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 | ₩22,552 | ₩22,648 | ₩22,545 | ₩22,598 | +0.21% | 4만 |
| 2026.10.08 | ₩22,391 | ₩22,538 | ₩22,284 | ₩22,511 | +0.54% | 8.7만 |
| 2026.10.07 | ₩22,632 | ₩22,752 | ₩22,598 | ₩22,645 | +0.06% | 10.5만 |
| 2026.10.06 | ₩23,152 | ₩23,152 | ₩22,899 | ₩22,912 | -1.04% | 6.7만 |
| 2026.10.05 | ₩22,952 | ₩23,132 | ₩22,853 | ₩23,059 | +0.47% | 4.1만 |
| 2026.10.02 | ₩23,032 | ₩23,112 | ₩22,912 | ₩22,939 | -0.41% | 6만 |
| 2026.10.01 | ₩22,765 | ₩22,899 | ₩22,605 | ₩22,832 | +0.29% | 5.3만 |
| 2026.09.30 | ₩23,072 | ₩23,072 | ₩22,912 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,912 |
| -0.69% |
| 6.7만 |
| 2026.09.29 | ₩23,032 | ₩23,032 | ₩22,819 | ₩22,925 | -0.46% | 4.8만 |
|---|
| 2026.09.28 | ₩22,979 | ₩23,126 | ₩22,885 | ₩23,032 | +0.23% | 9.8만 |
|---|
| 2026.09.25 | ₩23,086 | ₩23,179 | ₩23,005 | ₩23,086 | 0.00% | 9.9만 |
|---|
| 2026.09.24 | ₩23,072 | ₩23,086 | ₩22,872 | ₩23,072 | 0.00% | 4만 |
|---|
| 2026.09.23 | ₩23,459 | ₩23,513 | ₩23,192 | ₩23,192 | -1.14% | 9.4만 |
|---|
| 2026.09.22 | ₩23,686 | ₩23,753 | ₩23,566 | ₩23,646 | -0.17% | 3.8만 |
|---|
| 2026.09.21 | ₩23,540 | ₩23,594 | ₩23,500 | ₩23,513 | -0.11% | 7.2만 |
|---|
| 2026.09.18 | ₩23,473 | ₩23,473 | ₩23,339 | ₩23,446 | -0.11% | 6.1만 |
|---|
| 2026.09.17 | ₩23,753 | ₩23,753 | ₩23,540 | ₩23,540 | -0.90% | 5.1만 |
|---|
| 2026.09.16 | ₩23,620 | ₩23,773 | ₩23,366 | ₩23,580 | -0.17% | 9.2만 |
|---|
| 2026.09.15 | ₩23,727 | ₩23,727 | ₩23,586 | ₩23,633 | -0.39% | 5.5만 |
|---|
| 2026.09.14 | ₩23,673 | ₩23,900 | ₩23,673 | ₩23,767 | +0.39% | 7.4만 |
|---|
| 2026.09.11 | ₩24,100 | ₩24,100 | ₩23,840 | ₩23,840 | -1.08% | 4.6만 |
|---|
| 2026.09.10 | ₩23,887 | ₩23,900 | ₩23,753 | ₩23,807 | -0.34% | 4.5만 |
|---|
| 2026.09.09 | ₩24,327 | ₩24,407 | ₩24,120 | ₩24,127 | -0.82% | 6.1만 |
|---|
| 2026.09.08 | ₩24,394 | ₩24,541 | ₩24,394 | ₩24,434 | +0.16% | 3.3만 |
|---|
| 2026.09.04 | ₩24,314 | ₩24,541 | ₩24,314 | ₩24,528 | +0.88% | 4.7만 |
|---|
| 2026.09.03 | ₩24,568 | ₩24,568 | ₩24,421 | ₩24,474 | -0.38% | 4.6만 |
|---|
| 2026.09.02 | ₩24,341 | ₩24,574 | ₩24,341 | ₩24,541 | +0.82% | 23만 |
|---|
| 2026.09.01 | ₩24,474 | ₩24,501 | ₩24,301 | ₩24,354 | -0.49% | 9.2만 |
|---|
| 2026.08.31 | ₩24,688 | ₩24,688 | ₩24,474 | ₩24,608 | -0.32% | 6.2만 |
|---|
| 2026.08.28 | ₩24,995 | ₩25,022 | ₩24,688 | ₩24,688 | -1.23% | 8.3만 |
|---|
| 2026.08.27 | ₩25,035 | ₩25,059 | ₩24,942 | ₩25,019 | -0.06% | 3.1만 |
|---|
| 2026.08.26 | ₩25,035 | ₩25,148 | ₩25,035 | ₩25,135 | +0.40% | 2.6만 |
|---|
| 2026.08.25 | ₩25,102 | ₩25,155 | ₩25,082 | ₩25,155 | +0.21% | 7만 |
|---|
| 2026.08.24 | ₩25,115 | ₩25,142 | ₩25,008 | ₩25,035 | -0.32% | 7.7만 |
|---|
| 2026.08.21 | ₩25,235 | ₩25,235 | ₩25,095 | ₩25,202 | -0.13% | 5.5만 |
|---|
| 2026.08.20 | ₩25,222 | ₩25,229 | ₩24,995 | ₩25,022 | -0.79% | 9.3만 |
|---|
| 2026.08.19 | ₩25,716 | ₩25,716 | ₩25,476 | ₩25,489 | -0.88% | 3.7만 |
|---|
| 2026.08.18 | ₩25,689 | ₩25,689 | ₩25,396 | ₩25,422 | -1.04% | 6.1만 |
|---|
| 2026.08.17 | ₩25,663 | ₩25,729 | ₩25,636 | ₩25,703 | +0.16% | 4.2만 |
|---|
| 2026.08.14 | ₩25,703 | ₩25,783 | ₩25,649 | ₩25,743 | +0.16% | 2.7만 |
|---|
| 2026.08.13 | ₩25,743 | ₩25,796 | ₩25,655 | ₩25,716 | -0.10% | 2.5만 |
|---|
| 2026.08.12 | ₩25,836 | ₩25,836 | ₩25,703 | ₩25,803 | -0.13% | 2.3만 |
|---|
| 2026.08.11 | ₩25,689 | ₩25,783 | ₩25,676 | ₩25,703 | +0.05% | 2.2만 |
|---|
| 2026.08.10 | ₩25,649 | ₩25,743 | ₩25,622 | ₩25,636 | -0.05% | 2.8만 |
|---|
| 2026.08.07 | ₩25,676 | ₩25,809 | ₩25,649 | ₩25,763 | +0.34% | 2.2만 |
|---|
| 2026.08.06 | ₩25,636 | ₩25,724 | ₩25,542 | ₩25,546 | -0.35% | 1.3만 |
|---|
| 2026.08.05 | ₩25,943 | ₩25,963 | ₩25,804 | ₩25,804 | -0.54% | 1.8만 |
|---|
| 2026.08.04 | ₩25,529 | ₩25,955 | ₩25,529 | ₩25,904 | +1.47% | 2.1만 |
|---|
| 2026.08.03 | ₩25,128 | ₩25,496 | ₩25,128 | ₩25,488 | +1.43% | 3.4만 |
|---|
| 2026.07.31 | ₩25,329 | ₩25,329 | ₩24,808 | ₩25,064 | -1.04% | 3.8만 |
|---|
| 2026.07.30 | ₩25,142 | ₩25,182 | ₩24,915 | ₩25,169 | +0.11% | 3.6만 |
|---|
| 2026.07.29 | ₩25,355 | ₩25,381 | ₩24,982 | ₩25,008 | -1.37% | 3.6만 |
|---|
| 2026.07.28 | ₩25,329 | ₩25,422 | ₩25,195 | ₩25,409 | +0.32% | 4.4만 |
|---|
| 2026.07.27 | ₩25,409 | ₩25,589 | ₩25,275 | ₩25,369 | -0.16% | 3.4만 |
|---|
| 2026.07.24 | ₩25,369 | ₩25,436 | ₩25,209 | ₩25,246 | -0.48% | 3.4만 |
|---|
| 2026.07.23 | ₩25,182 | ₩25,362 | ₩25,169 | ₩25,286 | +0.41% | 2.9만 |
|---|
| 2026.07.22 | ₩25,609 | ₩25,769 | ₩25,529 | ₩25,569 | -0.16% | 2.8만 |
|---|
| 2026.07.21 | ₩25,516 | ₩25,796 | ₩25,509 | ₩25,756 | +0.94% | 2.8만 |
|---|
| 2026.07.20 | ₩25,609 | ₩25,664 | ₩25,422 | ₩25,422 | -0.73% | 2.8만 |
|---|
| 2026.07.17 | ₩25,476 | ₩25,689 | ₩25,396 | ₩25,542 | +0.26% | 4.9만 |
|---|
| 2026.07.16 | ₩25,649 | ₩25,769 | ₩25,596 | ₩25,689 | +0.16% | 5.3만 |
|---|
| 2026.07.15 | ₩25,769 | ₩25,890 | ₩25,743 | ₩25,809 | +0.16% | 5.7만 |
|---|
| 2026.07.14 | ₩25,836 | ₩25,890 | ₩25,704 | ₩25,740 | -0.37% | 1.8만 |
|---|
| 2026.07.13 | ₩25,756 | ₩25,861 | ₩25,609 | ₩25,673 | -0.32% | 4.8만 |
|---|
| 2026.07.10 | ₩26,036 | ₩26,036 | ₩25,703 | ₩25,836 | -0.77% | 3.7만 |
|---|
| 2026.07.09 | ₩25,756 | ₩25,996 | ₩25,756 | ₩25,970 | +0.83% | 4.1만 |
|---|
| 2026.07.08 | ₩25,916 | ₩25,916 | ₩25,566 | ₩25,809 | -0.41% | 6.3만 |
|---|
| 2026.07.07 | ₩26,210 | ₩26,237 | ₩25,943 | ₩26,023 | -0.71% | 2.7만 |
|---|
| 2026.07.06 | ₩26,076 | ₩26,357 | ₩26,076 | ₩26,213 | +0.52% | 4.3만 |
|---|
| 2026.07.02 | ₩26,370 | ₩26,490 | ₩25,916 | ₩26,170 | -0.76% | 4만 |
|---|
| 2026.07.01 | ₩26,477 | ₩26,664 | ₩26,384 | ₩26,450 | -0.10% | 2.7만 |
|---|
| 2026.06.30 | ₩26,397 | ₩26,537 | ₩26,290 | ₩26,504 | +0.40% | 4.4만 |
|---|
| 2026.06.29 | ₩26,210 | ₩26,397 | ₩26,050 | ₩26,397 | +0.71% | 6.3만 |
|---|
| 2026.06.26 | ₩26,263 | ₩26,436 | ₩26,117 | ₩26,277 | +0.05% | 8.3만 |
|---|
| 2026.06.25 | ₩26,370 | ₩26,631 | ₩26,250 | ₩26,424 | +0.20% | 4.9만 |
|---|
| 2026.06.24 | ₩26,317 | ₩26,624 | ₩26,262 | ₩26,357 | +0.15% | 3만 |
|---|
| 2026.06.23 | ₩26,076 | ₩26,464 | ₩26,036 | ₩26,317 | +0.92% | 5.6만 |
|---|
| 2026.06.22 | ₩26,437 | ₩26,637 | ₩26,397 | ₩26,530 | +0.35% | 5.8만 |
|---|
| 2026.06.18 | ₩26,197 | ₩26,317 | ₩26,036 | ₩26,317 | +0.46% | 4.5만 |
|---|
| 2026.06.17 | ₩26,157 | ₩26,450 | ₩25,916 | ₩25,974 | -0.70% | 8.2만 |
|---|
| 2026.06.16 | ₩26,384 | ₩26,490 | ₩26,117 | ₩26,143 | -0.91% | 3.2만 |
|---|
| 2026.06.15 | ₩26,437 | ₩26,637 | ₩26,317 | ₩26,357 | -0.30% | 11.3만 |
|---|
| 2026.06.12 | ₩26,036 | ₩26,437 | ₩25,996 | ₩26,186 | +0.57% | 4.4만 |
|---|
| 2026.06.11 | ₩25,449 | ₩26,050 | ₩25,449 | ₩26,010 | +2.20% | 1.9만 |
|---|
| 2026.06.10 | ₩25,609 | ₩25,983 | ₩25,396 | ₩25,450 | -0.62% | 11.1만 |
|---|
| 2026.06.09 | ₩25,769 | ₩26,170 | ₩25,075 | ₩25,649 | -0.47% | 4.8만 |
|---|
| 2026.06.08 | ₩25,743 | ₩25,870 | ₩25,609 | ₩25,609 | -0.52% | 4.4만 |
|---|
| 2026.06.05 | ₩26,197 | ₩26,197 | ₩25,329 | ₩25,449 | -2.85% | 11.7만 |
|---|
| 2026.06.04 | ₩25,943 | ₩26,410 | ₩25,903 | ₩26,370 | +1.65% | 4.9만 |
|---|
| 2026.06.03 | ₩26,397 | ₩26,397 | ₩26,070 | ₩26,157 | -0.91% | 6만 |
|---|
| 2026.06.02 | ₩26,237 | ₩26,530 | ₩26,237 | ₩26,517 | +1.07% | 9.3만 |
|---|
| 2026.06.01 | ₩26,103 | ₩26,370 | ₩26,036 | ₩26,265 | +0.62% | 4.2만 |
|---|
| 2026.05.29 | ₩26,424 | ₩26,450 | ₩26,183 | ₩26,343 | -0.30% | 7.2만 |
|---|
| 2026.05.28 | ₩26,250 | ₩26,545 | ₩26,197 | ₩26,477 | +0.86% | 5.8만 |
|---|
| 2026.05.27 | ₩26,544 | ₩26,611 | ₩26,430 | ₩26,504 | -0.15% | 6.3만 |
|---|
| 2026.05.26 | ₩26,277 | ₩26,530 | ₩26,277 | ₩26,530 | +0.97% | 3.7만 |
|---|
| 2026.05.22 | ₩26,010 | ₩26,170 | ₩25,956 | ₩26,063 | +0.21% | 8.2만 |
|---|
| 2026.05.21 | ₩25,516 | ₩25,930 | ₩25,482 | ₩25,836 | +1.26% | 4.5만 |
|---|
| 2026.05.20 | ₩25,329 | ₩25,796 | ₩25,235 | ₩25,769 | +1.74% | 10만 |
|---|
| 2026.05.19 | ₩25,329 | ₩25,349 | ₩24,982 | ₩25,182 | -0.58% | 4.3만 |
|---|
| 2026.05.18 | ₩25,569 | ₩25,663 | ₩25,289 | ₩25,476 | -0.37% | 4.5만 |
|---|
| 2026.05.15 | ₩25,863 | ₩25,863 | ₩25,549 | ₩25,596 | -1.03% | 7.3만 |
|---|
| 2026.05.14 | ₩26,130 | ₩26,303 | ₩26,050 | ₩26,210 | +0.31% | 5.2만 |
|---|
| 2026.05.13 | ₩26,157 | ₩26,223 | ₩25,970 | ₩26,223 | +0.26% | 3.6만 |
|---|
| 2026.05.12 | ₩26,290 | ₩26,290 | ₩25,796 | ₩26,177 | -0.43% | 3.1만 |
|---|
| 2026.05.11 | ₩26,303 | ₩26,570 | ₩26,303 | ₩26,450 | +0.56% | 9.1만 |
|---|
| 2026.05.08 | ₩26,450 | ₩26,450 | ₩26,243 | ₩26,357 | -0.35% | 4만 |
|---|
| 2026.05.07 | ₩26,637 | ₩26,637 | ₩26,117 | ₩26,197 | -1.65% | 9.7만 |
|---|
| 2026.05.06 | ₩26,611 | ₩26,757 | ₩26,490 | ₩26,717 | +0.40% | 10.2만 |
|---|
| 2026.05.05 | ₩26,117 | ₩26,410 | ₩26,117 | ₩26,384 | +1.02% | 8.7만 |
|---|
| 2026.05.04 | ₩25,983 | ₩26,194 | ₩25,860 | ₩25,970 | -0.05% | 3.6만 |
|---|
| 2026.05.01 | ₩26,143 | ₩26,143 | ₩25,903 | ₩26,110 | -0.13% | 3.3만 |
|---|
| 2026.04.30 | ₩25,676 | ₩26,010 | ₩25,556 | ₩26,010 | +1.30% | 2.9만 |
|---|
| 2026.04.29 | ₩25,764 | ₩25,783 | ₩25,489 | ₩25,609 | -0.60% | 5.7만 |
|---|
| 2026.04.28 | ₩25,943 | ₩26,036 | ₩25,689 | ₩25,743 | -0.77% | 3.5만 |
|---|
| 2026.04.27 | ₩26,010 | ₩26,100 | ₩25,970 | ₩26,036 | +0.10% | 3.2만 |
|---|
| 2026.04.24 | ₩25,983 | ₩26,123 | ₩25,836 | ₩26,008 | +0.10% | 5만 |
|---|
| 2026.04.23 | ₩25,996 | ₩26,076 | ₩25,574 | ₩25,903 | -0.36% | 2.6만 |
|---|
| 2026.04.22 | ₩26,317 | ₩26,317 | ₩26,036 | ₩26,114 | -0.77% | 2.8만 |
|---|
| 2026.04.21 | ₩26,303 | ₩26,450 | ₩25,970 | ₩25,983 | -1.22% | 3.6만 |
|---|
| 2026.04.20 | ₩26,063 | ₩26,263 | ₩26,036 | ₩26,210 | +0.56% | 6만 |
|---|
| 2026.04.17 | ₩25,916 | ₩26,303 | ₩25,903 | ₩26,143 | +0.88% | 5.8만 |
|---|
| 2026.04.16 | ₩25,596 | ₩25,636 | ₩25,502 | ₩25,622 | +0.10% | 3.3만 |
|---|
| 2026.04.15 | ₩25,756 | ₩25,769 | ₩25,649 | ₩25,756 | 0.00% | 4.5만 |
|---|
| 2026.04.14 | ₩25,489 | ₩25,769 | ₩25,489 | ₩25,703 | +0.84% | 2.9만 |
|---|
| 2026.04.13 | ₩25,008 | ₩25,405 | ₩24,948 | ₩25,383 | +1.50% | 9만 |
|---|
| 2026.04.10 | ₩25,115 | ₩25,162 | ₩25,022 | ₩25,062 | -0.21% | 5.2만 |
|---|
| 2026.04.09 | ₩24,835 | ₩25,197 | ₩24,835 | ₩25,155 | +1.29% | 2.7만 |
|---|
| 2026.04.08 | ₩25,169 | ₩25,262 | ₩24,968 | ₩25,095 | -0.29% | 6.2만 |
|---|
| 2026.04.07 | ₩24,301 | ₩24,407 | ₩24,127 | ₩24,381 | +0.33% | 2.5만 |
|---|
| 2026.04.06 | ₩24,180 | ₩24,394 | ₩24,180 | ₩24,367 | +0.77% | 6.3만 |
|---|
| 2026.04.02 | ₩23,660 | ₩24,301 | ₩23,660 | ₩24,267 | +2.57% | 3.3만 |
|---|
| 2026.04.01 | ₩24,301 | ₩24,594 | ₩24,261 | ₩24,301 | 0.00% | 7.2만 |
|---|
| 2026.03.31 | ₩23,660 | ₩24,207 | ₩23,646 | ₩24,154 | +2.09% | 8.4만 |
|---|
| 2026.03.30 | ₩23,860 | ₩23,860 | ₩23,286 | ₩23,353 | -2.13% | 7.2만 |
|---|
| 2026.03.27 | ₩24,007 | ₩24,034 | ₩23,660 | ₩23,673 | -1.39% | 6.4만 |
|---|
| 2026.03.26 | ₩24,274 | ₩24,474 | ₩24,087 | ₩24,087 | -0.77% | 4.1만 |
|---|
| 2026.03.25 | ₩24,180 | ₩24,768 | ₩24,180 | ₩24,640 | +1.90% | 5.2만 |
|---|
| 2026.03.24 | ₩24,274 | ₩24,514 | ₩24,074 | ₩24,381 | +0.44% | 2.5만 |
|---|
| 2026.03.23 | ₩23,807 | ₩24,688 | ₩23,807 | ₩24,301 | +2.08% | 6.1만 |
|---|
| 2026.03.20 | ₩24,274 | ₩24,287 | ₩23,593 | ₩23,780 | -2.04% | 5.4만 |
|---|
| 2026.03.19 | ₩23,913 | ₩24,534 | ₩23,887 | ₩24,353 | +1.84% | 5.7만 |
|---|
| 2026.03.18 | ₩24,568 | ₩24,634 | ₩24,327 | ₩24,327 | -0.98% | 1.9만 |
|---|
| 2026.03.17 | ₩24,795 | ₩24,895 | ₩24,661 | ₩24,735 | -0.24% | 3.8만 |
|---|
| 2026.03.16 | ₩24,674 | ₩24,835 | ₩24,590 | ₩24,594 | -0.32% | 3.5만 |
|---|
| 2026.03.13 | ₩24,594 | ₩24,715 | ₩24,327 | ₩24,381 | -0.87% | 6만 |
|---|
| 2026.03.12 | ₩25,022 | ₩25,022 | ₩24,421 | ₩24,514 | -2.03% | 3.9만 |
|---|
| 2026.03.11 | ₩25,022 | ₩25,222 | ₩24,915 | ₩25,115 | +0.37% | 2.6만 |
|---|
| 2026.03.10 | ₩25,115 | ₩25,496 | ₩25,102 | ₩25,112 | -0.01% | 2.6만 |
|---|
| 2026.03.09 | ₩24,554 | ₩25,223 | ₩24,287 | ₩25,182 | +2.56% | 6.5만 |
|---|
| 2026.03.06 | ₩24,928 | ₩25,142 | ₩24,795 | ₩24,901 | -0.11% | 7.1만 |
|---|
| 2026.03.05 | ₩25,756 | ₩25,823 | ₩25,222 | ₩25,488 | -1.04% | 8.1만 |
|---|
| 2026.03.04 | ₩26,170 | ₩26,210 | ₩25,876 | ₩26,157 | -0.05% | 4.8만 |
|---|
| 2026.03.03 | ₩25,703 | ₩26,063 | ₩25,275 | ₩25,890 | +0.73% | 6.7만 |
|---|
| 2026.03.02 | ₩25,890 | ₩26,343 | ₩25,557 | ₩26,343 | +1.75% | 11.1만 |
|---|
| 2026.02.27 | ₩26,237 | ₩26,263 | ₩25,970 | ₩26,090 | -0.56% | 6.9만 |
|---|
| 2026.02.26 | ₩26,424 | ₩26,577 | ₩26,263 | ₩26,544 | +0.45% | 7.9만 |
|---|
| 2026.02.25 | ₩26,704 | ₩26,704 | ₩26,470 | ₩26,615 | -0.33% | 7.8만 |
|---|
| 2026.02.24 | ₩26,117 | ₩26,584 | ₩26,117 | ₩26,517 | +1.53% | 10만 |
|---|
| 2026.02.23 | ₩26,517 | ₩26,637 | ₩26,063 | ₩26,250 | -1.01% | 11.1만 |
|---|
| 2026.02.20 | ₩26,424 | ₩26,864 | ₩26,424 | ₩26,637 | +0.81% | 8.8만 |
|---|
| 2026.02.19 | ₩26,517 | ₩26,677 | ₩26,370 | ₩26,677 | +0.60% | 6.2만 |
|---|
| 2026.02.18 | ₩26,704 | ₩27,051 | ₩26,637 | ₩26,744 | +0.15% | 7.9만 |
|---|
| 2026.02.17 | ₩26,637 | ₩26,771 | ₩26,303 | ₩26,677 | +0.15% | 10.4만 |
|---|
| 2026.02.13 | ₩26,504 | ₩26,918 | ₩26,297 | ₩26,651 | +0.55% | 6.8만 |
|---|
| 2026.02.12 | ₩27,091 | ₩27,145 | ₩26,317 | ₩26,384 | -2.61% | 5.9만 |
|---|
| 2026.02.11 | ₩27,332 | ₩27,410 | ₩26,805 | ₩27,051 | -1.03% | 4.3만 |
|---|
| 2026.02.10 | ₩27,185 | ₩27,318 | ₩27,145 | ₩27,145 | -0.15% | 4.9만 |
|---|
| 2026.02.09 | ₩27,038 | ₩27,278 | ₩26,934 | ₩27,185 | +0.54% | 9.8만 |
|---|
| 2026.02.06 | ₩26,384 | ₩27,117 | ₩26,384 | ₩27,024 | +2.43% | 10.2만 |
|---|
| 2026.02.05 | ₩26,450 | ₩26,671 | ₩26,036 | ₩26,103 | -1.31% | 11.4만 |
|---|
| 2026.02.04 | ₩26,904 | ₩27,105 | ₩26,424 | ₩26,717 | -0.69% | 9.9만 |
|---|
| 2026.02.03 | ₩26,918 | ₩27,185 | ₩26,611 | ₩26,931 | +0.05% | 7.9만 |
|---|
| 2026.02.02 | ₩26,570 | ₩27,091 | ₩26,557 | ₩26,891 | +1.21% | 11.7만 |
|---|
| 2026.01.30 | ₩26,904 | ₩27,026 | ₩26,570 | ₩26,704 | -0.74% | 12.6만 |
|---|
| 2026.01.29 | ₩27,078 | ₩27,198 | ₩26,691 | ₩27,038 | -0.15% | 10.3만 |
|---|
| 2026.01.28 | ₩27,372 | ₩27,438 | ₩27,158 | ₩27,225 | -0.54% | 11.1만 |
|---|
| 2026.01.27 | ₩27,265 | ₩27,338 | ₩27,198 | ₩27,305 | +0.15% | 10.3만 |
|---|
| 2026.01.26 | ₩27,345 | ₩27,492 | ₩27,238 | ₩27,265 | -0.29% | 8.5만 |
|---|
| 2026.01.23 | ₩27,759 | ₩27,784 | ₩27,318 | ₩27,341 | -1.51% | 8.5만 |
|---|
| 2026.01.22 | ₩27,839 | ₩28,014 | ₩27,826 | ₩27,826 | -0.05% | 8.9만 |
|---|
| 2026.01.21 | ₩27,505 | ₩27,892 | ₩27,385 | ₩27,812 | +1.12% | 8.6만 |
|---|
| 2026.01.20 | ₩27,171 | ₩27,559 | ₩27,171 | ₩27,345 | +0.64% | 6.3만 |
|---|
| 2026.01.16 | ₩27,612 | ₩27,739 | ₩27,559 | ₩27,599 | -0.05% | 9.2만 |
|---|
| 2026.01.15 | ₩27,545 | ₩27,752 | ₩27,478 | ₩27,585 | +0.15% | 18.3만 |
|---|
| 2026.01.14 | ₩27,358 | ₩27,612 | ₩27,358 | ₩27,599 | +0.88% | 7.1만 |
|---|
| 2026.01.13 | ₩27,425 | ₩27,532 | ₩27,352 | ₩27,412 | -0.05% | 5.3만 |
|---|
| 2026.01.12 | ₩27,265 | ₩27,438 | ₩27,191 | ₩27,412 | +0.54% | 7.7만 |
|---|
| 2026.01.09 | ₩27,251 | ₩27,505 | ₩27,198 | ₩27,358 | +0.39% | 15.3만 |
|---|
| 2026.01.08 | ₩26,918 | ₩27,271 | ₩26,918 | ₩27,185 | +0.99% | 6.6만 |
|---|
| 2026.01.07 | ₩27,158 | ₩27,198 | ₩26,984 | ₩27,091 | -0.25% | 10.8만 |
|---|
| 2026.01.06 | ₩26,931 | ₩27,185 | ₩26,771 | ₩27,185 | +0.94% | 14.7만 |
|---|
| 2026.01.05 | ₩26,570 | ₩26,958 | ₩26,570 | ₩26,851 | +1.06% | 14.2만 |
|---|
| 2026.01.02 | ₩26,357 | ₩26,557 | ₩26,290 | ₩26,517 | +0.61% | 18.8만 |
|---|
| 2025.12.31 | ₩26,464 | ₩26,504 | ₩26,303 | ₩26,303 | -0.61% | 16.7만 |
|---|
| 2025.12.30 | ₩26,797 | ₩26,811 | ₩26,631 | ₩26,691 | -0.40% | 15.4만 |
|---|
| 2025.12.29 | ₩26,811 | ₩26,944 | ₩26,757 | ₩26,784 | -0.10% | 12.9만 |
|---|
| 2025.12.26 | ₩27,038 | ₩27,038 | ₩26,858 | ₩26,904 | -0.49% | 16.2만 |
|---|
| 2025.12.24 | ₩27,024 | ₩27,065 | ₩26,951 | ₩27,065 | +0.15% | 5.7만 |
|---|
| 2025.12.23 | ₩27,238 | ₩27,251 | ₩27,137 | ₩27,185 | -0.20% | 6.8만 |
|---|
| 2025.12.22 | ₩27,091 | ₩27,452 | ₩27,091 | ₩27,265 | +0.64% | 8.5만 |
|---|
| 2025.12.19 | ₩26,904 | ₩27,127 | ₩26,904 | ₩27,038 | +0.50% | 12.8만 |
|---|
| 2025.12.18 | ₩26,958 | ₩27,171 | ₩26,890 | ₩26,891 | -0.25% | 4.5만 |
|---|
| 2025.12.17 | ₩27,211 | ₩27,393 | ₩26,884 | ₩26,918 | -1.08% | 14.2만 |
|---|
| 2025.12.16 | ₩27,372 | ₩27,372 | ₩27,105 | ₩27,265 | -0.39% | 6.6만 |
|---|
| 2025.12.15 | ₩27,465 | ₩27,599 | ₩27,345 | ₩27,345 | -0.44% | 47.9만 |
|---|
| 2025.12.12 | ₩27,812 | ₩27,859 | ₩27,438 | ₩27,505 | -1.10% | 8.2만 |
|---|
| 2025.12.11 | ₩27,559 | ₩27,823 | ₩27,559 | ₩27,799 | +0.87% | 8.4만 |
|---|
| 2025.12.10 | ₩27,478 | ₩27,799 | ₩27,438 | ₩27,759 | +1.02% | 14.6만 |
|---|
| 2025.12.09 | ₩27,398 | ₩27,505 | ₩27,382 | ₩27,465 | +0.24% | 5.6만 |
|---|
| 2025.12.08 | ₩27,345 | ₩27,438 | ₩27,338 | ₩27,438 | +0.34% | 8.6만 |
|---|
| 2025.12.05 | ₩27,305 | ₩27,452 | ₩27,281 | ₩27,332 | +0.10% | 15.2만 |
|---|
| 2025.12.04 | ₩27,238 | ₩27,372 | ₩27,131 | ₩27,345 | +0.39% | 8.6만 |
|---|
| 2025.12.03 | ₩27,291 | ₩27,465 | ₩27,278 | ₩27,438 | +0.54% | 9.9만 |
|---|
| 2025.12.02 | ₩27,358 | ₩27,358 | ₩27,245 | ₩27,278 | -0.29% | 8.4만 |
|---|
| 2025.12.01 | ₩27,265 | ₩27,448 | ₩27,211 | ₩27,225 | -0.15% | 10.6만 |
|---|
| 2025.11.28 | ₩27,425 | ₩27,532 | ₩27,385 | ₩27,518 | +0.34% | 6.8만 |
|---|
| 2025.11.26 | ₩27,251 | ₩27,492 | ₩27,251 | ₩27,412 | +0.59% | 8.2만 |
|---|
| 2025.11.25 | ₩27,438 | ₩27,679 | ₩27,438 | ₩27,639 | +0.73% | 10.1만 |
|---|
| 2025.11.24 | ₩27,171 | ₩27,492 | ₩27,171 | ₩27,452 | +1.03% | 12.2만 |
|---|
| 2025.11.21 | ₩27,024 | ₩27,251 | ₩27,014 | ₩27,105 | +0.30% | 24.3만 |
|---|
| 2025.11.20 | ₩27,692 | ₩27,692 | ₩26,904 | ₩26,904 | -2.84% | 12.4만 |
|---|
| 2025.11.19 | ₩27,452 | ₩27,705 | ₩27,425 | ₩27,518 | +0.24% | 15.8만 |
|---|
| 2025.11.18 | ₩27,118 | ₩27,498 | ₩27,118 | ₩27,211 | +0.34% | 16.5만 |
|---|
| 2025.11.17 | ₩27,599 | ₩27,820 | ₩27,178 | ₩27,265 | -1.21% | 23.3만 |
|---|
| 2025.11.14 | ₩27,251 | ₩27,769 | ₩27,245 | ₩27,585 | +1.22% | 19만 |
|---|
| 2025.11.13 | ₩28,199 | ₩28,266 | ₩27,465 | ₩27,572 | -2.23% | 36만 |
|---|
| 2025.11.12 | ₩28,600 | ₩28,707 | ₩28,547 | ₩28,587 | -0.05% | 8.5만 |
|---|
| 2025.11.11 | ₩28,453 | ₩28,627 | ₩28,384 | ₩28,573 | +0.42% | 8.3만 |
|---|
| 2025.11.10 | ₩28,440 | ₩28,500 | ₩28,413 | ₩28,453 | +0.05% | 13.3만 |
|---|
| 2025.11.07 | ₩27,892 | ₩28,286 | ₩27,653 | ₩28,280 | +1.39% | 25.7만 |
|---|
| 2025.11.06 | ₩28,493 | ₩28,587 | ₩28,053 | ₩28,066 | -1.50% | 16.3만 |
|---|
| 2025.11.05 | ₩28,573 | ₩28,780 | ₩28,560 | ₩28,734 | +0.56% | 14.7만 |
|---|
| 2025.11.04 | ₩28,693 | ₩28,942 | ₩28,560 | ₩28,587 | -0.37% | 17.3만 |
|---|
| 2025.11.03 | ₩28,880 | ₩29,034 | ₩28,680 | ₩29,014 | +0.46% | 32.4만 |
|---|
| 2025.10.31 | ₩28,854 | ₩29,067 | ₩28,814 | ₩29,067 | +0.74% | 25.5만 |
|---|
| 2025.10.30 | ₩28,827 | ₩29,121 | ₩28,814 | ₩28,867 | +0.14% | 17.4만 |
|---|
| 2025.10.29 | ₩29,361 | ₩29,477 | ₩28,947 | ₩29,174 | -0.64% | 25.5만 |
|---|
| 2025.10.28 | ₩29,428 | ₩29,508 | ₩29,248 | ₩29,308 | -0.41% | 23만 |
|---|
| 2025.10.27 | ₩29,481 | ₩29,481 | ₩29,341 | ₩29,468 | -0.05% | 17.6만 |
|---|
| 2025.10.24 | ₩29,187 | ₩29,281 | ₩29,187 | ₩29,241 | +0.18% | 16.2만 |
|---|
| 2025.10.23 | ₩28,867 | ₩29,014 | ₩28,851 | ₩28,974 | +0.37% | 9만 |
|---|
| 2025.10.22 | ₩29,374 | ₩29,481 | ₩28,807 | ₩29,134 | -0.82% | 20.1만 |
|---|
| 2025.10.21 | ₩29,508 | ₩29,628 | ₩29,321 | ₩29,521 | +0.05% | 7.6만 |
|---|
| 2025.10.20 | ₩29,455 | ₩29,551 | ₩29,388 | ₩29,388 | -0.23% | 12.1만 |
|---|
| 2025.10.17 | ₩29,268 | ₩29,388 | ₩29,067 | ₩29,254 | -0.05% | 19만 |
|---|
| 2025.10.16 | ₩30,002 | ₩30,033 | ₩29,254 | ₩29,401 | -2.00% | 14.6만 |
|---|
| 2025.10.15 | ₩30,162 | ₩30,269 | ₩30,055 | ₩30,242 | +0.27% | 22.3만 |
|---|
| 2025.10.14 | ₩29,601 | ₩30,035 | ₩29,414 | ₩30,015 | +1.40% | 17.9만 |
|---|
| 2025.10.13 | ₩29,775 | ₩29,863 | ₩29,775 | ₩29,815 | +0.13% | 20만 |
|---|
| 2025.10.10 | ₩30,469 | ₩30,568 | ₩29,548 | ₩29,548 | -3.02% | 50.3만 |
|---|