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 | ₩22,539 | ₩22,635 | ₩22,533 | ₩22,586 | +0.21% | 4만 |
| 2026.10.08 | ₩22,379 | ₩22,526 | ₩22,272 | ₩22,499 | +0.54% | 8.7만 |
| 2026.10.07 | ₩22,619 | ₩22,740 | ₩22,586 | ₩22,633 | +0.06% | 10.5만 |
| 2026.10.06 | ₩23,140 | ₩23,140 | ₩22,886 | ₩22,900 | -1.04% | 6.7만 |
| 2026.10.05 | ₩22,940 | ₩23,120 | ₩22,841 | ₩23,046 | +0.47% | 4.1만 |
| 2026.10.02 | ₩23,020 | ₩23,100 | ₩22,900 | ₩22,926 | -0.41% | 6만 |
| 2026.10.01 | ₩22,753 | ₩22,886 | ₩22,593 | ₩22,820 | +0.29% | 5.3만 |
| 2026.09.30 | ₩23,060 | ₩23,060 | ₩22,900 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,900 |
| -0.69% |
| 6.7만 |
| 2026.09.29 | ₩23,020 | ₩23,020 | ₩22,806 | ₩22,913 | -0.46% | 4.8만 |
|---|
| 2026.09.28 | ₩22,966 | ₩23,113 | ₩22,873 | ₩23,020 | +0.23% | 9.8만 |
|---|
| 2026.09.25 | ₩23,073 | ₩23,167 | ₩22,993 | ₩23,073 | 0.00% | 9.9만 |
|---|
| 2026.09.24 | ₩23,060 | ₩23,073 | ₩22,860 | ₩23,060 | 0.00% | 4만 |
|---|
| 2026.09.23 | ₩23,447 | ₩23,500 | ₩23,180 | ₩23,180 | -1.14% | 9.4만 |
|---|
| 2026.09.22 | ₩23,674 | ₩23,740 | ₩23,554 | ₩23,634 | -0.17% | 3.8만 |
|---|
| 2026.09.21 | ₩23,527 | ₩23,582 | ₩23,487 | ₩23,500 | -0.11% | 7.2만 |
|---|
| 2026.09.18 | ₩23,460 | ₩23,460 | ₩23,327 | ₩23,433 | -0.11% | 6.1만 |
|---|
| 2026.09.17 | ₩23,740 | ₩23,740 | ₩23,527 | ₩23,527 | -0.90% | 5.1만 |
|---|
| 2026.09.16 | ₩23,607 | ₩23,760 | ₩23,353 | ₩23,567 | -0.17% | 9.2만 |
|---|
| 2026.09.15 | ₩23,714 | ₩23,714 | ₩23,574 | ₩23,620 | -0.39% | 5.5만 |
|---|
| 2026.09.14 | ₩23,660 | ₩23,887 | ₩23,660 | ₩23,754 | +0.39% | 7.4만 |
|---|
| 2026.09.11 | ₩24,087 | ₩24,087 | ₩23,827 | ₩23,827 | -1.08% | 4.6만 |
|---|
| 2026.09.10 | ₩23,874 | ₩23,887 | ₩23,740 | ₩23,794 | -0.34% | 4.5만 |
|---|
| 2026.09.09 | ₩24,314 | ₩24,394 | ₩24,107 | ₩24,114 | -0.82% | 6.1만 |
|---|
| 2026.09.08 | ₩24,381 | ₩24,528 | ₩24,381 | ₩24,421 | +0.16% | 3.3만 |
|---|
| 2026.09.04 | ₩24,301 | ₩24,528 | ₩24,301 | ₩24,514 | +0.88% | 4.7만 |
|---|
| 2026.09.03 | ₩24,554 | ₩24,554 | ₩24,408 | ₩24,461 | -0.38% | 4.6만 |
|---|
| 2026.09.02 | ₩24,328 | ₩24,561 | ₩24,328 | ₩24,528 | +0.82% | 23만 |
|---|
| 2026.09.01 | ₩24,461 | ₩24,488 | ₩24,288 | ₩24,341 | -0.49% | 9.2만 |
|---|
| 2026.08.31 | ₩24,675 | ₩24,675 | ₩24,461 | ₩24,594 | -0.32% | 6.2만 |
|---|
| 2026.08.28 | ₩24,981 | ₩25,008 | ₩24,675 | ₩24,675 | -1.23% | 8.3만 |
|---|
| 2026.08.27 | ₩25,022 | ₩25,046 | ₩24,928 | ₩25,005 | -0.06% | 3.1만 |
|---|
| 2026.08.26 | ₩25,022 | ₩25,135 | ₩25,022 | ₩25,122 | +0.40% | 2.6만 |
|---|
| 2026.08.25 | ₩25,088 | ₩25,142 | ₩25,068 | ₩25,142 | +0.21% | 7만 |
|---|
| 2026.08.24 | ₩25,102 | ₩25,128 | ₩24,995 | ₩25,022 | -0.32% | 7.7만 |
|---|
| 2026.08.21 | ₩25,222 | ₩25,222 | ₩25,082 | ₩25,188 | -0.13% | 5.5만 |
|---|
| 2026.08.20 | ₩25,208 | ₩25,215 | ₩24,981 | ₩25,008 | -0.79% | 9.3만 |
|---|
| 2026.08.19 | ₩25,702 | ₩25,702 | ₩25,462 | ₩25,475 | -0.88% | 3.7만 |
|---|
| 2026.08.18 | ₩25,675 | ₩25,675 | ₩25,382 | ₩25,409 | -1.04% | 6.1만 |
|---|
| 2026.08.17 | ₩25,649 | ₩25,715 | ₩25,622 | ₩25,689 | +0.16% | 4.2만 |
|---|
| 2026.08.14 | ₩25,689 | ₩25,769 | ₩25,635 | ₩25,729 | +0.16% | 2.7만 |
|---|
| 2026.08.13 | ₩25,729 | ₩25,782 | ₩25,641 | ₩25,702 | -0.10% | 2.5만 |
|---|
| 2026.08.12 | ₩25,822 | ₩25,822 | ₩25,689 | ₩25,789 | -0.13% | 2.3만 |
|---|
| 2026.08.11 | ₩25,675 | ₩25,769 | ₩25,662 | ₩25,689 | +0.05% | 2.2만 |
|---|
| 2026.08.10 | ₩25,635 | ₩25,729 | ₩25,609 | ₩25,622 | -0.05% | 2.8만 |
|---|
| 2026.08.07 | ₩25,662 | ₩25,795 | ₩25,635 | ₩25,749 | +0.34% | 2.2만 |
|---|
| 2026.08.06 | ₩25,622 | ₩25,710 | ₩25,529 | ₩25,533 | -0.35% | 1.3만 |
|---|
| 2026.08.05 | ₩25,929 | ₩25,949 | ₩25,790 | ₩25,790 | -0.54% | 1.8만 |
|---|
| 2026.08.04 | ₩25,515 | ₩25,941 | ₩25,515 | ₩25,890 | +1.47% | 2.1만 |
|---|
| 2026.08.03 | ₩25,115 | ₩25,482 | ₩25,115 | ₩25,474 | +1.43% | 3.4만 |
|---|
| 2026.07.31 | ₩25,315 | ₩25,315 | ₩24,795 | ₩25,051 | -1.04% | 3.8만 |
|---|
| 2026.07.30 | ₩25,128 | ₩25,168 | ₩24,901 | ₩25,155 | +0.11% | 3.6만 |
|---|
| 2026.07.29 | ₩25,342 | ₩25,367 | ₩24,968 | ₩24,995 | -1.37% | 3.6만 |
|---|
| 2026.07.28 | ₩25,315 | ₩25,409 | ₩25,182 | ₩25,395 | +0.32% | 4.4만 |
|---|
| 2026.07.27 | ₩25,395 | ₩25,575 | ₩25,262 | ₩25,355 | -0.16% | 3.4만 |
|---|
| 2026.07.24 | ₩25,355 | ₩25,422 | ₩25,195 | ₩25,232 | -0.48% | 3.4만 |
|---|
| 2026.07.23 | ₩25,168 | ₩25,348 | ₩25,155 | ₩25,272 | +0.41% | 2.9만 |
|---|
| 2026.07.22 | ₩25,595 | ₩25,755 | ₩25,515 | ₩25,555 | -0.16% | 2.8만 |
|---|
| 2026.07.21 | ₩25,502 | ₩25,782 | ₩25,495 | ₩25,742 | +0.94% | 2.8만 |
|---|
| 2026.07.20 | ₩25,595 | ₩25,650 | ₩25,409 | ₩25,409 | -0.73% | 2.8만 |
|---|
| 2026.07.17 | ₩25,462 | ₩25,675 | ₩25,382 | ₩25,529 | +0.26% | 4.9만 |
|---|
| 2026.07.16 | ₩25,635 | ₩25,755 | ₩25,582 | ₩25,675 | +0.16% | 5.3만 |
|---|
| 2026.07.15 | ₩25,755 | ₩25,876 | ₩25,729 | ₩25,795 | +0.16% | 5.7만 |
|---|
| 2026.07.14 | ₩25,822 | ₩25,876 | ₩25,690 | ₩25,726 | -0.37% | 1.8만 |
|---|
| 2026.07.13 | ₩25,742 | ₩25,848 | ₩25,595 | ₩25,659 | -0.32% | 4.8만 |
|---|
| 2026.07.10 | ₩26,022 | ₩26,022 | ₩25,689 | ₩25,822 | -0.77% | 3.7만 |
|---|
| 2026.07.09 | ₩25,742 | ₩25,982 | ₩25,742 | ₩25,956 | +0.83% | 4.1만 |
|---|
| 2026.07.08 | ₩25,902 | ₩25,902 | ₩25,553 | ₩25,795 | -0.41% | 6.3만 |
|---|
| 2026.07.07 | ₩26,196 | ₩26,223 | ₩25,929 | ₩26,009 | -0.71% | 2.7만 |
|---|
| 2026.07.06 | ₩26,062 | ₩26,343 | ₩26,062 | ₩26,199 | +0.52% | 4.3만 |
|---|
| 2026.07.02 | ₩26,356 | ₩26,476 | ₩25,902 | ₩26,156 | -0.76% | 4만 |
|---|
| 2026.07.01 | ₩26,463 | ₩26,650 | ₩26,369 | ₩26,436 | -0.10% | 2.7만 |
|---|
| 2026.06.30 | ₩26,383 | ₩26,523 | ₩26,276 | ₩26,489 | +0.40% | 4.4만 |
|---|
| 2026.06.29 | ₩26,196 | ₩26,383 | ₩26,036 | ₩26,383 | +0.71% | 6.3만 |
|---|
| 2026.06.26 | ₩26,249 | ₩26,421 | ₩26,102 | ₩26,263 | +0.05% | 8.3만 |
|---|
| 2026.06.25 | ₩26,356 | ₩26,616 | ₩26,236 | ₩26,409 | +0.20% | 4.9만 |
|---|
| 2026.06.24 | ₩26,303 | ₩26,610 | ₩26,248 | ₩26,343 | +0.15% | 3만 |
|---|
| 2026.06.23 | ₩26,062 | ₩26,449 | ₩26,022 | ₩26,303 | +0.92% | 5.6만 |
|---|
| 2026.06.22 | ₩26,423 | ₩26,623 | ₩26,383 | ₩26,516 | +0.35% | 5.8만 |
|---|
| 2026.06.18 | ₩26,182 | ₩26,303 | ₩26,022 | ₩26,303 | +0.46% | 4.5만 |
|---|
| 2026.06.17 | ₩26,142 | ₩26,436 | ₩25,902 | ₩25,960 | -0.70% | 8.2만 |
|---|
| 2026.06.16 | ₩26,369 | ₩26,476 | ₩26,102 | ₩26,129 | -0.91% | 3.2만 |
|---|
| 2026.06.15 | ₩26,423 | ₩26,623 | ₩26,303 | ₩26,343 | -0.30% | 11.3만 |
|---|
| 2026.06.12 | ₩26,022 | ₩26,423 | ₩25,982 | ₩26,172 | +0.57% | 4.4만 |
|---|
| 2026.06.11 | ₩25,435 | ₩26,036 | ₩25,435 | ₩25,996 | +2.20% | 1.9만 |
|---|
| 2026.06.10 | ₩25,595 | ₩25,969 | ₩25,382 | ₩25,437 | -0.62% | 11.1만 |
|---|
| 2026.06.09 | ₩25,755 | ₩26,156 | ₩25,062 | ₩25,635 | -0.47% | 4.8만 |
|---|
| 2026.06.08 | ₩25,729 | ₩25,856 | ₩25,595 | ₩25,595 | -0.52% | 4.4만 |
|---|
| 2026.06.05 | ₩26,182 | ₩26,182 | ₩25,315 | ₩25,435 | -2.85% | 11.7만 |
|---|
| 2026.06.04 | ₩25,929 | ₩26,396 | ₩25,889 | ₩26,356 | +1.65% | 4.9만 |
|---|
| 2026.06.03 | ₩26,383 | ₩26,383 | ₩26,056 | ₩26,142 | -0.91% | 6만 |
|---|
| 2026.06.02 | ₩26,223 | ₩26,516 | ₩26,223 | ₩26,503 | +1.07% | 9.3만 |
|---|
| 2026.06.01 | ₩26,089 | ₩26,356 | ₩26,022 | ₩26,251 | +0.62% | 4.2만 |
|---|
| 2026.05.29 | ₩26,409 | ₩26,436 | ₩26,169 | ₩26,329 | -0.30% | 7.2만 |
|---|
| 2026.05.28 | ₩26,236 | ₩26,531 | ₩26,182 | ₩26,463 | +0.86% | 5.8만 |
|---|
| 2026.05.27 | ₩26,529 | ₩26,596 | ₩26,416 | ₩26,489 | -0.15% | 6.3만 |
|---|
| 2026.05.26 | ₩26,263 | ₩26,516 | ₩26,263 | ₩26,516 | +0.97% | 3.7만 |
|---|
| 2026.05.22 | ₩25,996 | ₩26,156 | ₩25,942 | ₩26,049 | +0.21% | 8.2만 |
|---|
| 2026.05.21 | ₩25,502 | ₩25,916 | ₩25,469 | ₩25,822 | +1.26% | 4.5만 |
|---|
| 2026.05.20 | ₩25,315 | ₩25,782 | ₩25,222 | ₩25,755 | +1.74% | 10만 |
|---|
| 2026.05.19 | ₩25,315 | ₩25,335 | ₩24,968 | ₩25,168 | -0.58% | 4.3만 |
|---|
| 2026.05.18 | ₩25,555 | ₩25,649 | ₩25,275 | ₩25,462 | -0.37% | 4.5만 |
|---|
| 2026.05.15 | ₩25,849 | ₩25,849 | ₩25,535 | ₩25,582 | -1.03% | 7.3만 |
|---|
| 2026.05.14 | ₩26,116 | ₩26,289 | ₩26,036 | ₩26,196 | +0.31% | 5.2만 |
|---|
| 2026.05.13 | ₩26,142 | ₩26,209 | ₩25,956 | ₩26,209 | +0.26% | 3.6만 |
|---|
| 2026.05.12 | ₩26,276 | ₩26,276 | ₩25,782 | ₩26,162 | -0.43% | 3.1만 |
|---|
| 2026.05.11 | ₩26,289 | ₩26,556 | ₩26,289 | ₩26,436 | +0.56% | 9.1만 |
|---|
| 2026.05.08 | ₩26,436 | ₩26,436 | ₩26,229 | ₩26,343 | -0.35% | 4만 |
|---|
| 2026.05.07 | ₩26,623 | ₩26,623 | ₩26,102 | ₩26,182 | -1.65% | 9.7만 |
|---|
| 2026.05.06 | ₩26,596 | ₩26,743 | ₩26,476 | ₩26,703 | +0.40% | 10.2만 |
|---|
| 2026.05.05 | ₩26,102 | ₩26,396 | ₩26,102 | ₩26,369 | +1.02% | 8.7만 |
|---|
| 2026.05.04 | ₩25,969 | ₩26,180 | ₩25,846 | ₩25,956 | -0.05% | 3.6만 |
|---|
| 2026.05.01 | ₩26,129 | ₩26,129 | ₩25,889 | ₩26,096 | -0.13% | 3.3만 |
|---|
| 2026.04.30 | ₩25,662 | ₩25,996 | ₩25,542 | ₩25,996 | +1.30% | 2.9만 |
|---|
| 2026.04.29 | ₩25,750 | ₩25,769 | ₩25,475 | ₩25,595 | -0.60% | 5.7만 |
|---|
| 2026.04.28 | ₩25,929 | ₩26,022 | ₩25,675 | ₩25,729 | -0.77% | 3.5만 |
|---|
| 2026.04.27 | ₩25,996 | ₩26,086 | ₩25,956 | ₩26,022 | +0.10% | 3.2만 |
|---|
| 2026.04.24 | ₩25,969 | ₩26,109 | ₩25,822 | ₩25,994 | +0.10% | 5만 |
|---|
| 2026.04.23 | ₩25,982 | ₩26,062 | ₩25,561 | ₩25,889 | -0.36% | 2.6만 |
|---|
| 2026.04.22 | ₩26,303 | ₩26,303 | ₩26,022 | ₩26,100 | -0.77% | 2.8만 |
|---|
| 2026.04.21 | ₩26,289 | ₩26,436 | ₩25,956 | ₩25,969 | -1.22% | 3.6만 |
|---|
| 2026.04.20 | ₩26,049 | ₩26,249 | ₩26,022 | ₩26,196 | +0.56% | 6만 |
|---|
| 2026.04.17 | ₩25,902 | ₩26,289 | ₩25,889 | ₩26,129 | +0.88% | 5.8만 |
|---|
| 2026.04.16 | ₩25,582 | ₩25,622 | ₩25,489 | ₩25,609 | +0.10% | 3.3만 |
|---|
| 2026.04.15 | ₩25,742 | ₩25,755 | ₩25,635 | ₩25,742 | 0.00% | 4.5만 |
|---|
| 2026.04.14 | ₩25,475 | ₩25,755 | ₩25,475 | ₩25,689 | +0.84% | 2.9만 |
|---|
| 2026.04.13 | ₩24,995 | ₩25,391 | ₩24,935 | ₩25,370 | +1.50% | 9만 |
|---|
| 2026.04.10 | ₩25,102 | ₩25,148 | ₩25,008 | ₩25,048 | -0.21% | 5.2만 |
|---|
| 2026.04.09 | ₩24,821 | ₩25,183 | ₩24,821 | ₩25,142 | +1.29% | 2.7만 |
|---|
| 2026.04.08 | ₩25,155 | ₩25,248 | ₩24,955 | ₩25,082 | -0.29% | 6.2만 |
|---|
| 2026.04.07 | ₩24,288 | ₩24,394 | ₩24,114 | ₩24,368 | +0.33% | 2.5만 |
|---|
| 2026.04.06 | ₩24,167 | ₩24,381 | ₩24,167 | ₩24,354 | +0.77% | 6.3만 |
|---|
| 2026.04.02 | ₩23,647 | ₩24,288 | ₩23,647 | ₩24,254 | +2.57% | 3.3만 |
|---|
| 2026.04.01 | ₩24,288 | ₩24,581 | ₩24,248 | ₩24,288 | 0.00% | 7.2만 |
|---|
| 2026.03.31 | ₩23,647 | ₩24,194 | ₩23,634 | ₩24,141 | +2.09% | 8.4만 |
|---|
| 2026.03.30 | ₩23,847 | ₩23,847 | ₩23,273 | ₩23,340 | -2.13% | 7.2만 |
|---|
| 2026.03.27 | ₩23,994 | ₩24,021 | ₩23,647 | ₩23,660 | -1.39% | 6.4만 |
|---|
| 2026.03.26 | ₩24,261 | ₩24,461 | ₩24,074 | ₩24,074 | -0.77% | 4.1만 |
|---|
| 2026.03.25 | ₩24,167 | ₩24,755 | ₩24,167 | ₩24,626 | +1.90% | 5.2만 |
|---|
| 2026.03.24 | ₩24,261 | ₩24,501 | ₩24,061 | ₩24,368 | +0.44% | 2.5만 |
|---|
| 2026.03.23 | ₩23,794 | ₩24,675 | ₩23,794 | ₩24,288 | +2.08% | 6.1만 |
|---|
| 2026.03.20 | ₩24,261 | ₩24,274 | ₩23,580 | ₩23,767 | -2.04% | 5.4만 |
|---|
| 2026.03.19 | ₩23,901 | ₩24,521 | ₩23,874 | ₩24,340 | +1.84% | 5.7만 |
|---|
| 2026.03.18 | ₩24,554 | ₩24,621 | ₩24,314 | ₩24,314 | -0.98% | 1.9만 |
|---|
| 2026.03.17 | ₩24,781 | ₩24,881 | ₩24,648 | ₩24,721 | -0.24% | 3.8만 |
|---|
| 2026.03.16 | ₩24,661 | ₩24,821 | ₩24,577 | ₩24,581 | -0.32% | 3.5만 |
|---|
| 2026.03.13 | ₩24,581 | ₩24,701 | ₩24,314 | ₩24,368 | -0.87% | 6만 |
|---|
| 2026.03.12 | ₩25,008 | ₩25,008 | ₩24,408 | ₩24,501 | -2.03% | 3.9만 |
|---|
| 2026.03.11 | ₩25,008 | ₩25,208 | ₩24,901 | ₩25,102 | +0.37% | 2.6만 |
|---|
| 2026.03.10 | ₩25,102 | ₩25,482 | ₩25,088 | ₩25,099 | -0.01% | 2.6만 |
|---|
| 2026.03.09 | ₩24,541 | ₩25,210 | ₩24,274 | ₩25,168 | +2.56% | 6.5만 |
|---|
| 2026.03.06 | ₩24,915 | ₩25,128 | ₩24,781 | ₩24,888 | -0.11% | 7.1만 |
|---|
| 2026.03.05 | ₩25,742 | ₩25,809 | ₩25,208 | ₩25,474 | -1.04% | 8.1만 |
|---|
| 2026.03.04 | ₩26,156 | ₩26,196 | ₩25,862 | ₩26,142 | -0.05% | 4.8만 |
|---|
| 2026.03.03 | ₩25,689 | ₩26,049 | ₩25,262 | ₩25,876 | +0.73% | 6.7만 |
|---|
| 2026.03.02 | ₩25,876 | ₩26,329 | ₩25,543 | ₩26,329 | +1.75% | 11.1만 |
|---|
| 2026.02.27 | ₩26,223 | ₩26,249 | ₩25,956 | ₩26,076 | -0.56% | 6.9만 |
|---|
| 2026.02.26 | ₩26,409 | ₩26,563 | ₩26,249 | ₩26,529 | +0.45% | 7.9만 |
|---|
| 2026.02.25 | ₩26,690 | ₩26,690 | ₩26,456 | ₩26,600 | -0.33% | 7.8만 |
|---|
| 2026.02.24 | ₩26,102 | ₩26,569 | ₩26,102 | ₩26,503 | +1.53% | 10만 |
|---|
| 2026.02.23 | ₩26,503 | ₩26,623 | ₩26,049 | ₩26,236 | -1.01% | 11.1만 |
|---|
| 2026.02.20 | ₩26,409 | ₩26,850 | ₩26,409 | ₩26,623 | +0.81% | 8.8만 |
|---|
| 2026.02.19 | ₩26,503 | ₩26,663 | ₩26,356 | ₩26,663 | +0.60% | 6.2만 |
|---|
| 2026.02.18 | ₩26,690 | ₩27,037 | ₩26,623 | ₩26,730 | +0.15% | 7.9만 |
|---|
| 2026.02.17 | ₩26,623 | ₩26,756 | ₩26,289 | ₩26,663 | +0.15% | 10.4만 |
|---|
| 2026.02.13 | ₩26,489 | ₩26,903 | ₩26,283 | ₩26,636 | +0.55% | 6.8만 |
|---|
| 2026.02.12 | ₩27,077 | ₩27,130 | ₩26,303 | ₩26,369 | -2.61% | 5.9만 |
|---|
| 2026.02.11 | ₩27,317 | ₩27,396 | ₩26,791 | ₩27,037 | -1.03% | 4.3만 |
|---|
| 2026.02.10 | ₩27,170 | ₩27,303 | ₩27,130 | ₩27,130 | -0.15% | 4.9만 |
|---|
| 2026.02.09 | ₩27,023 | ₩27,263 | ₩26,919 | ₩27,170 | +0.54% | 9.8만 |
|---|
| 2026.02.06 | ₩26,369 | ₩27,102 | ₩26,369 | ₩27,010 | +2.43% | 10.2만 |
|---|
| 2026.02.05 | ₩26,436 | ₩26,656 | ₩26,022 | ₩26,089 | -1.31% | 11.4만 |
|---|
| 2026.02.04 | ₩26,890 | ₩27,090 | ₩26,409 | ₩26,703 | -0.69% | 9.9만 |
|---|
| 2026.02.03 | ₩26,903 | ₩27,170 | ₩26,596 | ₩26,916 | +0.05% | 7.9만 |
|---|
| 2026.02.02 | ₩26,556 | ₩27,077 | ₩26,543 | ₩26,876 | +1.21% | 11.7만 |
|---|
| 2026.01.30 | ₩26,890 | ₩27,011 | ₩26,556 | ₩26,690 | -0.74% | 12.6만 |
|---|
| 2026.01.29 | ₩27,063 | ₩27,183 | ₩26,676 | ₩27,023 | -0.15% | 10.3만 |
|---|
| 2026.01.28 | ₩27,357 | ₩27,424 | ₩27,143 | ₩27,210 | -0.54% | 11.1만 |
|---|
| 2026.01.27 | ₩27,250 | ₩27,323 | ₩27,183 | ₩27,290 | +0.15% | 10.3만 |
|---|
| 2026.01.26 | ₩27,330 | ₩27,477 | ₩27,223 | ₩27,250 | -0.29% | 8.5만 |
|---|
| 2026.01.23 | ₩27,744 | ₩27,769 | ₩27,303 | ₩27,326 | -1.51% | 8.5만 |
|---|
| 2026.01.22 | ₩27,824 | ₩27,999 | ₩27,811 | ₩27,811 | -0.05% | 8.9만 |
|---|
| 2026.01.21 | ₩27,490 | ₩27,877 | ₩27,370 | ₩27,797 | +1.12% | 8.6만 |
|---|
| 2026.01.20 | ₩27,157 | ₩27,544 | ₩27,157 | ₩27,330 | +0.64% | 6.3만 |
|---|
| 2026.01.16 | ₩27,597 | ₩27,724 | ₩27,544 | ₩27,584 | -0.05% | 9.2만 |
|---|
| 2026.01.15 | ₩27,530 | ₩27,737 | ₩27,464 | ₩27,570 | +0.15% | 18.3만 |
|---|
| 2026.01.14 | ₩27,343 | ₩27,597 | ₩27,343 | ₩27,584 | +0.88% | 7.1만 |
|---|
| 2026.01.13 | ₩27,410 | ₩27,517 | ₩27,337 | ₩27,397 | -0.05% | 5.3만 |
|---|
| 2026.01.12 | ₩27,250 | ₩27,424 | ₩27,177 | ₩27,397 | +0.54% | 7.7만 |
|---|
| 2026.01.09 | ₩27,237 | ₩27,490 | ₩27,183 | ₩27,343 | +0.39% | 15.3만 |
|---|
| 2026.01.08 | ₩26,903 | ₩27,257 | ₩26,903 | ₩27,170 | +0.99% | 6.6만 |
|---|
| 2026.01.07 | ₩27,143 | ₩27,183 | ₩26,970 | ₩27,077 | -0.25% | 10.8만 |
|---|
| 2026.01.06 | ₩26,916 | ₩27,170 | ₩26,756 | ₩27,170 | +0.94% | 14.7만 |
|---|
| 2026.01.05 | ₩26,556 | ₩26,943 | ₩26,556 | ₩26,836 | +1.06% | 14.2만 |
|---|
| 2026.01.02 | ₩26,343 | ₩26,543 | ₩26,276 | ₩26,503 | +0.61% | 18.8만 |
|---|
| 2025.12.31 | ₩26,449 | ₩26,489 | ₩26,289 | ₩26,289 | -0.61% | 16.7만 |
|---|
| 2025.12.30 | ₩26,783 | ₩26,796 | ₩26,616 | ₩26,676 | -0.40% | 15.4만 |
|---|
| 2025.12.29 | ₩26,796 | ₩26,930 | ₩26,743 | ₩26,770 | -0.10% | 12.9만 |
|---|
| 2025.12.26 | ₩27,023 | ₩27,023 | ₩26,843 | ₩26,890 | -0.49% | 16.2만 |
|---|
| 2025.12.24 | ₩27,010 | ₩27,050 | ₩26,936 | ₩27,050 | +0.15% | 5.7만 |
|---|
| 2025.12.23 | ₩27,223 | ₩27,237 | ₩27,122 | ₩27,170 | -0.20% | 6.8만 |
|---|
| 2025.12.22 | ₩27,077 | ₩27,437 | ₩27,077 | ₩27,250 | +0.64% | 8.5만 |
|---|
| 2025.12.19 | ₩26,890 | ₩27,113 | ₩26,890 | ₩27,023 | +0.50% | 12.8만 |
|---|
| 2025.12.18 | ₩26,943 | ₩27,157 | ₩26,875 | ₩26,876 | -0.25% | 4.5만 |
|---|
| 2025.12.17 | ₩27,197 | ₩27,378 | ₩26,870 | ₩26,903 | -1.08% | 14.2만 |
|---|
| 2025.12.16 | ₩27,357 | ₩27,357 | ₩27,090 | ₩27,250 | -0.39% | 6.6만 |
|---|
| 2025.12.15 | ₩27,450 | ₩27,584 | ₩27,330 | ₩27,330 | -0.44% | 47.9만 |
|---|
| 2025.12.12 | ₩27,797 | ₩27,844 | ₩27,424 | ₩27,490 | -1.10% | 8.2만 |
|---|
| 2025.12.11 | ₩27,544 | ₩27,808 | ₩27,544 | ₩27,784 | +0.87% | 8.4만 |
|---|
| 2025.12.10 | ₩27,464 | ₩27,784 | ₩27,424 | ₩27,744 | +1.02% | 14.6만 |
|---|
| 2025.12.09 | ₩27,384 | ₩27,490 | ₩27,368 | ₩27,450 | +0.24% | 5.6만 |
|---|
| 2025.12.08 | ₩27,330 | ₩27,424 | ₩27,323 | ₩27,424 | +0.34% | 8.6만 |
|---|
| 2025.12.05 | ₩27,290 | ₩27,437 | ₩27,266 | ₩27,317 | +0.10% | 15.2만 |
|---|
| 2025.12.04 | ₩27,223 | ₩27,357 | ₩27,117 | ₩27,330 | +0.39% | 8.6만 |
|---|
| 2025.12.03 | ₩27,277 | ₩27,450 | ₩27,263 | ₩27,424 | +0.54% | 9.9만 |
|---|
| 2025.12.02 | ₩27,343 | ₩27,343 | ₩27,230 | ₩27,263 | -0.29% | 8.4만 |
|---|
| 2025.12.01 | ₩27,250 | ₩27,433 | ₩27,197 | ₩27,210 | -0.15% | 10.6만 |
|---|
| 2025.11.28 | ₩27,410 | ₩27,517 | ₩27,370 | ₩27,504 | +0.34% | 6.8만 |
|---|
| 2025.11.26 | ₩27,237 | ₩27,477 | ₩27,237 | ₩27,397 | +0.59% | 8.2만 |
|---|
| 2025.11.25 | ₩27,424 | ₩27,664 | ₩27,424 | ₩27,624 | +0.73% | 10.1만 |
|---|
| 2025.11.24 | ₩27,157 | ₩27,477 | ₩27,157 | ₩27,437 | +1.03% | 12.2만 |
|---|
| 2025.11.21 | ₩27,010 | ₩27,237 | ₩26,999 | ₩27,090 | +0.30% | 24.3만 |
|---|
| 2025.11.20 | ₩27,677 | ₩27,677 | ₩26,890 | ₩26,890 | -2.84% | 12.4만 |
|---|
| 2025.11.19 | ₩27,437 | ₩27,690 | ₩27,410 | ₩27,504 | +0.24% | 15.8만 |
|---|
| 2025.11.18 | ₩27,103 | ₩27,484 | ₩27,103 | ₩27,197 | +0.34% | 16.5만 |
|---|
| 2025.11.17 | ₩27,584 | ₩27,805 | ₩27,163 | ₩27,250 | -1.21% | 23.3만 |
|---|
| 2025.11.14 | ₩27,237 | ₩27,755 | ₩27,230 | ₩27,570 | +1.22% | 19만 |
|---|
| 2025.11.13 | ₩28,184 | ₩28,251 | ₩27,450 | ₩27,557 | -2.23% | 36만 |
|---|
| 2025.11.12 | ₩28,585 | ₩28,691 | ₩28,531 | ₩28,571 | -0.05% | 8.5만 |
|---|
| 2025.11.11 | ₩28,438 | ₩28,611 | ₩28,368 | ₩28,558 | +0.42% | 8.3만 |
|---|
| 2025.11.10 | ₩28,424 | ₩28,484 | ₩28,398 | ₩28,438 | +0.05% | 13.3만 |
|---|
| 2025.11.07 | ₩27,877 | ₩28,271 | ₩27,638 | ₩28,264 | +1.39% | 25.7만 |
|---|
| 2025.11.06 | ₩28,478 | ₩28,571 | ₩28,037 | ₩28,051 | -1.50% | 16.3만 |
|---|
| 2025.11.05 | ₩28,558 | ₩28,765 | ₩28,545 | ₩28,718 | +0.56% | 14.7만 |
|---|
| 2025.11.04 | ₩28,678 | ₩28,926 | ₩28,545 | ₩28,571 | -0.37% | 17.3만 |
|---|
| 2025.11.03 | ₩28,865 | ₩29,018 | ₩28,665 | ₩28,998 | +0.46% | 32.4만 |
|---|
| 2025.10.31 | ₩28,838 | ₩29,052 | ₩28,798 | ₩29,052 | +0.74% | 25.5만 |
|---|
| 2025.10.30 | ₩28,811 | ₩29,105 | ₩28,798 | ₩28,851 | +0.14% | 17.4만 |
|---|
| 2025.10.29 | ₩29,345 | ₩29,461 | ₩28,932 | ₩29,158 | -0.64% | 25.5만 |
|---|
| 2025.10.28 | ₩29,412 | ₩29,492 | ₩29,232 | ₩29,292 | -0.41% | 23만 |
|---|
| 2025.10.27 | ₩29,465 | ₩29,465 | ₩29,325 | ₩29,452 | -0.05% | 17.6만 |
|---|
| 2025.10.24 | ₩29,172 | ₩29,265 | ₩29,172 | ₩29,225 | +0.18% | 16.2만 |
|---|
| 2025.10.23 | ₩28,851 | ₩28,998 | ₩28,835 | ₩28,958 | +0.37% | 9만 |
|---|
| 2025.10.22 | ₩29,359 | ₩29,465 | ₩28,791 | ₩29,118 | -0.82% | 20.1만 |
|---|
| 2025.10.21 | ₩29,492 | ₩29,612 | ₩29,305 | ₩29,505 | +0.05% | 7.6만 |
|---|
| 2025.10.20 | ₩29,439 | ₩29,535 | ₩29,372 | ₩29,372 | -0.23% | 12.1만 |
|---|
| 2025.10.17 | ₩29,252 | ₩29,372 | ₩29,052 | ₩29,238 | -0.05% | 19만 |
|---|
| 2025.10.16 | ₩29,986 | ₩30,016 | ₩29,238 | ₩29,385 | -2.00% | 14.6만 |
|---|
| 2025.10.15 | ₩30,146 | ₩30,253 | ₩30,039 | ₩30,226 | +0.27% | 22.3만 |
|---|
| 2025.10.14 | ₩29,585 | ₩30,019 | ₩29,399 | ₩29,999 | +1.40% | 17.9만 |
|---|
| 2025.10.13 | ₩29,759 | ₩29,847 | ₩29,759 | ₩29,799 | +0.13% | 20만 |
|---|
| 2025.10.10 | ₩30,453 | ₩30,552 | ₩29,532 | ₩29,532 | -3.02% | 50.3만 |
|---|