시장 데이터를 불러오는 중
전체 종목
Defiance R2000 Weekly Distribution ETF 과거 주가
Defiance R2000 Weekly Distribution ETF · IWMY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Defiance R2000 Weekly Distribution ETF · IWMY · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩22,648 | ₩22,744 | ₩22,641 | ₩22,695 | +0.21% | 4만 |
| 2026.10.08 | ₩22,487 | ₩22,634 | ₩22,380 | ₩22,608 | +0.54% | 8.7만 |
| 2026.10.07 | ₩22,728 | ₩22,849 | ₩22,695 | ₩22,742 | +0.06% | 10.5만 |
| 2026.10.06 | ₩23,251 | ₩23,251 | ₩22,996 | ₩23,010 | -1.04% | 6.7만 |
| 2026.10.05 | ₩23,050 | ₩23,231 | ₩22,951 | ₩23,157 | +0.47% | 4.1만 |
| 2026.10.02 | ₩23,131 | ₩23,211 | ₩23,010 | ₩23,037 | -0.41% | 6만 |
| 2026.10.01 | ₩22,862 | ₩22,996 | ₩22,701 | ₩22,929 | +0.29% | 5.3만 |
| 2026.09.30 | ₩23,171 | ₩23,171 | ₩23,010 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,010 |
| -0.69% |
| 6.7만 |
| 2026.09.29 | ₩23,131 | ₩23,131 | ₩22,916 | ₩23,023 | -0.46% | 4.8만 |
|---|
| 2026.09.28 | ₩23,077 | ₩23,224 | ₩22,983 | ₩23,131 | +0.23% | 9.8만 |
|---|
| 2026.09.25 | ₩23,184 | ₩23,278 | ₩23,104 | ₩23,184 | 0.00% | 9.9만 |
|---|
| 2026.09.24 | ₩23,171 | ₩23,184 | ₩22,970 | ₩23,171 | 0.00% | 4만 |
|---|
| 2026.09.23 | ₩23,560 | ₩23,613 | ₩23,291 | ₩23,291 | -1.14% | 9.4만 |
|---|
| 2026.09.22 | ₩23,788 | ₩23,855 | ₩23,667 | ₩23,747 | -0.17% | 3.8만 |
|---|
| 2026.09.21 | ₩23,640 | ₩23,695 | ₩23,600 | ₩23,613 | -0.11% | 7.2만 |
|---|
| 2026.09.18 | ₩23,573 | ₩23,573 | ₩23,439 | ₩23,546 | -0.11% | 6.1만 |
|---|
| 2026.09.17 | ₩23,855 | ₩23,855 | ₩23,640 | ₩23,640 | -0.90% | 5.1만 |
|---|
| 2026.09.16 | ₩23,721 | ₩23,875 | ₩23,466 | ₩23,680 | -0.17% | 9.2만 |
|---|
| 2026.09.15 | ₩23,828 | ₩23,828 | ₩23,687 | ₩23,734 | -0.39% | 5.5만 |
|---|
| 2026.09.14 | ₩23,774 | ₩24,002 | ₩23,774 | ₩23,868 | +0.39% | 7.4만 |
|---|
| 2026.09.11 | ₩24,203 | ₩24,203 | ₩23,942 | ₩23,942 | -1.08% | 4.6만 |
|---|
| 2026.09.10 | ₩23,989 | ₩24,002 | ₩23,855 | ₩23,908 | -0.34% | 4.5만 |
|---|
| 2026.09.09 | ₩24,431 | ₩24,512 | ₩24,223 | ₩24,230 | -0.82% | 6.1만 |
|---|
| 2026.09.08 | ₩24,498 | ₩24,646 | ₩24,498 | ₩24,538 | +0.16% | 3.3만 |
|---|
| 2026.09.04 | ₩24,418 | ₩24,646 | ₩24,418 | ₩24,632 | +0.88% | 4.7만 |
|---|
| 2026.09.03 | ₩24,673 | ₩24,673 | ₩24,525 | ₩24,579 | -0.38% | 4.6만 |
|---|
| 2026.09.02 | ₩24,445 | ₩24,679 | ₩24,445 | ₩24,646 | +0.82% | 23만 |
|---|
| 2026.09.01 | ₩24,579 | ₩24,606 | ₩24,404 | ₩24,458 | -0.49% | 9.2만 |
|---|
| 2026.08.31 | ₩24,793 | ₩24,793 | ₩24,579 | ₩24,713 | -0.32% | 6.2만 |
|---|
| 2026.08.28 | ₩25,102 | ₩25,128 | ₩24,793 | ₩24,793 | -1.23% | 8.3만 |
|---|
| 2026.08.27 | ₩25,142 | ₩25,166 | ₩25,048 | ₩25,126 | -0.06% | 3.1만 |
|---|
| 2026.08.26 | ₩25,142 | ₩25,256 | ₩25,142 | ₩25,242 | +0.40% | 2.6만 |
|---|
| 2026.08.25 | ₩25,209 | ₩25,263 | ₩25,189 | ₩25,263 | +0.21% | 7만 |
|---|
| 2026.08.24 | ₩25,222 | ₩25,249 | ₩25,115 | ₩25,142 | -0.32% | 7.7만 |
|---|
| 2026.08.21 | ₩25,343 | ₩25,343 | ₩25,202 | ₩25,309 | -0.13% | 5.5만 |
|---|
| 2026.08.20 | ₩25,330 | ₩25,336 | ₩25,102 | ₩25,128 | -0.79% | 9.3만 |
|---|
| 2026.08.19 | ₩25,826 | ₩25,826 | ₩25,584 | ₩25,598 | -0.88% | 3.7만 |
|---|
| 2026.08.18 | ₩25,799 | ₩25,799 | ₩25,504 | ₩25,531 | -1.04% | 6.1만 |
|---|
| 2026.08.17 | ₩25,772 | ₩25,839 | ₩25,745 | ₩25,812 | +0.16% | 4.2만 |
|---|
| 2026.08.14 | ₩25,812 | ₩25,893 | ₩25,759 | ₩25,853 | +0.16% | 2.7만 |
|---|
| 2026.08.13 | ₩25,853 | ₩25,906 | ₩25,764 | ₩25,826 | -0.10% | 2.5만 |
|---|
| 2026.08.12 | ₩25,946 | ₩25,946 | ₩25,812 | ₩25,913 | -0.13% | 2.3만 |
|---|
| 2026.08.11 | ₩25,799 | ₩25,893 | ₩25,786 | ₩25,812 | +0.05% | 2.2만 |
|---|
| 2026.08.10 | ₩25,759 | ₩25,853 | ₩25,732 | ₩25,745 | -0.05% | 2.8만 |
|---|
| 2026.08.07 | ₩25,786 | ₩25,920 | ₩25,759 | ₩25,873 | +0.34% | 2.2만 |
|---|
| 2026.08.06 | ₩25,745 | ₩25,834 | ₩25,651 | ₩25,655 | -0.35% | 1.3만 |
|---|
| 2026.08.05 | ₩26,054 | ₩26,074 | ₩25,914 | ₩25,914 | -0.54% | 1.8만 |
|---|
| 2026.08.04 | ₩25,638 | ₩26,066 | ₩25,638 | ₩26,015 | +1.47% | 2.1만 |
|---|
| 2026.08.03 | ₩25,236 | ₩25,604 | ₩25,236 | ₩25,596 | +1.43% | 3.4만 |
|---|
| 2026.07.31 | ₩25,437 | ₩25,437 | ₩24,914 | ₩25,171 | -1.04% | 3.8만 |
|---|
| 2026.07.30 | ₩25,249 | ₩25,289 | ₩25,021 | ₩25,276 | +0.11% | 3.6만 |
|---|
| 2026.07.29 | ₩25,464 | ₩25,489 | ₩25,088 | ₩25,115 | -1.37% | 3.6만 |
|---|
| 2026.07.28 | ₩25,437 | ₩25,531 | ₩25,303 | ₩25,517 | +0.32% | 4.4만 |
|---|
| 2026.07.27 | ₩25,517 | ₩25,698 | ₩25,383 | ₩25,477 | -0.16% | 3.4만 |
|---|
| 2026.07.24 | ₩25,477 | ₩25,544 | ₩25,316 | ₩25,354 | -0.48% | 3.4만 |
|---|
| 2026.07.23 | ₩25,289 | ₩25,470 | ₩25,276 | ₩25,394 | +0.41% | 2.9만 |
|---|
| 2026.07.22 | ₩25,718 | ₩25,879 | ₩25,638 | ₩25,678 | -0.16% | 2.8만 |
|---|
| 2026.07.21 | ₩25,625 | ₩25,906 | ₩25,618 | ₩25,866 | +0.94% | 2.8만 |
|---|
| 2026.07.20 | ₩25,718 | ₩25,773 | ₩25,531 | ₩25,531 | -0.73% | 2.8만 |
|---|
| 2026.07.17 | ₩25,584 | ₩25,799 | ₩25,504 | ₩25,651 | +0.26% | 4.9만 |
|---|
| 2026.07.16 | ₩25,759 | ₩25,879 | ₩25,705 | ₩25,799 | +0.16% | 5.3만 |
|---|
| 2026.07.15 | ₩25,879 | ₩26,000 | ₩25,853 | ₩25,920 | +0.16% | 5.7만 |
|---|
| 2026.07.14 | ₩25,946 | ₩26,000 | ₩25,814 | ₩25,850 | -0.37% | 1.8만 |
|---|
| 2026.07.13 | ₩25,866 | ₩25,972 | ₩25,718 | ₩25,783 | -0.32% | 4.8만 |
|---|
| 2026.07.10 | ₩26,148 | ₩26,148 | ₩25,812 | ₩25,946 | -0.77% | 3.7만 |
|---|
| 2026.07.09 | ₩25,866 | ₩26,107 | ₩25,866 | ₩26,081 | +0.83% | 4.1만 |
|---|
| 2026.07.08 | ₩26,027 | ₩26,027 | ₩25,676 | ₩25,920 | -0.41% | 6.3만 |
|---|
| 2026.07.07 | ₩26,322 | ₩26,349 | ₩26,054 | ₩26,134 | -0.71% | 2.7만 |
|---|
| 2026.07.06 | ₩26,188 | ₩26,469 | ₩26,188 | ₩26,325 | +0.52% | 4.3만 |
|---|
| 2026.07.02 | ₩26,483 | ₩26,603 | ₩26,027 | ₩26,282 | -0.76% | 4만 |
|---|
| 2026.07.01 | ₩26,590 | ₩26,778 | ₩26,496 | ₩26,563 | -0.10% | 2.7만 |
|---|
| 2026.06.30 | ₩26,510 | ₩26,650 | ₩26,402 | ₩26,617 | +0.40% | 4.4만 |
|---|
| 2026.06.29 | ₩26,322 | ₩26,510 | ₩26,161 | ₩26,510 | +0.71% | 6.3만 |
|---|
| 2026.06.26 | ₩26,376 | ₩26,548 | ₩26,228 | ₩26,389 | +0.05% | 8.3만 |
|---|
| 2026.06.25 | ₩26,483 | ₩26,744 | ₩26,362 | ₩26,536 | +0.20% | 4.9만 |
|---|
| 2026.06.24 | ₩26,429 | ₩26,738 | ₩26,374 | ₩26,469 | +0.15% | 3만 |
|---|
| 2026.06.23 | ₩26,188 | ₩26,577 | ₩26,148 | ₩26,429 | +0.92% | 5.6만 |
|---|
| 2026.06.22 | ₩26,550 | ₩26,751 | ₩26,510 | ₩26,644 | +0.35% | 5.8만 |
|---|
| 2026.06.18 | ₩26,308 | ₩26,429 | ₩26,148 | ₩26,429 | +0.46% | 4.5만 |
|---|
| 2026.06.17 | ₩26,268 | ₩26,563 | ₩26,027 | ₩26,085 | -0.70% | 8.2만 |
|---|
| 2026.06.16 | ₩26,496 | ₩26,603 | ₩26,228 | ₩26,255 | -0.91% | 3.2만 |
|---|
| 2026.06.15 | ₩26,550 | ₩26,751 | ₩26,429 | ₩26,469 | -0.30% | 11.3만 |
|---|
| 2026.06.12 | ₩26,148 | ₩26,550 | ₩26,107 | ₩26,298 | +0.57% | 4.4만 |
|---|
| 2026.06.11 | ₩25,558 | ₩26,161 | ₩25,558 | ₩26,121 | +2.20% | 1.9만 |
|---|
| 2026.06.10 | ₩25,718 | ₩26,094 | ₩25,504 | ₩25,559 | -0.62% | 11.1만 |
|---|
| 2026.06.09 | ₩25,879 | ₩26,282 | ₩25,182 | ₩25,759 | -0.47% | 4.8만 |
|---|
| 2026.06.08 | ₩25,853 | ₩25,980 | ₩25,718 | ₩25,718 | -0.52% | 4.4만 |
|---|
| 2026.06.05 | ₩26,308 | ₩26,308 | ₩25,437 | ₩25,558 | -2.85% | 11.7만 |
|---|
| 2026.06.04 | ₩26,054 | ₩26,523 | ₩26,013 | ₩26,483 | +1.65% | 4.9만 |
|---|
| 2026.06.03 | ₩26,510 | ₩26,510 | ₩26,181 | ₩26,268 | -0.91% | 6만 |
|---|
| 2026.06.02 | ₩26,349 | ₩26,644 | ₩26,349 | ₩26,630 | +1.07% | 9.3만 |
|---|
| 2026.06.01 | ₩26,215 | ₩26,483 | ₩26,148 | ₩26,377 | +0.62% | 4.2만 |
|---|
| 2026.05.29 | ₩26,536 | ₩26,563 | ₩26,295 | ₩26,456 | -0.30% | 7.2만 |
|---|
| 2026.05.28 | ₩26,362 | ₩26,658 | ₩26,308 | ₩26,590 | +0.86% | 5.8만 |
|---|
| 2026.05.27 | ₩26,657 | ₩26,724 | ₩26,543 | ₩26,617 | -0.15% | 6.3만 |
|---|
| 2026.05.26 | ₩26,389 | ₩26,644 | ₩26,389 | ₩26,644 | +0.97% | 3.7만 |
|---|
| 2026.05.22 | ₩26,121 | ₩26,282 | ₩26,067 | ₩26,174 | +0.21% | 8.2만 |
|---|
| 2026.05.21 | ₩25,625 | ₩26,040 | ₩25,591 | ₩25,946 | +1.26% | 4.5만 |
|---|
| 2026.05.20 | ₩25,437 | ₩25,906 | ₩25,343 | ₩25,879 | +1.74% | 10만 |
|---|
| 2026.05.19 | ₩25,437 | ₩25,457 | ₩25,088 | ₩25,289 | -0.58% | 4.3만 |
|---|
| 2026.05.18 | ₩25,678 | ₩25,772 | ₩25,397 | ₩25,584 | -0.37% | 4.5만 |
|---|
| 2026.05.15 | ₩25,973 | ₩25,973 | ₩25,658 | ₩25,705 | -1.03% | 7.3만 |
|---|
| 2026.05.14 | ₩26,241 | ₩26,416 | ₩26,161 | ₩26,322 | +0.31% | 5.2만 |
|---|
| 2026.05.13 | ₩26,268 | ₩26,335 | ₩26,081 | ₩26,335 | +0.26% | 3.6만 |
|---|
| 2026.05.12 | ₩26,402 | ₩26,402 | ₩25,906 | ₩26,288 | -0.43% | 3.1만 |
|---|
| 2026.05.11 | ₩26,416 | ₩26,684 | ₩26,416 | ₩26,563 | +0.56% | 9.1만 |
|---|
| 2026.05.08 | ₩26,563 | ₩26,563 | ₩26,355 | ₩26,469 | -0.35% | 4만 |
|---|
| 2026.05.07 | ₩26,751 | ₩26,751 | ₩26,228 | ₩26,308 | -1.65% | 9.7만 |
|---|
| 2026.05.06 | ₩26,724 | ₩26,872 | ₩26,603 | ₩26,831 | +0.40% | 10.2만 |
|---|
| 2026.05.05 | ₩26,228 | ₩26,523 | ₩26,228 | ₩26,496 | +1.02% | 8.7만 |
|---|
| 2026.05.04 | ₩26,094 | ₩26,306 | ₩25,971 | ₩26,081 | -0.05% | 3.6만 |
|---|
| 2026.05.01 | ₩26,255 | ₩26,255 | ₩26,013 | ₩26,221 | -0.13% | 3.3만 |
|---|
| 2026.04.30 | ₩25,786 | ₩26,121 | ₩25,665 | ₩26,121 | +1.30% | 2.9만 |
|---|
| 2026.04.29 | ₩25,874 | ₩25,893 | ₩25,598 | ₩25,718 | -0.60% | 5.7만 |
|---|
| 2026.04.28 | ₩26,054 | ₩26,148 | ₩25,799 | ₩25,853 | -0.77% | 3.5만 |
|---|
| 2026.04.27 | ₩26,121 | ₩26,212 | ₩26,081 | ₩26,148 | +0.10% | 3.2만 |
|---|
| 2026.04.24 | ₩26,094 | ₩26,235 | ₩25,946 | ₩26,119 | +0.10% | 5만 |
|---|
| 2026.04.23 | ₩26,107 | ₩26,188 | ₩25,684 | ₩26,013 | -0.36% | 2.6만 |
|---|
| 2026.04.22 | ₩26,429 | ₩26,429 | ₩26,148 | ₩26,225 | -0.77% | 2.8만 |
|---|
| 2026.04.21 | ₩26,416 | ₩26,563 | ₩26,081 | ₩26,094 | -1.22% | 3.6만 |
|---|
| 2026.04.20 | ₩26,174 | ₩26,376 | ₩26,148 | ₩26,322 | +0.56% | 6만 |
|---|
| 2026.04.17 | ₩26,027 | ₩26,416 | ₩26,013 | ₩26,255 | +0.88% | 5.8만 |
|---|
| 2026.04.16 | ₩25,705 | ₩25,745 | ₩25,611 | ₩25,732 | +0.10% | 3.3만 |
|---|
| 2026.04.15 | ₩25,866 | ₩25,879 | ₩25,759 | ₩25,866 | 0.00% | 4.5만 |
|---|
| 2026.04.14 | ₩25,598 | ₩25,879 | ₩25,598 | ₩25,812 | +0.84% | 2.9만 |
|---|
| 2026.04.13 | ₩25,115 | ₩25,513 | ₩25,055 | ₩25,492 | +1.50% | 9만 |
|---|
| 2026.04.10 | ₩25,222 | ₩25,269 | ₩25,128 | ₩25,169 | -0.21% | 5.2만 |
|---|
| 2026.04.09 | ₩24,941 | ₩25,304 | ₩24,941 | ₩25,263 | +1.29% | 2.7만 |
|---|
| 2026.04.08 | ₩25,276 | ₩25,370 | ₩25,075 | ₩25,202 | -0.29% | 6.2만 |
|---|
| 2026.04.07 | ₩24,404 | ₩24,512 | ₩24,230 | ₩24,485 | +0.33% | 2.5만 |
|---|
| 2026.04.06 | ₩24,284 | ₩24,498 | ₩24,284 | ₩24,471 | +0.77% | 6.3만 |
|---|
| 2026.04.02 | ₩23,761 | ₩24,404 | ₩23,761 | ₩24,371 | +2.57% | 3.3만 |
|---|
| 2026.04.01 | ₩24,404 | ₩24,699 | ₩24,364 | ₩24,404 | 0.00% | 7.2만 |
|---|
| 2026.03.31 | ₩23,761 | ₩24,311 | ₩23,747 | ₩24,257 | +2.09% | 8.4만 |
|---|
| 2026.03.30 | ₩23,962 | ₩23,962 | ₩23,385 | ₩23,452 | -2.13% | 7.2만 |
|---|
| 2026.03.27 | ₩24,109 | ₩24,136 | ₩23,761 | ₩23,774 | -1.39% | 6.4만 |
|---|
| 2026.03.26 | ₩24,378 | ₩24,579 | ₩24,190 | ₩24,190 | -0.77% | 4.1만 |
|---|
| 2026.03.25 | ₩24,284 | ₩24,874 | ₩24,284 | ₩24,745 | +1.90% | 5.2만 |
|---|
| 2026.03.24 | ₩24,378 | ₩24,619 | ₩24,176 | ₩24,485 | +0.44% | 2.5만 |
|---|
| 2026.03.23 | ₩23,908 | ₩24,793 | ₩23,908 | ₩24,404 | +2.08% | 6.1만 |
|---|
| 2026.03.20 | ₩24,378 | ₩24,391 | ₩23,694 | ₩23,881 | -2.04% | 5.4만 |
|---|
| 2026.03.19 | ₩24,016 | ₩24,639 | ₩23,989 | ₩24,457 | +1.84% | 5.7만 |
|---|
| 2026.03.18 | ₩24,673 | ₩24,740 | ₩24,431 | ₩24,431 | -0.98% | 1.9만 |
|---|
| 2026.03.17 | ₩24,901 | ₩25,001 | ₩24,766 | ₩24,840 | -0.24% | 3.8만 |
|---|
| 2026.03.16 | ₩24,780 | ₩24,941 | ₩24,695 | ₩24,699 | -0.32% | 3.5만 |
|---|
| 2026.03.13 | ₩24,699 | ₩24,820 | ₩24,431 | ₩24,485 | -0.87% | 6만 |
|---|
| 2026.03.12 | ₩25,128 | ₩25,128 | ₩24,525 | ₩24,619 | -2.03% | 3.9만 |
|---|
| 2026.03.11 | ₩25,128 | ₩25,330 | ₩25,021 | ₩25,222 | +0.37% | 2.6만 |
|---|
| 2026.03.10 | ₩25,222 | ₩25,604 | ₩25,209 | ₩25,220 | -0.01% | 2.6만 |
|---|
| 2026.03.09 | ₩24,659 | ₩25,331 | ₩24,391 | ₩25,289 | +2.56% | 6.5만 |
|---|
| 2026.03.06 | ₩25,035 | ₩25,249 | ₩24,901 | ₩25,008 | -0.11% | 7.1만 |
|---|
| 2026.03.05 | ₩25,866 | ₩25,933 | ₩25,330 | ₩25,596 | -1.04% | 8.1만 |
|---|
| 2026.03.04 | ₩26,282 | ₩26,322 | ₩25,987 | ₩26,268 | -0.05% | 4.8만 |
|---|
| 2026.03.03 | ₩25,812 | ₩26,174 | ₩25,383 | ₩26,000 | +0.73% | 6.7만 |
|---|
| 2026.03.02 | ₩26,000 | ₩26,456 | ₩25,666 | ₩26,456 | +1.75% | 11.1만 |
|---|
| 2026.02.27 | ₩26,349 | ₩26,376 | ₩26,081 | ₩26,201 | -0.56% | 6.9만 |
|---|
| 2026.02.26 | ₩26,536 | ₩26,691 | ₩26,376 | ₩26,657 | +0.45% | 7.9만 |
|---|
| 2026.02.25 | ₩26,818 | ₩26,818 | ₩26,583 | ₩26,728 | -0.33% | 7.8만 |
|---|
| 2026.02.24 | ₩26,228 | ₩26,697 | ₩26,228 | ₩26,630 | +1.53% | 10만 |
|---|
| 2026.02.23 | ₩26,630 | ₩26,751 | ₩26,174 | ₩26,362 | -1.01% | 11.1만 |
|---|
| 2026.02.20 | ₩26,536 | ₩26,979 | ₩26,536 | ₩26,751 | +0.81% | 8.8만 |
|---|
| 2026.02.19 | ₩26,630 | ₩26,791 | ₩26,483 | ₩26,791 | +0.60% | 6.2만 |
|---|
| 2026.02.18 | ₩26,818 | ₩27,167 | ₩26,751 | ₩26,858 | +0.15% | 7.9만 |
|---|
| 2026.02.17 | ₩26,751 | ₩26,885 | ₩26,416 | ₩26,791 | +0.15% | 10.4만 |
|---|
| 2026.02.13 | ₩26,617 | ₩27,033 | ₩26,409 | ₩26,764 | +0.55% | 6.8만 |
|---|
| 2026.02.12 | ₩27,207 | ₩27,260 | ₩26,429 | ₩26,496 | -2.61% | 5.9만 |
|---|
| 2026.02.11 | ₩27,448 | ₩27,527 | ₩26,920 | ₩27,167 | -1.03% | 4.3만 |
|---|
| 2026.02.10 | ₩27,301 | ₩27,435 | ₩27,260 | ₩27,260 | -0.15% | 4.9만 |
|---|
| 2026.02.09 | ₩27,153 | ₩27,395 | ₩27,049 | ₩27,301 | +0.54% | 9.8만 |
|---|
| 2026.02.06 | ₩26,496 | ₩27,232 | ₩26,496 | ₩27,140 | +2.43% | 10.2만 |
|---|
| 2026.02.05 | ₩26,563 | ₩26,784 | ₩26,148 | ₩26,215 | -1.31% | 11.4만 |
|---|
| 2026.02.04 | ₩27,019 | ₩27,220 | ₩26,536 | ₩26,831 | -0.69% | 9.9만 |
|---|
| 2026.02.03 | ₩27,033 | ₩27,301 | ₩26,724 | ₩27,046 | +0.05% | 7.9만 |
|---|
| 2026.02.02 | ₩26,684 | ₩27,207 | ₩26,671 | ₩27,006 | +1.21% | 11.7만 |
|---|
| 2026.01.30 | ₩27,019 | ₩27,141 | ₩26,684 | ₩26,818 | -0.74% | 12.6만 |
|---|
| 2026.01.29 | ₩27,193 | ₩27,314 | ₩26,805 | ₩27,153 | -0.15% | 10.3만 |
|---|
| 2026.01.28 | ₩27,488 | ₩27,555 | ₩27,274 | ₩27,341 | -0.54% | 11.1만 |
|---|
| 2026.01.27 | ₩27,381 | ₩27,455 | ₩27,314 | ₩27,421 | +0.15% | 10.3만 |
|---|
| 2026.01.26 | ₩27,462 | ₩27,609 | ₩27,354 | ₩27,381 | -0.29% | 8.5만 |
|---|
| 2026.01.23 | ₩27,877 | ₩27,903 | ₩27,435 | ₩27,458 | -1.51% | 8.5만 |
|---|
| 2026.01.22 | ₩27,958 | ₩28,133 | ₩27,944 | ₩27,944 | -0.05% | 8.9만 |
|---|
| 2026.01.21 | ₩27,623 | ₩28,011 | ₩27,502 | ₩27,931 | +1.12% | 8.6만 |
|---|
| 2026.01.20 | ₩27,287 | ₩27,676 | ₩27,287 | ₩27,462 | +0.64% | 6.3만 |
|---|
| 2026.01.16 | ₩27,730 | ₩27,857 | ₩27,676 | ₩27,716 | -0.05% | 9.2만 |
|---|
| 2026.01.15 | ₩27,663 | ₩27,871 | ₩27,596 | ₩27,703 | +0.15% | 18.3만 |
|---|
| 2026.01.14 | ₩27,475 | ₩27,730 | ₩27,475 | ₩27,716 | +0.88% | 7.1만 |
|---|
| 2026.01.13 | ₩27,542 | ₩27,649 | ₩27,468 | ₩27,529 | -0.05% | 5.3만 |
|---|
| 2026.01.12 | ₩27,381 | ₩27,555 | ₩27,307 | ₩27,529 | +0.54% | 7.7만 |
|---|
| 2026.01.09 | ₩27,368 | ₩27,623 | ₩27,314 | ₩27,475 | +0.39% | 15.3만 |
|---|
| 2026.01.08 | ₩27,033 | ₩27,388 | ₩27,033 | ₩27,301 | +0.99% | 6.6만 |
|---|
| 2026.01.07 | ₩27,274 | ₩27,314 | ₩27,100 | ₩27,207 | -0.25% | 10.8만 |
|---|
| 2026.01.06 | ₩27,046 | ₩27,301 | ₩26,885 | ₩27,301 | +0.94% | 14.7만 |
|---|
| 2026.01.05 | ₩26,684 | ₩27,073 | ₩26,684 | ₩26,965 | +1.06% | 14.2만 |
|---|
| 2026.01.02 | ₩26,469 | ₩26,671 | ₩26,402 | ₩26,630 | +0.61% | 18.8만 |
|---|
| 2025.12.31 | ₩26,577 | ₩26,617 | ₩26,416 | ₩26,416 | -0.61% | 16.7만 |
|---|
| 2025.12.30 | ₩26,912 | ₩26,925 | ₩26,744 | ₩26,805 | -0.40% | 15.4만 |
|---|
| 2025.12.29 | ₩26,925 | ₩27,059 | ₩26,872 | ₩26,898 | -0.10% | 12.9만 |
|---|
| 2025.12.26 | ₩27,153 | ₩27,153 | ₩26,972 | ₩27,019 | -0.49% | 16.2만 |
|---|
| 2025.12.24 | ₩27,140 | ₩27,180 | ₩27,066 | ₩27,180 | +0.15% | 5.7만 |
|---|
| 2025.12.23 | ₩27,354 | ₩27,368 | ₩27,252 | ₩27,301 | -0.20% | 6.8만 |
|---|
| 2025.12.22 | ₩27,207 | ₩27,569 | ₩27,207 | ₩27,381 | +0.64% | 8.5만 |
|---|
| 2025.12.19 | ₩27,019 | ₩27,243 | ₩27,019 | ₩27,153 | +0.50% | 12.8만 |
|---|
| 2025.12.18 | ₩27,073 | ₩27,287 | ₩27,004 | ₩27,006 | -0.25% | 4.5만 |
|---|
| 2025.12.17 | ₩27,328 | ₩27,510 | ₩26,999 | ₩27,033 | -1.08% | 14.2만 |
|---|
| 2025.12.16 | ₩27,488 | ₩27,488 | ₩27,220 | ₩27,381 | -0.39% | 6.6만 |
|---|
| 2025.12.15 | ₩27,582 | ₩27,716 | ₩27,462 | ₩27,462 | -0.44% | 47.9만 |
|---|
| 2025.12.12 | ₩27,931 | ₩27,978 | ₩27,555 | ₩27,623 | -1.10% | 8.2만 |
|---|
| 2025.12.11 | ₩27,676 | ₩27,942 | ₩27,676 | ₩27,918 | +0.87% | 8.4만 |
|---|
| 2025.12.10 | ₩27,596 | ₩27,918 | ₩27,555 | ₩27,877 | +1.02% | 14.6만 |
|---|
| 2025.12.09 | ₩27,515 | ₩27,623 | ₩27,499 | ₩27,582 | +0.24% | 5.6만 |
|---|
| 2025.12.08 | ₩27,462 | ₩27,555 | ₩27,455 | ₩27,555 | +0.34% | 8.6만 |
|---|
| 2025.12.05 | ₩27,421 | ₩27,569 | ₩27,397 | ₩27,448 | +0.10% | 15.2만 |
|---|
| 2025.12.04 | ₩27,354 | ₩27,488 | ₩27,247 | ₩27,462 | +0.39% | 8.6만 |
|---|
| 2025.12.03 | ₩27,408 | ₩27,582 | ₩27,395 | ₩27,555 | +0.54% | 9.9만 |
|---|
| 2025.12.02 | ₩27,475 | ₩27,475 | ₩27,361 | ₩27,395 | -0.29% | 8.4만 |
|---|
| 2025.12.01 | ₩27,381 | ₩27,565 | ₩27,328 | ₩27,341 | -0.15% | 10.6만 |
|---|
| 2025.11.28 | ₩27,542 | ₩27,649 | ₩27,502 | ₩27,636 | +0.34% | 6.8만 |
|---|
| 2025.11.26 | ₩27,368 | ₩27,609 | ₩27,368 | ₩27,529 | +0.59% | 8.2만 |
|---|
| 2025.11.25 | ₩27,555 | ₩27,797 | ₩27,555 | ₩27,757 | +0.73% | 10.1만 |
|---|
| 2025.11.24 | ₩27,287 | ₩27,609 | ₩27,287 | ₩27,569 | +1.03% | 12.2만 |
|---|
| 2025.11.21 | ₩27,140 | ₩27,368 | ₩27,129 | ₩27,220 | +0.30% | 24.3만 |
|---|
| 2025.11.20 | ₩27,810 | ₩27,810 | ₩27,019 | ₩27,019 | -2.84% | 12.4만 |
|---|
| 2025.11.19 | ₩27,569 | ₩27,824 | ₩27,542 | ₩27,636 | +0.24% | 15.8만 |
|---|
| 2025.11.18 | ₩27,234 | ₩27,616 | ₩27,234 | ₩27,328 | +0.34% | 16.5만 |
|---|
| 2025.11.17 | ₩27,716 | ₩27,939 | ₩27,294 | ₩27,381 | -1.21% | 23.3만 |
|---|
| 2025.11.14 | ₩27,368 | ₩27,888 | ₩27,361 | ₩27,703 | +1.22% | 19만 |
|---|
| 2025.11.13 | ₩28,320 | ₩28,387 | ₩27,582 | ₩27,690 | -2.23% | 36만 |
|---|
| 2025.11.12 | ₩28,722 | ₩28,829 | ₩28,668 | ₩28,709 | -0.05% | 8.5만 |
|---|
| 2025.11.11 | ₩28,575 | ₩28,749 | ₩28,505 | ₩28,695 | +0.42% | 8.3만 |
|---|
| 2025.11.10 | ₩28,561 | ₩28,622 | ₩28,534 | ₩28,575 | +0.05% | 13.3만 |
|---|
| 2025.11.07 | ₩28,011 | ₩28,407 | ₩27,771 | ₩28,400 | +1.39% | 25.7만 |
|---|
| 2025.11.06 | ₩28,615 | ₩28,709 | ₩28,172 | ₩28,186 | -1.50% | 16.3만 |
|---|
| 2025.11.05 | ₩28,695 | ₩28,903 | ₩28,682 | ₩28,856 | +0.56% | 14.7만 |
|---|
| 2025.11.04 | ₩28,816 | ₩29,065 | ₩28,682 | ₩28,709 | -0.37% | 17.3만 |
|---|
| 2025.11.03 | ₩29,004 | ₩29,158 | ₩28,803 | ₩29,138 | +0.46% | 32.4만 |
|---|
| 2025.10.31 | ₩28,977 | ₩29,191 | ₩28,937 | ₩29,191 | +0.74% | 25.5만 |
|---|
| 2025.10.30 | ₩28,950 | ₩29,245 | ₩28,937 | ₩28,990 | +0.14% | 17.4만 |
|---|
| 2025.10.29 | ₩29,486 | ₩29,603 | ₩29,071 | ₩29,299 | -0.64% | 25.5만 |
|---|
| 2025.10.28 | ₩29,553 | ₩29,634 | ₩29,372 | ₩29,433 | -0.41% | 23만 |
|---|
| 2025.10.27 | ₩29,607 | ₩29,607 | ₩29,466 | ₩29,594 | -0.05% | 17.6만 |
|---|
| 2025.10.24 | ₩29,312 | ₩29,406 | ₩29,312 | ₩29,366 | +0.18% | 16.2만 |
|---|
| 2025.10.23 | ₩28,990 | ₩29,138 | ₩28,974 | ₩29,098 | +0.37% | 9만 |
|---|
| 2025.10.22 | ₩29,500 | ₩29,607 | ₩28,930 | ₩29,258 | -0.82% | 20.1만 |
|---|
| 2025.10.21 | ₩29,634 | ₩29,755 | ₩29,446 | ₩29,647 | +0.05% | 7.6만 |
|---|
| 2025.10.20 | ₩29,580 | ₩29,677 | ₩29,513 | ₩29,513 | -0.23% | 12.1만 |
|---|
| 2025.10.17 | ₩29,393 | ₩29,513 | ₩29,191 | ₩29,379 | -0.05% | 19만 |
|---|
| 2025.10.16 | ₩30,130 | ₩30,161 | ₩29,379 | ₩29,527 | -2.00% | 14.6만 |
|---|
| 2025.10.15 | ₩30,291 | ₩30,398 | ₩30,184 | ₩30,371 | +0.27% | 22.3만 |
|---|
| 2025.10.14 | ₩29,728 | ₩30,164 | ₩29,540 | ₩30,143 | +1.40% | 17.9만 |
|---|
| 2025.10.13 | ₩29,902 | ₩29,991 | ₩29,902 | ₩29,942 | +0.13% | 20만 |
|---|
| 2025.10.10 | ₩30,599 | ₩30,699 | ₩29,674 | ₩29,674 | -3.02% | 50.3만 |
|---|