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 | ₩22,555 | ₩22,651 | ₩22,548 | ₩22,601 | +0.21% | 4만 |
| 2026.10.08 | ₩22,394 | ₩22,541 | ₩22,287 | ₩22,515 | +0.54% | 8.7만 |
| 2026.10.07 | ₩22,635 | ₩22,755 | ₩22,601 | ₩22,648 | +0.06% | 10.5만 |
| 2026.10.06 | ₩23,155 | ₩23,155 | ₩22,902 | ₩22,915 | -1.04% | 6.7만 |
| 2026.10.05 | ₩22,955 | ₩23,135 | ₩22,856 | ₩23,062 | +0.47% | 4.1만 |
| 2026.10.02 | ₩23,035 | ₩23,115 | ₩22,915 | ₩22,942 | -0.41% | 6만 |
| 2026.10.01 | ₩22,768 | ₩22,902 | ₩22,608 | ₩22,835 | +0.29% | 5.3만 |
| 2026.09.30 | ₩23,075 | ₩23,075 | ₩22,915 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,915 |
| -0.69% |
| 6.7만 |
| 2026.09.29 | ₩23,035 | ₩23,035 | ₩22,822 | ₩22,928 | -0.46% | 4.8만 |
|---|
| 2026.09.28 | ₩22,982 | ₩23,129 | ₩22,888 | ₩23,035 | +0.23% | 9.8만 |
|---|
| 2026.09.25 | ₩23,089 | ₩23,182 | ₩23,009 | ₩23,089 | 0.00% | 9.9만 |
|---|
| 2026.09.24 | ₩23,075 | ₩23,089 | ₩22,875 | ₩23,075 | 0.00% | 4만 |
|---|
| 2026.09.23 | ₩23,463 | ₩23,516 | ₩23,196 | ₩23,196 | -1.14% | 9.4만 |
|---|
| 2026.09.22 | ₩23,690 | ₩23,756 | ₩23,569 | ₩23,650 | -0.17% | 3.8만 |
|---|
| 2026.09.21 | ₩23,543 | ₩23,597 | ₩23,503 | ₩23,516 | -0.11% | 7.2만 |
|---|
| 2026.09.18 | ₩23,476 | ₩23,476 | ₩23,342 | ₩23,449 | -0.11% | 6.1만 |
|---|
| 2026.09.17 | ₩23,756 | ₩23,756 | ₩23,543 | ₩23,543 | -0.90% | 5.1만 |
|---|
| 2026.09.16 | ₩23,623 | ₩23,776 | ₩23,369 | ₩23,583 | -0.17% | 9.2만 |
|---|
| 2026.09.15 | ₩23,730 | ₩23,730 | ₩23,589 | ₩23,636 | -0.39% | 5.5만 |
|---|
| 2026.09.14 | ₩23,676 | ₩23,903 | ₩23,676 | ₩23,770 | +0.39% | 7.4만 |
|---|
| 2026.09.11 | ₩24,104 | ₩24,104 | ₩23,843 | ₩23,843 | -1.08% | 4.6만 |
|---|
| 2026.09.10 | ₩23,890 | ₩23,903 | ₩23,756 | ₩23,810 | -0.34% | 4.5만 |
|---|
| 2026.09.09 | ₩24,331 | ₩24,411 | ₩24,124 | ₩24,130 | -0.82% | 6.1만 |
|---|
| 2026.09.08 | ₩24,397 | ₩24,544 | ₩24,397 | ₩24,437 | +0.16% | 3.3만 |
|---|
| 2026.09.04 | ₩24,317 | ₩24,544 | ₩24,317 | ₩24,531 | +0.88% | 4.7만 |
|---|
| 2026.09.03 | ₩24,571 | ₩24,571 | ₩24,424 | ₩24,478 | -0.38% | 4.6만 |
|---|
| 2026.09.02 | ₩24,344 | ₩24,578 | ₩24,344 | ₩24,544 | +0.82% | 23만 |
|---|
| 2026.09.01 | ₩24,478 | ₩24,504 | ₩24,304 | ₩24,357 | -0.49% | 9.2만 |
|---|
| 2026.08.31 | ₩24,691 | ₩24,691 | ₩24,478 | ₩24,611 | -0.32% | 6.2만 |
|---|
| 2026.08.28 | ₩24,998 | ₩25,025 | ₩24,691 | ₩24,691 | -1.23% | 8.3만 |
|---|
| 2026.08.27 | ₩25,038 | ₩25,062 | ₩24,945 | ₩25,022 | -0.06% | 3.1만 |
|---|
| 2026.08.26 | ₩25,038 | ₩25,152 | ₩25,038 | ₩25,139 | +0.40% | 2.6만 |
|---|
| 2026.08.25 | ₩25,105 | ₩25,159 | ₩25,085 | ₩25,159 | +0.21% | 7만 |
|---|
| 2026.08.24 | ₩25,118 | ₩25,145 | ₩25,012 | ₩25,038 | -0.32% | 7.7만 |
|---|
| 2026.08.21 | ₩25,239 | ₩25,239 | ₩25,098 | ₩25,205 | -0.13% | 5.5만 |
|---|
| 2026.08.20 | ₩25,225 | ₩25,232 | ₩24,998 | ₩25,025 | -0.79% | 9.3만 |
|---|
| 2026.08.19 | ₩25,719 | ₩25,719 | ₩25,479 | ₩25,492 | -0.88% | 3.7만 |
|---|
| 2026.08.18 | ₩25,693 | ₩25,693 | ₩25,399 | ₩25,426 | -1.04% | 6.1만 |
|---|
| 2026.08.17 | ₩25,666 | ₩25,733 | ₩25,639 | ₩25,706 | +0.16% | 4.2만 |
|---|
| 2026.08.14 | ₩25,706 | ₩25,786 | ₩25,653 | ₩25,746 | +0.16% | 2.7만 |
|---|
| 2026.08.13 | ₩25,746 | ₩25,800 | ₩25,658 | ₩25,719 | -0.10% | 2.5만 |
|---|
| 2026.08.12 | ₩25,840 | ₩25,840 | ₩25,706 | ₩25,806 | -0.13% | 2.3만 |
|---|
| 2026.08.11 | ₩25,693 | ₩25,786 | ₩25,679 | ₩25,706 | +0.05% | 2.2만 |
|---|
| 2026.08.10 | ₩25,653 | ₩25,746 | ₩25,626 | ₩25,639 | -0.05% | 2.8만 |
|---|
| 2026.08.07 | ₩25,679 | ₩25,813 | ₩25,653 | ₩25,766 | +0.34% | 2.2만 |
|---|
| 2026.08.06 | ₩25,639 | ₩25,727 | ₩25,546 | ₩25,550 | -0.35% | 1.3만 |
|---|
| 2026.08.05 | ₩25,946 | ₩25,966 | ₩25,808 | ₩25,808 | -0.54% | 1.8만 |
|---|
| 2026.08.04 | ₩25,532 | ₩25,958 | ₩25,532 | ₩25,908 | +1.47% | 2.1만 |
|---|
| 2026.08.03 | ₩25,132 | ₩25,499 | ₩25,132 | ₩25,491 | +1.43% | 3.4만 |
|---|
| 2026.07.31 | ₩25,332 | ₩25,332 | ₩24,811 | ₩25,068 | -1.04% | 3.8만 |
|---|
| 2026.07.30 | ₩25,145 | ₩25,185 | ₩24,918 | ₩25,172 | +0.11% | 3.6만 |
|---|
| 2026.07.29 | ₩25,359 | ₩25,384 | ₩24,985 | ₩25,012 | -1.37% | 3.6만 |
|---|
| 2026.07.28 | ₩25,332 | ₩25,426 | ₩25,199 | ₩25,412 | +0.32% | 4.4만 |
|---|
| 2026.07.27 | ₩25,412 | ₩25,593 | ₩25,279 | ₩25,372 | -0.16% | 3.4만 |
|---|
| 2026.07.24 | ₩25,372 | ₩25,439 | ₩25,212 | ₩25,249 | -0.48% | 3.4만 |
|---|
| 2026.07.23 | ₩25,185 | ₩25,366 | ₩25,172 | ₩25,289 | +0.41% | 2.9만 |
|---|
| 2026.07.22 | ₩25,613 | ₩25,773 | ₩25,532 | ₩25,573 | -0.16% | 2.8만 |
|---|
| 2026.07.21 | ₩25,519 | ₩25,800 | ₩25,512 | ₩25,759 | +0.94% | 2.8만 |
|---|
| 2026.07.20 | ₩25,613 | ₩25,667 | ₩25,426 | ₩25,426 | -0.73% | 2.8만 |
|---|
| 2026.07.17 | ₩25,479 | ₩25,693 | ₩25,399 | ₩25,546 | +0.26% | 4.9만 |
|---|
| 2026.07.16 | ₩25,653 | ₩25,773 | ₩25,599 | ₩25,693 | +0.16% | 5.3만 |
|---|
| 2026.07.15 | ₩25,773 | ₩25,893 | ₩25,746 | ₩25,813 | +0.16% | 5.7만 |
|---|
| 2026.07.14 | ₩25,840 | ₩25,893 | ₩25,707 | ₩25,743 | -0.37% | 1.8만 |
|---|
| 2026.07.13 | ₩25,759 | ₩25,865 | ₩25,613 | ₩25,677 | -0.32% | 4.8만 |
|---|
| 2026.07.10 | ₩26,040 | ₩26,040 | ₩25,706 | ₩25,840 | -0.77% | 3.7만 |
|---|
| 2026.07.09 | ₩25,759 | ₩26,000 | ₩25,759 | ₩25,973 | +0.83% | 4.1만 |
|---|
| 2026.07.08 | ₩25,920 | ₩25,920 | ₩25,570 | ₩25,813 | -0.41% | 6.3만 |
|---|
| 2026.07.07 | ₩26,214 | ₩26,240 | ₩25,946 | ₩26,027 | -0.71% | 2.7만 |
|---|
| 2026.07.06 | ₩26,080 | ₩26,360 | ₩26,080 | ₩26,216 | +0.52% | 4.3만 |
|---|
| 2026.07.02 | ₩26,374 | ₩26,494 | ₩25,920 | ₩26,173 | -0.76% | 4만 |
|---|
| 2026.07.01 | ₩26,481 | ₩26,668 | ₩26,387 | ₩26,454 | -0.10% | 2.7만 |
|---|
| 2026.06.30 | ₩26,400 | ₩26,541 | ₩26,294 | ₩26,507 | +0.40% | 4.4만 |
|---|
| 2026.06.29 | ₩26,214 | ₩26,400 | ₩26,053 | ₩26,400 | +0.71% | 6.3만 |
|---|
| 2026.06.26 | ₩26,267 | ₩26,439 | ₩26,120 | ₩26,280 | +0.05% | 8.3만 |
|---|
| 2026.06.25 | ₩26,374 | ₩26,634 | ₩26,254 | ₩26,427 | +0.20% | 4.9만 |
|---|
| 2026.06.24 | ₩26,320 | ₩26,627 | ₩26,266 | ₩26,360 | +0.15% | 3만 |
|---|
| 2026.06.23 | ₩26,080 | ₩26,467 | ₩26,040 | ₩26,320 | +0.92% | 5.6만 |
|---|
| 2026.06.22 | ₩26,441 | ₩26,641 | ₩26,400 | ₩26,534 | +0.35% | 5.8만 |
|---|
| 2026.06.18 | ₩26,200 | ₩26,320 | ₩26,040 | ₩26,320 | +0.46% | 4.5만 |
|---|
| 2026.06.17 | ₩26,160 | ₩26,454 | ₩25,920 | ₩25,977 | -0.70% | 8.2만 |
|---|
| 2026.06.16 | ₩26,387 | ₩26,494 | ₩26,120 | ₩26,147 | -0.91% | 3.2만 |
|---|
| 2026.06.15 | ₩26,441 | ₩26,641 | ₩26,320 | ₩26,360 | -0.30% | 11.3만 |
|---|
| 2026.06.12 | ₩26,040 | ₩26,441 | ₩26,000 | ₩26,189 | +0.57% | 4.4만 |
|---|
| 2026.06.11 | ₩25,452 | ₩26,053 | ₩25,452 | ₩26,013 | +2.20% | 1.9만 |
|---|
| 2026.06.10 | ₩25,613 | ₩25,986 | ₩25,399 | ₩25,454 | -0.62% | 11.1만 |
|---|
| 2026.06.09 | ₩25,773 | ₩26,173 | ₩25,078 | ₩25,653 | -0.47% | 4.8만 |
|---|
| 2026.06.08 | ₩25,746 | ₩25,873 | ₩25,613 | ₩25,613 | -0.52% | 4.4만 |
|---|
| 2026.06.05 | ₩26,200 | ₩26,200 | ₩25,332 | ₩25,452 | -2.85% | 11.7만 |
|---|
| 2026.06.04 | ₩25,946 | ₩26,414 | ₩25,906 | ₩26,374 | +1.65% | 4.9만 |
|---|
| 2026.06.03 | ₩26,400 | ₩26,400 | ₩26,073 | ₩26,160 | -0.91% | 6만 |
|---|
| 2026.06.02 | ₩26,240 | ₩26,534 | ₩26,240 | ₩26,521 | +1.07% | 9.3만 |
|---|
| 2026.06.01 | ₩26,107 | ₩26,374 | ₩26,040 | ₩26,268 | +0.62% | 4.2만 |
|---|
| 2026.05.29 | ₩26,427 | ₩26,454 | ₩26,187 | ₩26,347 | -0.30% | 7.2만 |
|---|
| 2026.05.28 | ₩26,254 | ₩26,549 | ₩26,200 | ₩26,481 | +0.86% | 5.8만 |
|---|
| 2026.05.27 | ₩26,547 | ₩26,614 | ₩26,434 | ₩26,507 | -0.15% | 6.3만 |
|---|
| 2026.05.26 | ₩26,280 | ₩26,534 | ₩26,280 | ₩26,534 | +0.97% | 3.7만 |
|---|
| 2026.05.22 | ₩26,013 | ₩26,173 | ₩25,960 | ₩26,067 | +0.21% | 8.2만 |
|---|
| 2026.05.21 | ₩25,519 | ₩25,933 | ₩25,486 | ₩25,840 | +1.26% | 4.5만 |
|---|
| 2026.05.20 | ₩25,332 | ₩25,800 | ₩25,239 | ₩25,773 | +1.74% | 10만 |
|---|
| 2026.05.19 | ₩25,332 | ₩25,352 | ₩24,985 | ₩25,185 | -0.58% | 4.3만 |
|---|
| 2026.05.18 | ₩25,573 | ₩25,666 | ₩25,292 | ₩25,479 | -0.37% | 4.5만 |
|---|
| 2026.05.15 | ₩25,866 | ₩25,866 | ₩25,552 | ₩25,599 | -1.03% | 7.3만 |
|---|
| 2026.05.14 | ₩26,133 | ₩26,307 | ₩26,053 | ₩26,214 | +0.31% | 5.2만 |
|---|
| 2026.05.13 | ₩26,160 | ₩26,227 | ₩25,973 | ₩26,227 | +0.26% | 3.6만 |
|---|
| 2026.05.12 | ₩26,294 | ₩26,294 | ₩25,800 | ₩26,180 | -0.43% | 3.1만 |
|---|
| 2026.05.11 | ₩26,307 | ₩26,574 | ₩26,307 | ₩26,454 | +0.56% | 9.1만 |
|---|
| 2026.05.08 | ₩26,454 | ₩26,454 | ₩26,247 | ₩26,360 | -0.35% | 4만 |
|---|
| 2026.05.07 | ₩26,641 | ₩26,641 | ₩26,120 | ₩26,200 | -1.65% | 9.7만 |
|---|
| 2026.05.06 | ₩26,614 | ₩26,761 | ₩26,494 | ₩26,721 | +0.40% | 10.2만 |
|---|
| 2026.05.05 | ₩26,120 | ₩26,414 | ₩26,120 | ₩26,387 | +1.02% | 8.7만 |
|---|
| 2026.05.04 | ₩25,986 | ₩26,197 | ₩25,864 | ₩25,973 | -0.05% | 3.6만 |
|---|
| 2026.05.01 | ₩26,147 | ₩26,147 | ₩25,906 | ₩26,113 | -0.13% | 3.3만 |
|---|
| 2026.04.30 | ₩25,679 | ₩26,013 | ₩25,559 | ₩26,013 | +1.30% | 2.9만 |
|---|
| 2026.04.29 | ₩25,767 | ₩25,786 | ₩25,492 | ₩25,613 | -0.60% | 5.7만 |
|---|
| 2026.04.28 | ₩25,946 | ₩26,040 | ₩25,693 | ₩25,746 | -0.77% | 3.5만 |
|---|
| 2026.04.27 | ₩26,013 | ₩26,104 | ₩25,973 | ₩26,040 | +0.10% | 3.2만 |
|---|
| 2026.04.24 | ₩25,986 | ₩26,127 | ₩25,840 | ₩26,012 | +0.10% | 5만 |
|---|
| 2026.04.23 | ₩26,000 | ₩26,080 | ₩25,578 | ₩25,906 | -0.36% | 2.6만 |
|---|
| 2026.04.22 | ₩26,320 | ₩26,320 | ₩26,040 | ₩26,117 | -0.77% | 2.8만 |
|---|
| 2026.04.21 | ₩26,307 | ₩26,454 | ₩25,973 | ₩25,986 | -1.22% | 3.6만 |
|---|
| 2026.04.20 | ₩26,067 | ₩26,267 | ₩26,040 | ₩26,214 | +0.56% | 6만 |
|---|
| 2026.04.17 | ₩25,920 | ₩26,307 | ₩25,906 | ₩26,147 | +0.88% | 5.8만 |
|---|
| 2026.04.16 | ₩25,599 | ₩25,639 | ₩25,506 | ₩25,626 | +0.10% | 3.3만 |
|---|
| 2026.04.15 | ₩25,759 | ₩25,773 | ₩25,653 | ₩25,759 | 0.00% | 4.5만 |
|---|
| 2026.04.14 | ₩25,492 | ₩25,773 | ₩25,492 | ₩25,706 | +0.84% | 2.9만 |
|---|
| 2026.04.13 | ₩25,012 | ₩25,408 | ₩24,952 | ₩25,387 | +1.50% | 9만 |
|---|
| 2026.04.10 | ₩25,118 | ₩25,165 | ₩25,025 | ₩25,065 | -0.21% | 5.2만 |
|---|
| 2026.04.09 | ₩24,838 | ₩25,200 | ₩24,838 | ₩25,159 | +1.29% | 2.7만 |
|---|
| 2026.04.08 | ₩25,172 | ₩25,265 | ₩24,972 | ₩25,098 | -0.29% | 6.2만 |
|---|
| 2026.04.07 | ₩24,304 | ₩24,411 | ₩24,130 | ₩24,384 | +0.33% | 2.5만 |
|---|
| 2026.04.06 | ₩24,184 | ₩24,397 | ₩24,184 | ₩24,371 | +0.77% | 6.3만 |
|---|
| 2026.04.02 | ₩23,663 | ₩24,304 | ₩23,663 | ₩24,271 | +2.57% | 3.3만 |
|---|
| 2026.04.01 | ₩24,304 | ₩24,598 | ₩24,264 | ₩24,304 | 0.00% | 7.2만 |
|---|
| 2026.03.31 | ₩23,663 | ₩24,210 | ₩23,650 | ₩24,157 | +2.09% | 8.4만 |
|---|
| 2026.03.30 | ₩23,863 | ₩23,863 | ₩23,289 | ₩23,356 | -2.13% | 7.2만 |
|---|
| 2026.03.27 | ₩24,010 | ₩24,037 | ₩23,663 | ₩23,676 | -1.39% | 6.4만 |
|---|
| 2026.03.26 | ₩24,277 | ₩24,478 | ₩24,090 | ₩24,090 | -0.77% | 4.1만 |
|---|
| 2026.03.25 | ₩24,184 | ₩24,771 | ₩24,184 | ₩24,643 | +1.90% | 5.2만 |
|---|
| 2026.03.24 | ₩24,277 | ₩24,518 | ₩24,077 | ₩24,384 | +0.44% | 2.5만 |
|---|
| 2026.03.23 | ₩23,810 | ₩24,691 | ₩23,810 | ₩24,304 | +2.08% | 6.1만 |
|---|
| 2026.03.20 | ₩24,277 | ₩24,291 | ₩23,596 | ₩23,783 | -2.04% | 5.4만 |
|---|
| 2026.03.19 | ₩23,917 | ₩24,538 | ₩23,890 | ₩24,356 | +1.84% | 5.7만 |
|---|
| 2026.03.18 | ₩24,571 | ₩24,638 | ₩24,331 | ₩24,331 | -0.98% | 1.9만 |
|---|
| 2026.03.17 | ₩24,798 | ₩24,898 | ₩24,664 | ₩24,738 | -0.24% | 3.8만 |
|---|
| 2026.03.16 | ₩24,678 | ₩24,838 | ₩24,594 | ₩24,598 | -0.32% | 3.5만 |
|---|
| 2026.03.13 | ₩24,598 | ₩24,718 | ₩24,331 | ₩24,384 | -0.87% | 6만 |
|---|
| 2026.03.12 | ₩25,025 | ₩25,025 | ₩24,424 | ₩24,518 | -2.03% | 3.9만 |
|---|
| 2026.03.11 | ₩25,025 | ₩25,225 | ₩24,918 | ₩25,118 | +0.37% | 2.6만 |
|---|
| 2026.03.10 | ₩25,118 | ₩25,499 | ₩25,105 | ₩25,116 | -0.01% | 2.6만 |
|---|
| 2026.03.09 | ₩24,558 | ₩25,227 | ₩24,291 | ₩25,185 | +2.56% | 6.5만 |
|---|
| 2026.03.06 | ₩24,932 | ₩25,145 | ₩24,798 | ₩24,905 | -0.11% | 7.1만 |
|---|
| 2026.03.05 | ₩25,759 | ₩25,826 | ₩25,225 | ₩25,491 | -1.04% | 8.1만 |
|---|
| 2026.03.04 | ₩26,173 | ₩26,214 | ₩25,880 | ₩26,160 | -0.05% | 4.8만 |
|---|
| 2026.03.03 | ₩25,706 | ₩26,067 | ₩25,279 | ₩25,893 | +0.73% | 6.7만 |
|---|
| 2026.03.02 | ₩25,893 | ₩26,347 | ₩25,561 | ₩26,347 | +1.75% | 11.1만 |
|---|
| 2026.02.27 | ₩26,240 | ₩26,267 | ₩25,973 | ₩26,093 | -0.56% | 6.9만 |
|---|
| 2026.02.26 | ₩26,427 | ₩26,581 | ₩26,267 | ₩26,547 | +0.45% | 7.9만 |
|---|
| 2026.02.25 | ₩26,708 | ₩26,708 | ₩26,474 | ₩26,618 | -0.33% | 7.8만 |
|---|
| 2026.02.24 | ₩26,120 | ₩26,587 | ₩26,120 | ₩26,521 | +1.53% | 10만 |
|---|
| 2026.02.23 | ₩26,521 | ₩26,641 | ₩26,067 | ₩26,254 | -1.01% | 11.1만 |
|---|
| 2026.02.20 | ₩26,427 | ₩26,868 | ₩26,427 | ₩26,641 | +0.81% | 8.8만 |
|---|
| 2026.02.19 | ₩26,521 | ₩26,681 | ₩26,374 | ₩26,681 | +0.60% | 6.2만 |
|---|
| 2026.02.18 | ₩26,708 | ₩27,055 | ₩26,641 | ₩26,748 | +0.15% | 7.9만 |
|---|
| 2026.02.17 | ₩26,641 | ₩26,774 | ₩26,307 | ₩26,681 | +0.15% | 10.4만 |
|---|
| 2026.02.13 | ₩26,507 | ₩26,921 | ₩26,300 | ₩26,654 | +0.55% | 6.8만 |
|---|
| 2026.02.12 | ₩27,095 | ₩27,148 | ₩26,320 | ₩26,387 | -2.61% | 5.9만 |
|---|
| 2026.02.11 | ₩27,335 | ₩27,414 | ₩26,809 | ₩27,055 | -1.03% | 4.3만 |
|---|
| 2026.02.10 | ₩27,188 | ₩27,322 | ₩27,148 | ₩27,148 | -0.15% | 4.9만 |
|---|
| 2026.02.09 | ₩27,041 | ₩27,282 | ₩26,937 | ₩27,188 | +0.54% | 9.8만 |
|---|
| 2026.02.06 | ₩26,387 | ₩27,120 | ₩26,387 | ₩27,028 | +2.43% | 10.2만 |
|---|
| 2026.02.05 | ₩26,454 | ₩26,674 | ₩26,040 | ₩26,107 | -1.31% | 11.4만 |
|---|
| 2026.02.04 | ₩26,908 | ₩27,108 | ₩26,427 | ₩26,721 | -0.69% | 9.9만 |
|---|
| 2026.02.03 | ₩26,921 | ₩27,188 | ₩26,614 | ₩26,935 | +0.05% | 7.9만 |
|---|
| 2026.02.02 | ₩26,574 | ₩27,095 | ₩26,561 | ₩26,895 | +1.21% | 11.7만 |
|---|
| 2026.01.30 | ₩26,908 | ₩27,029 | ₩26,574 | ₩26,708 | -0.74% | 12.6만 |
|---|
| 2026.01.29 | ₩27,082 | ₩27,202 | ₩26,694 | ₩27,041 | -0.15% | 10.3만 |
|---|
| 2026.01.28 | ₩27,375 | ₩27,442 | ₩27,162 | ₩27,228 | -0.54% | 11.1만 |
|---|
| 2026.01.27 | ₩27,268 | ₩27,342 | ₩27,202 | ₩27,309 | +0.15% | 10.3만 |
|---|
| 2026.01.26 | ₩27,349 | ₩27,495 | ₩27,242 | ₩27,268 | -0.29% | 8.5만 |
|---|
| 2026.01.23 | ₩27,763 | ₩27,788 | ₩27,322 | ₩27,345 | -1.51% | 8.5만 |
|---|
| 2026.01.22 | ₩27,843 | ₩28,018 | ₩27,829 | ₩27,829 | -0.05% | 8.9만 |
|---|
| 2026.01.21 | ₩27,509 | ₩27,896 | ₩27,389 | ₩27,816 | +1.12% | 8.6만 |
|---|
| 2026.01.20 | ₩27,175 | ₩27,562 | ₩27,175 | ₩27,349 | +0.64% | 6.3만 |
|---|
| 2026.01.16 | ₩27,616 | ₩27,743 | ₩27,562 | ₩27,602 | -0.05% | 9.2만 |
|---|
| 2026.01.15 | ₩27,549 | ₩27,756 | ₩27,482 | ₩27,589 | +0.15% | 18.3만 |
|---|
| 2026.01.14 | ₩27,362 | ₩27,616 | ₩27,362 | ₩27,602 | +0.88% | 7.1만 |
|---|
| 2026.01.13 | ₩27,429 | ₩27,536 | ₩27,355 | ₩27,415 | -0.05% | 5.3만 |
|---|
| 2026.01.12 | ₩27,268 | ₩27,442 | ₩27,195 | ₩27,415 | +0.54% | 7.7만 |
|---|
| 2026.01.09 | ₩27,255 | ₩27,509 | ₩27,202 | ₩27,362 | +0.39% | 15.3만 |
|---|
| 2026.01.08 | ₩26,921 | ₩27,275 | ₩26,921 | ₩27,188 | +0.99% | 6.6만 |
|---|
| 2026.01.07 | ₩27,162 | ₩27,202 | ₩26,988 | ₩27,095 | -0.25% | 10.8만 |
|---|
| 2026.01.06 | ₩26,935 | ₩27,188 | ₩26,774 | ₩27,188 | +0.94% | 14.7만 |
|---|
| 2026.01.05 | ₩26,574 | ₩26,961 | ₩26,574 | ₩26,854 | +1.06% | 14.2만 |
|---|
| 2026.01.02 | ₩26,360 | ₩26,561 | ₩26,294 | ₩26,521 | +0.61% | 18.8만 |
|---|
| 2025.12.31 | ₩26,467 | ₩26,507 | ₩26,307 | ₩26,307 | -0.61% | 16.7만 |
|---|
| 2025.12.30 | ₩26,801 | ₩26,814 | ₩26,634 | ₩26,694 | -0.40% | 15.4만 |
|---|
| 2025.12.29 | ₩26,814 | ₩26,948 | ₩26,761 | ₩26,788 | -0.10% | 12.9만 |
|---|
| 2025.12.26 | ₩27,041 | ₩27,041 | ₩26,861 | ₩26,908 | -0.49% | 16.2만 |
|---|
| 2025.12.24 | ₩27,028 | ₩27,068 | ₩26,955 | ₩27,068 | +0.15% | 5.7만 |
|---|
| 2025.12.23 | ₩27,242 | ₩27,255 | ₩27,140 | ₩27,188 | -0.20% | 6.8만 |
|---|
| 2025.12.22 | ₩27,095 | ₩27,455 | ₩27,095 | ₩27,268 | +0.64% | 8.5만 |
|---|
| 2025.12.19 | ₩26,908 | ₩27,131 | ₩26,908 | ₩27,041 | +0.50% | 12.8만 |
|---|
| 2025.12.18 | ₩26,961 | ₩27,175 | ₩26,893 | ₩26,895 | -0.25% | 4.5만 |
|---|
| 2025.12.17 | ₩27,215 | ₩27,397 | ₩26,888 | ₩26,921 | -1.08% | 14.2만 |
|---|
| 2025.12.16 | ₩27,375 | ₩27,375 | ₩27,108 | ₩27,268 | -0.39% | 6.6만 |
|---|
| 2025.12.15 | ₩27,469 | ₩27,602 | ₩27,349 | ₩27,349 | -0.44% | 47.9만 |
|---|
| 2025.12.12 | ₩27,816 | ₩27,863 | ₩27,442 | ₩27,509 | -1.10% | 8.2만 |
|---|
| 2025.12.11 | ₩27,562 | ₩27,827 | ₩27,562 | ₩27,803 | +0.87% | 8.4만 |
|---|
| 2025.12.10 | ₩27,482 | ₩27,803 | ₩27,442 | ₩27,763 | +1.02% | 14.6만 |
|---|
| 2025.12.09 | ₩27,402 | ₩27,509 | ₩27,386 | ₩27,469 | +0.24% | 5.6만 |
|---|
| 2025.12.08 | ₩27,349 | ₩27,442 | ₩27,342 | ₩27,442 | +0.34% | 8.6만 |
|---|
| 2025.12.05 | ₩27,309 | ₩27,455 | ₩27,284 | ₩27,335 | +0.10% | 15.2만 |
|---|
| 2025.12.04 | ₩27,242 | ₩27,375 | ₩27,135 | ₩27,349 | +0.39% | 8.6만 |
|---|
| 2025.12.03 | ₩27,295 | ₩27,469 | ₩27,282 | ₩27,442 | +0.54% | 9.9만 |
|---|
| 2025.12.02 | ₩27,362 | ₩27,362 | ₩27,248 | ₩27,282 | -0.29% | 8.4만 |
|---|
| 2025.12.01 | ₩27,268 | ₩27,451 | ₩27,215 | ₩27,228 | -0.15% | 10.6만 |
|---|
| 2025.11.28 | ₩27,429 | ₩27,536 | ₩27,389 | ₩27,522 | +0.34% | 6.8만 |
|---|
| 2025.11.26 | ₩27,255 | ₩27,495 | ₩27,255 | ₩27,415 | +0.59% | 8.2만 |
|---|
| 2025.11.25 | ₩27,442 | ₩27,682 | ₩27,442 | ₩27,642 | +0.73% | 10.1만 |
|---|
| 2025.11.24 | ₩27,175 | ₩27,495 | ₩27,175 | ₩27,455 | +1.03% | 12.2만 |
|---|
| 2025.11.21 | ₩27,028 | ₩27,255 | ₩27,017 | ₩27,108 | +0.30% | 24.3만 |
|---|
| 2025.11.20 | ₩27,696 | ₩27,696 | ₩26,908 | ₩26,908 | -2.84% | 12.4만 |
|---|
| 2025.11.19 | ₩27,455 | ₩27,709 | ₩27,429 | ₩27,522 | +0.24% | 15.8만 |
|---|
| 2025.11.18 | ₩27,122 | ₩27,502 | ₩27,122 | ₩27,215 | +0.34% | 16.5만 |
|---|
| 2025.11.17 | ₩27,602 | ₩27,824 | ₩27,182 | ₩27,268 | -1.21% | 23.3만 |
|---|
| 2025.11.14 | ₩27,255 | ₩27,773 | ₩27,248 | ₩27,589 | +1.22% | 19만 |
|---|
| 2025.11.13 | ₩28,203 | ₩28,270 | ₩27,469 | ₩27,576 | -2.23% | 36만 |
|---|
| 2025.11.12 | ₩28,604 | ₩28,711 | ₩28,550 | ₩28,590 | -0.05% | 8.5만 |
|---|
| 2025.11.11 | ₩28,457 | ₩28,631 | ₩28,388 | ₩28,577 | +0.42% | 8.3만 |
|---|
| 2025.11.10 | ₩28,444 | ₩28,504 | ₩28,417 | ₩28,457 | +0.05% | 13.3만 |
|---|
| 2025.11.07 | ₩27,896 | ₩28,290 | ₩27,657 | ₩28,283 | +1.39% | 25.7만 |
|---|
| 2025.11.06 | ₩28,497 | ₩28,590 | ₩28,056 | ₩28,070 | -1.50% | 16.3만 |
|---|
| 2025.11.05 | ₩28,577 | ₩28,784 | ₩28,564 | ₩28,737 | +0.56% | 14.7만 |
|---|
| 2025.11.04 | ₩28,697 | ₩28,946 | ₩28,564 | ₩28,590 | -0.37% | 17.3만 |
|---|
| 2025.11.03 | ₩28,884 | ₩29,038 | ₩28,684 | ₩29,018 | +0.46% | 32.4만 |
|---|
| 2025.10.31 | ₩28,858 | ₩29,071 | ₩28,818 | ₩29,071 | +0.74% | 25.5만 |
|---|
| 2025.10.30 | ₩28,831 | ₩29,125 | ₩28,818 | ₩28,871 | +0.14% | 17.4만 |
|---|
| 2025.10.29 | ₩29,365 | ₩29,481 | ₩28,951 | ₩29,178 | -0.64% | 25.5만 |
|---|
| 2025.10.28 | ₩29,432 | ₩29,512 | ₩29,251 | ₩29,312 | -0.41% | 23만 |
|---|
| 2025.10.27 | ₩29,485 | ₩29,485 | ₩29,345 | ₩29,472 | -0.05% | 17.6만 |
|---|
| 2025.10.24 | ₩29,191 | ₩29,285 | ₩29,191 | ₩29,245 | +0.18% | 16.2만 |
|---|
| 2025.10.23 | ₩28,871 | ₩29,018 | ₩28,855 | ₩28,978 | +0.37% | 9만 |
|---|
| 2025.10.22 | ₩29,378 | ₩29,485 | ₩28,811 | ₩29,138 | -0.82% | 20.1만 |
|---|
| 2025.10.21 | ₩29,512 | ₩29,632 | ₩29,325 | ₩29,525 | +0.05% | 7.6만 |
|---|
| 2025.10.20 | ₩29,458 | ₩29,555 | ₩29,392 | ₩29,392 | -0.23% | 12.1만 |
|---|
| 2025.10.17 | ₩29,272 | ₩29,392 | ₩29,071 | ₩29,258 | -0.05% | 19만 |
|---|
| 2025.10.16 | ₩30,006 | ₩30,037 | ₩29,258 | ₩29,405 | -2.00% | 14.6만 |
|---|
| 2025.10.15 | ₩30,166 | ₩30,273 | ₩30,059 | ₩30,246 | +0.27% | 22.3만 |
|---|
| 2025.10.14 | ₩29,605 | ₩30,039 | ₩29,418 | ₩30,019 | +1.40% | 17.9만 |
|---|
| 2025.10.13 | ₩29,779 | ₩29,867 | ₩29,779 | ₩29,819 | +0.13% | 20만 |
|---|
| 2025.10.10 | ₩30,473 | ₩30,572 | ₩29,552 | ₩29,552 | -3.02% | 50.3만 |
|---|