | -1.14% | 185.6만 |
|---|
| 2026.05.07 | ₩44,361 | ₩44,361 | ₩42,303 | ₩42,611 | -3.95% | 153.7만 |
|---|
| 2026.05.06 | ₩43,994 | ₩44,542 | ₩43,172 | ₩44,508 | +1.17% | 215.9만 |
|---|
| 2026.05.05 | ₩42,744 | ₩43,145 | ₩42,444 | ₩43,038 | +0.69% | 133.7만 |
|---|
| 2026.05.04 | ₩42,183 | ₩42,504 | ₩41,555 | ₩42,143 | -0.10% | 191.7만 |
|---|
| 2026.05.01 | ₩42,103 | ₩42,130 | ₩41,595 | ₩41,929 | -0.41% | 76.7만 |
|---|
| 2026.04.30 | ₩40,727 | ₩41,849 | ₩40,620 | ₩41,796 | +2.62% | 97.3만 |
|---|
| 2026.04.29 | ₩40,313 | ₩40,353 | ₩39,497 | ₩39,885 | -1.06% | 78.3만 |
|---|
| 2026.04.28 | ₩39,873 | ₩40,246 | ₩38,883 | ₩39,685 | -0.47% | 70.8만 |
|---|
| 2026.04.27 | ₩41,275 | ₩41,288 | ₩40,085 | ₩41,007 | -0.65% | 73만 |
|---|
| 2026.04.24 | ₩41,508 | ₩41,528 | ₩40,713 | ₩41,088 | -1.01% | 86.2만 |
|---|
| 2026.04.23 | ₩40,486 | ₩41,341 | ₩40,219 | ₩40,887 | +0.99% | 77.4만 |
|---|
| 2026.04.22 | ₩39,711 | ₩40,286 | ₩39,658 | ₩40,286 | +1.45% | 73.4만 |
|---|
| 2026.04.21 | ₩39,471 | ₩39,631 | ₩38,696 | ₩38,776 | -1.76% | 55.3만 |
|---|
| 2026.04.20 | ₩38,809 | ₩39,257 | ₩38,642 | ₩39,190 | +0.98% | 49.7만 |
|---|
| 2026.04.17 | ₩38,749 | ₩39,097 | ₩38,406 | ₩38,963 | +0.55% | 56.9만 |
|---|
| 2026.04.16 | ₩38,482 | ₩38,482 | ₩37,806 | ₩38,175 | -0.80% | 37.1만 |
|---|
| 2026.04.15 | ₩38,469 | ₩38,616 | ₩37,827 | ₩38,308 | -0.42% | 35.6만 |
|---|
| 2026.04.14 | ₩38,148 | ₩38,455 | ₩37,740 | ₩38,388 | +0.63% | 63만 |
|---|
| 2026.04.13 | ₩36,785 | ₩37,480 | ₩36,745 | ₩37,466 | +1.85% | 53.2만 |
|---|
| 2026.04.10 | ₩36,665 | ₩37,373 | ₩36,665 | ₩36,945 | +0.77% | 45만 |
|---|
| 2026.04.09 | ₩35,716 | ₩36,738 | ₩35,569 | ₩36,398 | +1.91% | 76.8만 |
|---|
| 2026.04.08 | ₩35,836 | ₩36,063 | ₩35,195 | ₩35,729 | -0.30% | 41.2만 |
|---|
| 2026.04.07 | ₩33,872 | ₩34,139 | ₩33,338 | ₩34,139 | +0.79% | 25.8만 |
|---|
| 2026.04.06 | ₩34,139 | ₩34,326 | ₩33,765 | ₩33,992 | -0.43% | 17.6만 |
|---|
| 2026.04.02 | ₩32,977 | ₩34,360 | ₩32,830 | ₩33,992 | +3.08% | 15.5만 |
|---|
| 2026.04.01 | ₩33,859 | ₩34,433 | ₩33,832 | ₩33,939 | +0.24% | 72.2만 |
|---|
| 2026.03.31 | ₩32,122 | ₩33,351 | ₩32,068 | ₩33,351 | +3.83% | 31.9만 |
|---|
| 2026.03.30 | ₩33,411 | ₩33,525 | ₩31,601 | ₩31,855 | -4.66% | 50.7만 |
|---|
| 2026.03.27 | ₩33,097 | ₩33,618 | ₩32,977 | ₩33,124 | +0.08% | 29.6만 |
|---|
| 2026.03.26 | ₩34,447 | ₩34,554 | ₩33,271 | ₩33,338 | -3.22% | 52.9만 |
|---|
| 2026.03.25 | ₩35,048 | ₩35,409 | ₩34,914 | ₩35,021 | -0.08% | 30.5만 |
|---|
| 2026.03.24 | ₩33,592 | ₩34,647 | ₩33,498 | ₩34,540 | +2.82% | 24.9만 |
|---|
| 2026.03.23 | ₩33,912 | ₩34,714 | ₩33,632 | ₩33,872 | -0.12% | 33.6만 |
|---|
| 2026.03.20 | ₩34,560 | ₩34,721 | ₩32,977 | ₩33,097 | -4.23% | 27만 |
|---|
| 2026.03.19 | ₩33,698 | ₩34,794 | ₩33,391 | ₩34,580 | +2.62% | 39.3만 |
|---|
| 2026.03.18 | ₩34,353 | ₩34,874 | ₩34,273 | ₩34,340 | -0.04% | 19.1만 |
|---|
| 2026.03.17 | ₩34,514 | ₩34,567 | ₩34,066 | ₩34,500 | -0.04% | 17.9만 |
|---|
| 2026.03.16 | ₩34,260 | ₩34,519 | ₩33,999 | ₩34,326 | +0.20% | 25.7만 |
|---|
| 2026.03.13 | ₩34,206 | ₩34,532 | ₩33,531 | ₩33,578 | -1.84% | 14.8만 |
|---|
| 2026.03.12 | ₩34,260 | ₩34,473 | ₩33,752 | ₩34,033 | -0.66% | 20.2만 |
|---|
| 2026.03.11 | ₩34,794 | ₩35,008 | ₩34,380 | ₩34,607 | -0.54% | 16.5만 |
|---|
| 2026.03.10 | ₩34,306 | ₩35,048 | ₩34,220 | ₩34,527 | +0.64% | 36.3만 |
|---|
| 2026.03.09 | ₩32,362 | ₩34,286 | ₩32,336 | ₩34,206 | +5.70% | 45.2만 |
|---|
| 2026.03.06 | ₩33,485 | ₩33,859 | ₩32,710 | ₩32,870 | -1.84% | 31.2만 |
|---|
| 2026.03.05 | ₩34,420 | ₩34,579 | ₩33,137 | ₩33,859 | -1.63% | 59.4만 |
|---|
| 2026.03.04 | ₩34,634 | ₩34,773 | ₩33,992 | ₩34,594 | -0.12% | 37.5만 |
|---|
| 2026.03.03 | ₩34,380 | ₩34,433 | ₩33,217 | ₩34,139 | -0.70% | 46.4만 |
|---|
| 2026.03.02 | ₩34,326 | ₩35,529 | ₩34,326 | ₩35,489 | +3.39% | 28.7만 |
|---|
| 2026.02.27 | ₩35,088 | ₩35,262 | ₩34,447 | ₩35,008 | -0.23% | 43.9만 |
|---|
| 2026.02.26 | ₩35,983 | ₩35,983 | ₩34,353 | ₩35,529 | -1.26% | 49.9만 |
|---|
| 2026.02.25 | ₩35,890 | ₩36,144 | ₩35,663 | ₩35,876 | -0.04% | 50만 |
|---|
| 2026.02.24 | ₩34,807 | ₩35,716 | ₩34,340 | ₩35,716 | +2.61% | 39.2만 |
|---|
| 2026.02.23 | ₩34,874 | ₩34,874 | ₩34,206 | ₩34,714 | -0.46% | 59.1만 |
|---|
| 2026.02.20 | ₩35,008 | ₩35,449 | ₩34,580 | ₩34,941 | -0.19% | 27.2만 |
|---|
| 2026.02.19 | ₩34,714 | ₩35,021 | ₩34,367 | ₩35,021 | +0.89% | 32.5만 |
|---|
| 2026.02.18 | ₩35,075 | ₩35,208 | ₩34,286 | ₩34,567 | -1.45% | 38.2만 |
|---|
| 2026.02.17 | ₩34,246 | ₩34,834 | ₩33,792 | ₩34,647 | +1.17% | 32.3만 |
|---|
| 2026.02.13 | ₩34,073 | ₩34,701 | ₩33,485 | ₩34,353 | +0.82% | 36.6만 |
|---|
| 2026.02.12 | ₩35,195 | ₩35,536 | ₩34,093 | ₩34,113 | -3.08% | 41.1만 |
|---|
| 2026.02.11 | ₩34,914 | ₩35,195 | ₩33,939 | ₩34,794 | -0.34% | 34.5만 |
|---|
| 2026.02.10 | ₩34,179 | ₩34,179 | ₩33,592 | ₩33,712 | -1.37% | 17.5만 |
|---|
| 2026.02.09 | ₩33,137 | ₩34,220 | ₩33,044 | ₩34,073 | +2.82% | 39만 |
|---|
| 2026.02.06 | ₩31,935 | ₩33,177 | ₩31,935 | ₩33,137 | +3.77% | 49만 |
|---|
| 2026.02.05 | ₩31,387 | ₩31,955 | ₩30,933 | ₩31,240 | -0.47% | 39.6만 |
|---|
| 2026.02.04 | ₩33,632 | ₩33,632 | ₩30,899 | ₩31,921 | -5.09% | 58.5만 |
|---|
| 2026.02.03 | ₩33,164 | ₩33,752 | ₩32,603 | ₩33,498 | +1.01% | 17.2만 |
|---|
| 2026.02.02 | ₩32,603 | ₩33,151 | ₩32,496 | ₩32,923 | +0.98% | 18.8만 |
|---|
| 2026.01.30 | ₩33,378 | ₩33,886 | ₩32,630 | ₩32,803 | -1.72% | 17만 |
|---|
| 2026.01.29 | ₩34,086 | ₩34,179 | ₩32,763 | ₩33,752 | -0.98% | 28.3만 |
|---|
| 2026.01.28 | ₩33,485 | ₩34,019 | ₩33,137 | ₩33,872 | +1.16% | 43.5만 |
|---|
| 2026.01.27 | ₩32,643 | ₩33,291 | ₩32,269 | ₩33,217 | +1.76% | 19.2만 |
|---|
| 2026.01.26 | ₩32,656 | ₩32,937 | ₩32,322 | ₩32,389 | -0.82% | 16.7만 |
|---|
| 2026.01.23 | ₩32,950 | ₩32,950 | ₩32,389 | ₩32,589 | -1.09% | 27.3만 |
|---|
| 2026.01.22 | ₩33,418 | ₩33,485 | ₩32,576 | ₩32,830 | -1.76% | 82.5만 |
|---|
| 2026.01.21 | ₩32,977 | ₩33,084 | ₩32,068 | ₩32,883 | -0.28% | 44.8만 |
|---|
| 2026.01.20 | ₩32,229 | ₩32,857 | ₩32,189 | ₩32,389 | +0.50% | 36.6만 |
|---|
| 2026.01.16 | ₩32,603 | ₩33,180 | ₩32,523 | ₩32,897 | +0.90% | 38.4만 |
|---|
| 2026.01.15 | ₩32,456 | ₩32,696 | ₩32,229 | ₩32,255 | -0.62% | 37.3만 |
|---|
| 2026.01.14 | ₩31,841 | ₩31,841 | ₩31,374 | ₩31,801 | -0.13% | 30만 |
|---|
| 2026.01.13 | ₩31,881 | ₩32,162 | ₩31,801 | ₩31,948 | +0.21% | 22.8만 |
|---|
| 2026.01.12 | ₩30,986 | ₩31,694 | ₩30,879 | ₩31,614 | +2.03% | 21만 |
|---|
| 2026.01.09 | ₩31,146 | ₩31,320 | ₩30,999 | ₩31,133 | -0.04% | 14만 |
|---|
| 2026.01.08 | ₩31,173 | ₩31,173 | ₩30,291 | ₩30,492 | -2.19% | 11.9만 |
|---|
| 2026.01.07 | ₩31,387 | ₩31,467 | ₩30,986 | ₩31,066 | -1.02% | 23.3만 |
|---|
| 2026.01.06 | ₩31,374 | ₩31,554 | ₩30,732 | ₩31,534 | +0.51% | 25.1만 |
|---|
| 2026.01.05 | ₩31,641 | ₩31,681 | ₩30,966 | ₩31,160 | -1.52% | 24.5만 |
|---|
| 2026.01.02 | ₩30,037 | ₩30,933 | ₩30,037 | ₩30,933 | +2.98% | 14.3만 |
|---|
| 2025.12.31 | ₩29,890 | ₩29,890 | ₩29,503 | ₩29,556 | -1.12% | 13.4만 |
|---|
| 2025.12.30 | ₩30,077 | ₩30,091 | ₩29,803 | ₩29,824 | -0.84% | 16.1만 |
|---|
| 2025.12.29 | ₩30,011 | ₩30,331 | ₩29,877 | ₩30,011 | 0.00% | 27.7만 |
|---|
| 2025.12.26 | ₩30,144 | ₩30,331 | ₩29,997 | ₩30,184 | +0.13% | 13.9만 |
|---|
| 2025.12.24 | ₩30,171 | ₩30,331 | ₩30,131 | ₩30,331 | +0.53% | 4.6만 |
|---|
| 2025.12.23 | ₩30,158 | ₩30,330 | ₩29,983 | ₩30,291 | +0.44% | 10만 |
|---|
| 2025.12.22 | ₩30,198 | ₩30,345 | ₩29,944 | ₩30,224 | +0.09% | 13.5만 |
|---|
| 2025.12.19 | ₩29,262 | ₩29,890 | ₩29,135 | ₩29,837 | +1.96% | 8만 |
|---|
| 2025.12.18 | ₩29,182 | ₩29,492 | ₩28,888 | ₩29,089 | -0.32% | 50.6만 |
|---|
| 2025.12.17 | ₩30,238 | ₩30,238 | ₩28,367 | ₩28,407 | -6.05% | 18.5만 |
|---|
| 2025.12.16 | ₩30,104 | ₩30,331 | ₩29,530 | ₩29,997 | -0.36% | 15.5만 |
|---|
| 2025.12.15 | ₩30,866 | ₩30,866 | ₩30,064 | ₩30,104 | -2.47% | 14.4만 |
|---|
| 2025.12.12 | ₩32,255 | ₩32,255 | ₩30,211 | ₩30,505 | -5.43% | 20.4만 |
|---|
| 2025.12.11 | ₩31,881 | ₩32,416 | ₩31,026 | ₩32,402 | +1.63% | 14.2만 |
|---|
| 2025.12.10 | ₩31,761 | ₩32,282 | ₩31,300 | ₩32,028 | +0.84% | 13만 |
|---|
| 2025.12.09 | ₩31,467 | ₩31,865 | ₩31,267 | ₩31,520 | +0.17% | 11.8만 |
|---|
| 2025.12.08 | ₩31,881 | ₩31,881 | ₩31,347 | ₩31,641 | -0.75% | 19.6만 |
|---|
| 2025.12.05 | ₩31,855 | ₩31,855 | ₩31,320 | ₩31,748 | -0.34% | 24.9만 |
|---|
| 2025.12.04 | ₩30,799 | ₩31,913 | ₩30,625 | ₩31,708 | +2.95% | 13만 |
|---|
| 2025.12.03 | ₩30,438 | ₩30,812 | ₩29,956 | ₩30,799 | +1.19% | 9.3만 |
|---|
| 2025.12.02 | ₩30,585 | ₩31,061 | ₩30,398 | ₩30,599 | +0.04% | 14.2만 |
|---|
| 2025.12.01 | ₩30,692 | ₩30,720 | ₩30,305 | ₩30,425 | -0.87% | 12.4만 |
|---|
| 2025.11.28 | ₩30,759 | ₩31,133 | ₩30,625 | ₩31,133 | +1.22% | 7.9만 |
|---|
| 2025.11.26 | ₩30,264 | ₩30,759 | ₩30,128 | ₩30,612 | +1.15% | 15.6만 |
|---|
| 2025.11.25 | ₩29,797 | ₩29,844 | ₩28,701 | ₩29,797 | 0.00% | 8만 |
|---|
| 2025.11.24 | ₩28,995 | ₩29,824 | ₩28,928 | ₩29,783 | +2.72% | 8.9만 |
|---|
| 2025.11.21 | ₩28,755 | ₩28,902 | ₩27,596 | ₩28,715 | -0.14% | 19.8만 |
|---|
| 2025.11.20 | ₩31,186 | ₩31,454 | ₩28,701 | ₩28,835 | -7.54% | 30.7만 |
|---|
| 2025.11.19 | ₩29,703 | ₩30,438 | ₩29,650 | ₩30,171 | +1.57% | 10.8만 |
|---|
| 2025.11.18 | ₩29,169 | ₩29,930 | ₩28,995 | ₩29,556 | +1.33% | 12.3만 |
|---|
| 2025.11.17 | ₩30,144 | ₩30,464 | ₩29,316 | ₩29,636 | -1.68% | 25.8만 |
|---|
| 2025.11.14 | ₩29,022 | ₩30,812 | ₩28,942 | ₩30,238 | +4.19% | 20만 |
|---|
| 2025.11.13 | ₩31,614 | ₩31,614 | ₩29,717 | ₩29,997 | -5.11% | 34.1만 |
|---|
| 2025.11.12 | ₩32,068 | ₩32,148 | ₩31,534 | ₩31,788 | -0.87% | 32.8만 |
|---|
| 2025.11.11 | ₩32,483 | ₩32,483 | ₩31,520 | ₩31,828 | -2.02% | 10.4만 |
|---|
| 2025.11.10 | ₩32,964 | ₩33,111 | ₩32,135 | ₩32,656 | -0.93% | 21.1만 |
|---|
| 2025.11.07 | ₩31,026 | ₩32,122 | ₩30,505 | ₩32,108 | +3.49% | 41.5만 |
|---|
| 2025.11.06 | ₩32,950 | ₩32,950 | ₩31,681 | ₩31,828 | -3.41% | 42.5만 |
|---|
| 2025.11.05 | ₩32,175 | ₩33,324 | ₩32,175 | ₩33,004 | +2.57% | 16.7만 |
|---|
| 2025.11.04 | ₩32,670 | ₩32,950 | ₩32,108 | ₩32,148 | -1.60% | 25.3만 |
|---|
| 2025.11.03 | ₩33,979 | ₩34,018 | ₩33,351 | ₩33,658 | -0.94% | 63.8만 |
|---|
| 2025.10.31 | ₩34,099 | ₩34,233 | ₩33,291 | ₩33,712 | -1.14% | 37.7만 |
|---|
| 2025.10.30 | ₩33,966 | ₩34,352 | ₩33,525 | ₩33,605 | -1.06% | 38.3만 |
|---|
| 2025.10.29 | ₩33,592 | ₩34,567 | ₩33,498 | ₩34,353 | +2.27% | 51.3만 |
|---|
| 2025.10.28 | ₩33,445 | ₩33,538 | ₩32,883 | ₩33,231 | -0.64% | 14.6만 |
|---|
| 2025.10.27 | ₩33,578 | ₩33,578 | ₩32,712 | ₩33,057 | -1.55% | 33.6만 |
|---|
| 2025.10.24 | ₩32,696 | ₩33,004 | ₩32,588 | ₩32,937 | +0.74% | 63.2만 |
|---|
| 2025.10.23 | ₩31,013 | ₩32,055 | ₩31,013 | ₩31,868 | +2.76% | 60.5만 |
|---|
| 2025.10.22 | ₩32,162 | ₩32,175 | ₩30,138 | ₩30,812 | -4.20% | 35.4만 |
|---|
| 2025.10.21 | ₩32,696 | ₩32,696 | ₩31,734 | ₩31,975 | -2.21% | 16.6만 |
|---|
| 2025.10.20 | ₩33,217 | ₩33,217 | ₩32,630 | ₩32,643 | -1.73% | 31.8만 |
|---|
| 2025.10.17 | ₩32,870 | ₩33,086 | ₩32,124 | ₩32,536 | -1.02% | 24.1만 |
|---|
| 2025.10.16 | ₩34,393 | ₩34,393 | ₩33,030 | ₩33,191 | -3.50% | 50.5만 |
|---|
| 2025.10.15 | ₩34,153 | ₩34,473 | ₩33,177 | ₩33,939 | -0.63% | 39.5만 |
|---|
| 2025.10.14 | ₩32,442 | ₩33,819 | ₩31,948 | ₩33,298 | +2.64% | 55.4만 |
|---|
| 2025.10.13 | ₩32,336 | ₩33,231 | ₩32,336 | ₩33,077 | +2.29% | 23.9만 |
|---|
| 2025.10.10 | ₩32,563 | ₩32,883 | ₩31,200 | ₩31,280 | -3.94% | 26.7만 |
|---|