시장 데이터를 불러오는 중
전체 종목
Defiance Drone and Modern Warfare ETF 과거 주가
Defiance Drone and Modern Warfare ETF · JEDI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Defiance Drone and Modern Warfare ETF · JEDI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,150 | ₩32,150 | ₩31,033 | ₩31,454 | -2.16% | 9.5만 |
| 2026.10.08 | ₩32,391 | ₩32,525 | ₩31,575 | ₩31,856 | -1.65% | 15.1만 |
| 2026.10.07 | ₩33,248 | ₩33,248 | ₩32,217 | ₩32,739 | -1.53% | 7.7만 |
| 2026.10.06 | ₩33,395 | ₩34,230 | ₩33,395 | ₩33,743 | +1.04% | 8.8만 |
| 2026.10.05 | ₩33,797 | ₩33,797 | ₩32,967 | ₩33,194 | -1.78% | 14.6만 |
| 2026.10.02 | ₩33,756 | ₩34,386 | ₩33,214 | ₩33,690 | -0.20% | 8.6만 |
| 2026.10.01 | ₩33,730 | ₩33,930 | ₩33,020 | ₩33,168 | -1.67% | 13.8만 |
| 2026.09.30 | ₩33,971 | ₩34,754 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,582 |
| -1.14% |
| 7.5만 |
| 2026.09.29 | ₩34,854 | ₩35,229 | ₩33,703 | ₩33,730 | -3.23% | 6.5만 |
|---|
| 2026.09.28 | ₩34,921 | ₩35,111 | ₩34,305 | ₩34,332 | -1.69% | 12.2만 |
|---|
| 2026.09.25 | ₩35,697 | ₩36,132 | ₩35,296 | ₩35,510 | -0.52% | 15.7만 |
|---|
| 2026.09.24 | ₩34,506 | ₩35,577 | ₩34,038 | ₩35,363 | +2.48% | 6.7만 |
|---|
| 2026.09.23 | ₩35,670 | ₩35,965 | ₩34,600 | ₩34,774 | -2.51% | 4.9만 |
|---|
| 2026.09.22 | ₩35,590 | ₩35,952 | ₩34,867 | ₩35,724 | +0.38% | 5.6만 |
|---|
| 2026.09.21 | ₩34,881 | ₩35,557 | ₩34,760 | ₩35,322 | +1.27% | 11.3만 |
|---|
| 2026.09.18 | ₩35,296 | ₩35,416 | ₩34,011 | ₩34,078 | -3.45% | 15.2만 |
|---|
| 2026.09.17 | ₩34,573 | ₩35,416 | ₩34,546 | ₩35,028 | +1.32% | 11.1만 |
|---|
| 2026.09.16 | ₩34,198 | ₩34,198 | ₩33,023 | ₩33,716 | -1.41% | 9.2만 |
|---|
| 2026.09.15 | ₩34,118 | ₩34,660 | ₩33,462 | ₩34,158 | +0.12% | 9.4만 |
|---|
| 2026.09.14 | ₩33,435 | ₩34,600 | ₩33,301 | ₩34,252 | +2.44% | 5.8만 |
|---|
| 2026.09.11 | ₩34,426 | ₩34,747 | ₩34,078 | ₩34,252 | -0.51% | 11만 |
|---|
| 2026.09.10 | ₩33,797 | ₩35,175 | ₩33,797 | ₩33,957 | +0.48% | 6.6만 |
|---|
| 2026.09.09 | ₩35,403 | ₩35,697 | ₩34,131 | ₩34,131 | -3.59% | 19.1만 |
|---|
| 2026.09.08 | ₩34,667 | ₩35,828 | ₩34,533 | ₩35,684 | +2.93% | 14.4만 |
|---|
| 2026.09.04 | ₩34,921 | ₩35,135 | ₩34,252 | ₩34,399 | -1.49% | 8.7만 |
|---|
| 2026.09.03 | ₩34,680 | ₩35,189 | ₩34,158 | ₩34,626 | -0.15% | 19.5만 |
|---|
| 2026.09.02 | ₩33,743 | ₩34,399 | ₩33,676 | ₩34,332 | +1.75% | 16.4만 |
|---|
| 2026.09.01 | ₩34,399 | ₩34,653 | ₩33,636 | ₩33,797 | -1.75% | 23.1만 |
|---|
| 2026.08.31 | ₩35,082 | ₩35,563 | ₩34,842 | ₩35,215 | +0.38% | 17만 |
|---|
| 2026.08.28 | ₩36,541 | ₩36,685 | ₩34,988 | ₩35,363 | -3.22% | 20.3만 |
|---|
| 2026.08.27 | ₩36,139 | ₩37,089 | ₩36,139 | ₩36,969 | +2.30% | 17.2만 |
|---|
| 2026.08.26 | ₩35,992 | ₩36,581 | ₩35,483 | ₩35,938 | -0.15% | 17.3만 |
|---|
| 2026.08.25 | ₩36,755 | ₩36,781 | ₩36,018 | ₩36,112 | -1.75% | 23.9만 |
|---|
| 2026.08.24 | ₩37,692 | ₩37,692 | ₩36,032 | ₩36,112 | -4.19% | 96.7만 |
|---|
| 2026.08.21 | ₩38,147 | ₩38,890 | ₩37,585 | ₩38,321 | +0.46% | 48.2만 |
|---|
| 2026.08.20 | ₩38,896 | ₩39,043 | ₩36,902 | ₩37,718 | -3.03% | 65.9만 |
|---|
| 2026.08.19 | ₩40,074 | ₩40,074 | ₩38,187 | ₩39,271 | -2.00% | 91.7만 |
|---|
| 2026.08.18 | ₩39,525 | ₩41,265 | ₩39,191 | ₩40,248 | +1.83% | 97.2만 |
|---|
| 2026.08.17 | ₩41,707 | ₩41,787 | ₩40,762 | ₩40,770 | -2.25% | 17.2만 |
|---|
| 2026.08.14 | ₩41,841 | ₩42,898 | ₩40,905 | ₩42,015 | +0.42% | 26.1만 |
|---|
| 2026.08.13 | ₩39,619 | ₩40,884 | ₩39,311 | ₩40,248 | +1.59% | 19.5만 |
|---|
| 2026.08.12 | ₩40,864 | ₩40,929 | ₩40,128 | ₩40,382 | -1.18% | 17만 |
|---|
| 2026.08.11 | ₩39,632 | ₩40,569 | ₩39,232 | ₩40,248 | +1.55% | 15만 |
|---|
| 2026.08.10 | ₩39,552 | ₩40,335 | ₩39,260 | ₩39,552 | 0.00% | 19.5만 |
|---|
| 2026.08.07 | ₩37,812 | ₩39,699 | ₩37,651 | ₩39,458 | +4.35% | 15.5만 |
|---|
| 2026.08.06 | ₩36,594 | ₩38,361 | ₩36,380 | ₩37,250 | +1.79% | 10.9만 |
|---|
| 2026.08.05 | ₩37,196 | ₩37,317 | ₩36,326 | ₩36,393 | -2.16% | 10.8만 |
|---|
| 2026.08.04 | ₩35,162 | ₩37,223 | ₩35,162 | ₩37,036 | +5.33% | 24.5만 |
|---|
| 2026.08.03 | ₩31,749 | ₩34,252 | ₩31,588 | ₩34,091 | +7.38% | 11.4만 |
|---|
| 2026.07.31 | ₩32,124 | ₩32,378 | ₩31,026 | ₩32,003 | -0.38% | 4만 |
|---|
| 2026.07.30 | ₩30,343 | ₩31,762 | ₩29,969 | ₩31,668 | +4.37% | 18.3만 |
|---|
| 2026.07.29 | ₩31,869 | ₩32,121 | ₩29,353 | ₩29,406 | -7.73% | 17.7만 |
|---|
| 2026.07.28 | ₩32,150 | ₩32,458 | ₩30,959 | ₩32,177 | +0.08% | 11.6만 |
|---|
| 2026.07.27 | ₩32,552 | ₩33,449 | ₩32,019 | ₩32,994 | +1.36% | 7.3만 |
|---|
| 2026.07.24 | ₩33,582 | ₩33,636 | ₩31,990 | ₩32,070 | -4.50% | 10만 |
|---|
| 2026.07.23 | ₩32,793 | ₩33,957 | ₩32,739 | ₩33,636 | +2.57% | 10만 |
|---|
| 2026.07.22 | ₩33,342 | ₩34,185 | ₩32,927 | ₩33,087 | -0.76% | 12.1만 |
|---|
| 2026.07.21 | ₩32,124 | ₩33,770 | ₩32,124 | ₩33,569 | +4.50% | 10.3만 |
|---|
| 2026.07.20 | ₩31,454 | ₩32,204 | ₩31,120 | ₩31,602 | +0.47% | 8만 |
|---|
| 2026.07.17 | ₩30,464 | ₩31,960 | ₩30,022 | ₩31,026 | +1.85% | 13.7만 |
|---|
| 2026.07.16 | ₩32,391 | ₩32,405 | ₩30,798 | ₩31,080 | -4.05% | 19.9만 |
|---|
| 2026.07.15 | ₩34,158 | ₩35,055 | ₩32,793 | ₩33,221 | -2.74% | 14.6만 |
|---|
| 2026.07.14 | ₩33,582 | ₩34,145 | ₩33,261 | ₩33,743 | +0.48% | 12.8만 |
|---|
| 2026.07.13 | ₩33,997 | ₩33,997 | ₩32,498 | ₩32,900 | -3.23% | 26만 |
|---|
| 2026.07.10 | ₩35,456 | ₩35,456 | ₩34,078 | ₩34,212 | -3.51% | 19.7만 |
|---|
| 2026.07.09 | ₩35,778 | ₩35,938 | ₩35,055 | ₩35,483 | -0.82% | 11.3만 |
|---|
| 2026.07.08 | ₩35,657 | ₩36,433 | ₩34,948 | ₩35,389 | -0.75% | 20.4만 |
|---|
| 2026.07.07 | ₩37,678 | ₩37,999 | ₩35,604 | ₩35,604 | -5.51% | 22.5만 |
|---|
| 2026.07.06 | ₩38,629 | ₩39,003 | ₩37,825 | ₩38,294 | -0.87% | 40.2만 |
|---|
| 2026.07.02 | ₩39,418 | ₩41,185 | ₩37,852 | ₩38,468 | -2.41% | 24.6만 |
|---|
| 2026.07.01 | ₩38,602 | ₩40,650 | ₩38,535 | ₩38,856 | +0.66% | 26.4만 |
|---|
| 2026.06.30 | ₩38,040 | ₩39,350 | ₩37,692 | ₩38,883 | +2.22% | 25.2만 |
|---|
| 2026.06.29 | ₩36,460 | ₩37,251 | ₩35,630 | ₩36,996 | +1.47% | 18만 |
|---|
| 2026.06.26 | ₩33,810 | ₩35,724 | ₩33,810 | ₩35,122 | +3.88% | 13.4만 |
|---|
| 2026.06.25 | ₩35,751 | ₩35,901 | ₩33,864 | ₩34,332 | -3.97% | 40.6만 |
|---|
| 2026.06.24 | ₩37,799 | ₩37,799 | ₩35,456 | ₩35,537 | -5.98% | 22.7만 |
|---|
| 2026.06.23 | ₩37,732 | ₩39,565 | ₩37,732 | ₩37,799 | +0.18% | 13.7만 |
|---|
| 2026.06.22 | ₩41,078 | ₩41,239 | ₩38,655 | ₩38,977 | -5.12% | 27.9만 |
|---|
| 2026.06.18 | ₩41,828 | ₩41,828 | ₩39,606 | ₩41,479 | -0.83% | 21.8만 |
|---|
| 2026.06.17 | ₩41,426 | ₩42,818 | ₩41,118 | ₩41,359 | -0.16% | 13.3만 |
|---|
| 2026.06.16 | ₩42,323 | ₩42,932 | ₩40,556 | ₩41,319 | -2.37% | 25.8만 |
|---|
| 2026.06.15 | ₩44,183 | ₩44,411 | ₩42,738 | ₩42,738 | -3.27% | 22.8만 |
|---|
| 2026.06.12 | ₩45,548 | ₩45,548 | ₩41,734 | ₩42,537 | -6.61% | 27.3만 |
|---|
| 2026.06.11 | ₩42,296 | ₩45,977 | ₩42,068 | ₩45,696 | +8.04% | 29.8만 |
|---|
| 2026.06.10 | ₩42,979 | ₩43,902 | ₩41,587 | ₩41,828 | -2.68% | 24.1만 |
|---|
| 2026.06.09 | ₩45,830 | ₩46,519 | ₩40,826 | ₩43,153 | -5.84% | 31만 |
|---|
| 2026.06.08 | ₩47,797 | ₩47,797 | ₩45,361 | ₩45,923 | -3.92% | 20.3만 |
|---|
| 2026.06.05 | ₩50,501 | ₩50,501 | ₩44,759 | ₩45,789 | -9.33% | 40.2만 |
|---|
| 2026.06.04 | ₩49,336 | ₩52,990 | ₩48,252 | ₩51,906 | +5.21% | 26.2만 |
|---|
| 2026.06.03 | ₩52,509 | ₩52,509 | ₩48,908 | ₩49,484 | -5.76% | 39.5만 |
|---|
| 2026.06.02 | ₩53,459 | ₩55,279 | ₩53,084 | ₩54,235 | +1.45% | 29.7만 |
|---|
| 2026.06.01 | ₩54,610 | ₩54,886 | ₩51,853 | ₩52,763 | -3.38% | 45.8만 |
|---|
| 2026.05.29 | ₩54,945 | ₩56,216 | ₩50,943 | ₩56,176 | +2.24% | 102.3만 |
|---|
| 2026.05.28 | ₩52,428 | ₩57,541 | ₩52,361 | ₩56,778 | +8.30% | 108.3만 |
|---|
| 2026.05.27 | ₩49,919 | ₩51,090 | ₩47,670 | ₩50,835 | +1.84% | 36.3만 |
|---|
| 2026.05.26 | ₩47,476 | ₩50,193 | ₩47,048 | ₩48,841 | +2.88% | 24.2만 |
|---|
| 2026.05.22 | ₩42,965 | ₩45,227 | ₩42,965 | ₩45,147 | +5.08% | 22.1만 |
|---|
| 2026.05.21 | ₩40,864 | ₩42,202 | ₩40,362 | ₩42,202 | +3.28% | 13.3만 |
|---|
| 2026.05.20 | ₩40,543 | ₩41,813 | ₩39,826 | ₩41,453 | +2.24% | 17만 |
|---|
| 2026.05.19 | ₩40,636 | ₩40,944 | ₩38,562 | ₩40,342 | -0.72% | 8.2만 |
|---|
| 2026.05.18 | ₩42,845 | ₩43,099 | ₩39,887 | ₩41,051 | -4.19% | 10.2만 |
|---|
| 2026.05.15 | ₩41,600 | ₩42,805 | ₩40,864 | ₩41,372 | -0.55% | 7.7만 |
|---|
| 2026.05.14 | ₩40,422 | ₩43,286 | ₩39,913 | ₩42,912 | +6.16% | 14.9만 |
|---|
| 2026.05.13 | ₩40,141 | ₩40,435 | ₩38,695 | ₩40,221 | +0.20% | 10.3만 |
|---|
| 2026.05.12 | ₩40,275 | ₩41,078 | ₩37,518 | ₩39,619 | -1.63% | 16.4만 |
|---|
| 2026.05.11 | ₩38,910 | ₩42,068 | ₩38,481 | ₩41,131 | +5.71% | 22.1만 |
|---|
| 2026.05.08 | ₩36,755 | ₩39,351 | ₩36,648 | ₩39,351 | +7.06% | 12.1만 |
|---|
| 2026.05.07 | ₩37,892 | ₩37,892 | ₩35,952 | ₩36,273 | -4.27% | 19.4만 |
|---|
| 2026.05.06 | ₩36,500 | ₩38,455 | ₩36,139 | ₩38,214 | +4.69% | 7.4만 |
|---|
| 2026.05.05 | ₩37,531 | ₩37,571 | ₩35,630 | ₩36,447 | -2.89% | 9만 |
|---|
| 2026.05.04 | ₩37,491 | ₩37,825 | ₩36,735 | ₩37,049 | -1.18% | 7.2만 |
|---|
| 2026.05.01 | ₩37,879 | ₩38,107 | ₩36,781 | ₩37,785 | -0.25% | 8만 |
|---|
| 2026.04.30 | ₩36,139 | ₩37,745 | ₩36,139 | ₩37,491 | +3.74% | 8.9만 |
|---|
| 2026.04.29 | ₩36,808 | ₩36,808 | ₩35,122 | ₩35,778 | -2.80% | 10.4만 |
|---|
| 2026.04.28 | ₩37,571 | ₩37,799 | ₩36,567 | ₩37,076 | -1.32% | 46.5만 |
|---|
| 2026.04.27 | ₩37,906 | ₩38,080 | ₩36,875 | ₩38,080 | +0.46% | 8만 |
|---|
| 2026.04.24 | ₩39,485 | ₩39,606 | ₩37,544 | ₩37,692 | -4.54% | 12.5만 |
|---|
| 2026.04.23 | ₩41,131 | ₩41,131 | ₩38,056 | ₩39,351 | -4.33% | 12.6만 |
|---|
| 2026.04.22 | ₩41,386 | ₩42,914 | ₩40,998 | ₩41,841 | +1.10% | 10.9만 |
|---|
| 2026.04.21 | ₩40,422 | ₩41,674 | ₩39,880 | ₩40,141 | -0.70% | 35.9만 |
|---|
| 2026.04.20 | ₩39,311 | ₩40,549 | ₩39,017 | ₩40,087 | +1.97% | 8.3만 |
|---|
| 2026.04.17 | ₩41,493 | ₩42,015 | ₩39,432 | ₩39,632 | -4.48% | 27만 |
|---|
| 2026.04.16 | ₩39,793 | ₩41,359 | ₩39,258 | ₩41,319 | +3.83% | 34만 |
|---|
| 2026.04.15 | ₩38,227 | ₩39,271 | ₩37,718 | ₩39,271 | +2.73% | 12.9만 |
|---|
| 2026.04.14 | ₩39,271 | ₩39,405 | ₩37,397 | ₩37,812 | -3.72% | 7.1만 |
|---|
| 2026.04.13 | ₩36,822 | ₩38,588 | ₩36,286 | ₩38,294 | +4.00% | 9만 |
|---|
| 2026.04.10 | ₩36,407 | ₩37,344 | ₩36,340 | ₩36,875 | +1.29% | 5.2만 |
|---|
| 2026.04.09 | ₩37,544 | ₩37,879 | ₩36,085 | ₩36,233 | -3.49% | 7.7만 |
|---|
| 2026.04.08 | ₩38,950 | ₩39,205 | ₩37,160 | ₩37,772 | -3.02% | 11.2만 |
|---|
| 2026.04.07 | ₩37,451 | ₩37,585 | ₩36,099 | ₩37,196 | -0.68% | 8.3만 |
|---|
| 2026.04.06 | ₩37,625 | ₩38,240 | ₩37,143 | ₩37,745 | +0.32% | 14.3만 |
|---|
| 2026.04.02 | ₩34,011 | ₩37,477 | ₩33,663 | ₩37,477 | +10.19% | 12.8만 |
|---|
| 2026.04.01 | ₩35,122 | ₩35,871 | ₩34,727 | ₩35,095 | -0.08% | 11만 |
|---|
| 2026.03.31 | ₩32,565 | ₩34,292 | ₩32,204 | ₩34,238 | +5.14% | 9.1만 |
|---|
| 2026.03.30 | ₩32,873 | ₩32,927 | ₩31,468 | ₩31,668 | -3.66% | 10.2만 |
|---|
| 2026.03.27 | ₩33,623 | ₩33,623 | ₩32,405 | ₩32,445 | -3.50% | 28만 |
|---|
| 2026.03.26 | ₩34,667 | ₩34,787 | ₩33,864 | ₩34,038 | -1.81% | 7.8만 |
|---|
| 2026.03.25 | ₩34,680 | ₩35,201 | ₩34,680 | ₩34,973 | +0.85% | 5.4만 |
|---|
| 2026.03.24 | ₩34,560 | ₩34,687 | ₩33,947 | ₩34,278 | -0.81% | 7만 |
|---|
| 2026.03.23 | ₩35,122 | ₩35,550 | ₩34,787 | ₩35,015 | -0.30% | 13.2만 |
|---|
| 2026.03.20 | ₩35,965 | ₩35,965 | ₩34,479 | ₩34,854 | -3.09% | 14.2만 |
|---|
| 2026.03.19 | ₩35,992 | ₩36,500 | ₩35,215 | ₩36,246 | +0.71% | 9.2만 |
|---|
| 2026.03.18 | ₩37,009 | ₩37,022 | ₩36,152 | ₩36,259 | -2.03% | 8.2만 |
|---|
| 2026.03.17 | ₩35,952 | ₩37,036 | ₩35,952 | ₩37,036 | +3.02% | 9.1만 |
|---|
| 2026.03.16 | ₩35,978 | ₩36,166 | ₩35,555 | ₩35,871 | -0.30% | 6.4만 |
|---|
| 2026.03.13 | ₩35,938 | ₩36,407 | ₩35,537 | ₩35,537 | -1.12% | 8.6만 |
|---|
| 2026.03.12 | ₩36,380 | ₩36,607 | ₩35,700 | ₩35,844 | -1.47% | 10.7만 |
|---|
| 2026.03.11 | ₩35,670 | ₩36,206 | ₩35,148 | ₩35,978 | +0.86% | 11.3만 |
|---|
| 2026.03.10 | ₩36,648 | ₩36,648 | ₩35,804 | ₩35,992 | -1.79% | 21.7만 |
|---|
| 2026.03.09 | ₩36,487 | ₩36,808 | ₩35,871 | ₩36,808 | +0.88% | 28.2만 |
|---|
| 2026.03.06 | ₩35,282 | ₩36,996 | ₩35,282 | ₩36,420 | +3.22% | 39.6만 |
|---|
| 2026.03.05 | ₩36,407 | ₩36,407 | ₩34,867 | ₩35,470 | -2.57% | 25.2만 |
|---|
| 2026.03.04 | ₩36,273 | ₩36,779 | ₩35,902 | ₩36,554 | +0.77% | 27.8만 |
|---|
| 2026.03.03 | ₩35,818 | ₩36,246 | ₩35,122 | ₩36,085 | +0.75% | 43만 |
|---|
| 2026.03.02 | ₩36,166 | ₩37,132 | ₩35,838 | ₩36,246 | +0.22% | 25.7만 |
|---|
| 2026.02.27 | ₩34,988 | ₩35,443 | ₩34,774 | ₩35,389 | +1.15% | 2.6만 |
|---|
| 2026.02.26 | ₩35,015 | ₩35,590 | ₩34,526 | ₩35,523 | +1.45% | 7만 |
|---|
| 2026.02.25 | ₩35,242 | ₩35,256 | ₩34,667 | ₩34,814 | -1.22% | 3.7만 |
|---|
| 2026.02.24 | ₩34,693 | ₩35,162 | ₩34,198 | ₩35,095 | +1.16% | 2.2만 |
|---|
| 2026.02.23 | ₩35,229 | ₩35,242 | ₩34,760 | ₩34,934 | -0.84% | 5만 |
|---|
| 2026.02.20 | ₩36,273 | ₩36,541 | ₩35,561 | ₩35,751 | -1.44% | 4.8만 |
|---|
| 2026.02.19 | ₩35,430 | ₩36,460 | ₩35,296 | ₩36,460 | +2.91% | 10.8만 |
|---|
| 2026.02.18 | ₩35,015 | ₩35,858 | ₩34,814 | ₩35,523 | +1.45% | 4.6만 |
|---|
| 2026.02.17 | ₩34,131 | ₩34,814 | ₩33,877 | ₩34,479 | +1.02% | 3.5만 |
|---|
| 2026.02.13 | ₩33,917 | ₩34,493 | ₩33,877 | ₩34,225 | +0.91% | 3.6만 |
|---|
| 2026.02.12 | ₩34,131 | ₩34,332 | ₩33,368 | ₩33,690 | -1.29% | 5.3만 |
|---|
| 2026.02.11 | ₩35,684 | ₩35,684 | ₩33,584 | ₩33,971 | -4.80% | 8만 |
|---|
| 2026.02.10 | ₩36,407 | ₩36,407 | ₩35,617 | ₩35,724 | -1.88% | 4.7만 |
|---|
| 2026.02.09 | ₩35,657 | ₩36,494 | ₩35,470 | ₩36,219 | +1.58% | 5.6만 |
|---|
| 2026.02.06 | ₩34,667 | ₩35,309 | ₩34,171 | ₩35,269 | +1.74% | 6.5만 |
|---|
| 2026.02.05 | ₩34,560 | ₩35,122 | ₩33,756 | ₩33,756 | -2.32% | 5.7만 |
|---|
| 2026.02.04 | ₩37,143 | ₩37,143 | ₩34,399 | ₩35,068 | -5.59% | 7.6만 |
|---|
| 2026.02.03 | ₩37,036 | ₩37,424 | ₩36,574 | ₩37,424 | +1.05% | 9.5만 |
|---|
| 2026.02.02 | ₩36,715 | ₩36,715 | ₩35,978 | ₩36,233 | -1.31% | 5.6만 |
|---|
| 2026.01.30 | ₩37,678 | ₩38,133 | ₩36,621 | ₩36,955 | -1.92% | 7.1만 |
|---|
| 2026.01.29 | ₩39,057 | ₩39,057 | ₩37,718 | ₩38,200 | -2.19% | 9.1만 |
|---|
| 2026.01.28 | ₩39,539 | ₩39,539 | ₩38,762 | ₩39,023 | -1.30% | 6.9만 |
|---|
| 2026.01.27 | ₩38,736 | ₩39,418 | ₩38,574 | ₩39,418 | +1.76% | 8.4만 |
|---|
| 2026.01.26 | ₩39,204 | ₩39,204 | ₩38,160 | ₩38,401 | -2.05% | 14.6만 |
|---|
| 2026.01.23 | ₩39,391 | ₩39,699 | ₩39,030 | ₩39,458 | +0.17% | 4.5만 |
|---|
| 2026.01.22 | ₩39,445 | ₩39,445 | ₩38,455 | ₩39,097 | -0.88% | 14.2만 |
|---|
| 2026.01.21 | ₩39,485 | ₩39,485 | ₩38,160 | ₩39,177 | -0.78% | 16.2만 |
|---|
| 2026.01.20 | ₩40,074 | ₩40,757 | ₩39,231 | ₩39,432 | -1.60% | 26.9만 |
|---|
| 2026.01.16 | ₩39,847 | ₩40,609 | ₩39,847 | ₩40,429 | +1.46% | 18.3만 |
|---|
| 2026.01.15 | ₩39,499 | ₩39,847 | ₩38,883 | ₩39,690 | +0.48% | 20.8만 |
|---|
| 2026.01.14 | ₩38,923 | ₩39,579 | ₩38,307 | ₩39,579 | +1.69% | 8.9만 |
|---|
| 2026.01.13 | ₩39,766 | ₩39,766 | ₩38,990 | ₩39,171 | -1.50% | 11.1만 |
|---|
| 2026.01.12 | ₩39,084 | ₩39,430 | ₩38,883 | ₩39,351 | +0.68% | 23.9만 |
|---|
| 2026.01.09 | ₩37,919 | ₩38,792 | ₩37,504 | ₩38,575 | +1.73% | 16만 |
|---|
| 2026.01.08 | ₩37,558 | ₩38,481 | ₩36,911 | ₩37,437 | -0.32% | 27.5만 |
|---|
| 2026.01.07 | ₩36,661 | ₩37,009 | ₩36,246 | ₩36,367 | -0.80% | 22.6만 |
|---|
| 2026.01.06 | ₩35,617 | ₩36,340 | ₩35,322 | ₩36,326 | +1.99% | 5.6만 |
|---|
| 2026.01.05 | ₩34,238 | ₩35,376 | ₩34,225 | ₩35,376 | +3.32% | 7.1만 |
|---|
| 2026.01.02 | ₩32,806 | ₩33,408 | ₩32,521 | ₩33,370 | +1.72% | 2.3만 |
|---|
| 2025.12.31 | ₩32,873 | ₩32,873 | ₩32,485 | ₩32,486 | -1.18% | 1만 |
|---|
| 2025.12.30 | ₩33,114 | ₩33,154 | ₩32,658 | ₩32,686 | -1.29% | 9.2천 |
|---|
| 2025.12.29 | ₩32,779 | ₩32,900 | ₩32,525 | ₩32,712 | -0.20% | 1.6만 |
|---|
| 2025.12.26 | ₩33,609 | ₩33,743 | ₩32,941 | ₩32,953 | -1.95% | 4.2만 |
|---|
| 2025.12.24 | ₩33,837 | ₩33,850 | ₩33,462 | ₩33,486 | -1.04% | 5.8만 |
|---|
| 2025.12.23 | ₩33,462 | ₩33,943 | ₩33,368 | ₩33,742 | +0.84% | 5.5만 |
|---|
| 2025.12.22 | ₩33,101 | ₩33,566 | ₩32,793 | ₩33,556 | +1.37% | 5.7만 |
|---|
| 2025.12.19 | ₩31,655 | ₩32,498 | ₩31,655 | ₩32,454 | +2.52% | 8.3천 |
|---|
| 2025.12.18 | ₩31,146 | ₩31,535 | ₩31,146 | ₩31,328 | +0.58% | 1.2만 |
|---|
| 2025.12.17 | ₩31,441 | ₩31,441 | ₩30,611 | ₩30,753 | -2.19% | 1.4만 |
|---|
| 2025.12.16 | ₩31,401 | ₩31,421 | ₩31,013 | ₩31,252 | -0.47% | 2.7만 |
|---|
| 2025.12.15 | ₩32,244 | ₩32,244 | ₩31,498 | ₩31,602 | -1.99% | 1만 |
|---|
| 2025.12.12 | ₩32,311 | ₩32,458 | ₩31,709 | ₩32,003 | -0.95% | 1.2만 |
|---|
| 2025.12.11 | ₩32,043 | ₩32,364 | ₩31,749 | ₩32,351 | +0.96% | 1.7만 |
|---|
| 2025.12.10 | ₩31,575 | ₩32,003 | ₩31,240 | ₩32,000 | +1.35% | 6.6천 |
|---|
| 2025.12.09 | ₩31,267 | ₩31,735 | ₩31,267 | ₩31,581 | +1.01% | 1.7만 |
|---|
| 2025.12.08 | ₩31,481 | ₩31,481 | ₩30,892 | ₩31,300 | -0.57% | 1.3만 |
|---|
| 2025.12.05 | ₩31,106 | ₩31,224 | ₩30,651 | ₩31,069 | -0.12% | 2만 |
|---|
| 2025.12.04 | ₩30,571 | ₩31,842 | ₩30,571 | ₩31,587 | +3.32% | 1.9만 |
|---|
| 2025.12.03 | ₩30,243 | ₩30,651 | ₩30,062 | ₩30,544 | +1.00% | 2.4만 |
|---|
| 2025.12.02 | ₩29,942 | ₩30,290 | ₩29,942 | ₩30,129 | +0.63% | 7.6천 |
|---|
| 2025.12.01 | ₩30,383 | ₩30,544 | ₩29,795 | ₩29,875 | -1.67% | 1.4만 |
|---|
| 2025.11.28 | ₩30,825 | ₩30,825 | ₩30,557 | ₩30,666 | -0.52% | 1만 |
|---|
| 2025.11.26 | ₩30,691 | ₩30,892 | ₩30,410 | ₩30,611 | -0.26% | 1.5만 |
|---|
| 2025.11.25 | ₩29,982 | ₩30,477 | ₩29,837 | ₩30,450 | +1.56% | 7.7천 |
|---|
| 2025.11.24 | ₩29,835 | ₩30,049 | ₩29,647 | ₩29,983 | +0.50% | 2.6만 |
|---|
| 2025.11.21 | ₩30,049 | ₩30,049 | ₩29,326 | ₩29,701 | -1.16% | 1.1만 |
|---|
| 2025.11.20 | ₩31,454 | ₩31,559 | ₩29,902 | ₩29,902 | -4.94% | 2.3만 |
|---|
| 2025.11.19 | ₩30,919 | ₩30,998 | ₩30,531 | ₩30,726 | -0.62% | 2.3만 |
|---|
| 2025.11.18 | ₩31,053 | ₩31,441 | ₩30,798 | ₩31,129 | +0.25% | 1.5만 |
|---|
| 2025.11.17 | ₩31,789 | ₩31,950 | ₩31,053 | ₩31,300 | -1.54% | 8.3천 |
|---|
| 2025.11.14 | ₩30,906 | ₩31,856 | ₩30,796 | ₩31,537 | +2.04% | 1.8만 |
|---|
| 2025.11.13 | ₩32,833 | ₩32,833 | ₩31,648 | ₩31,697 | -3.46% | 2.2만 |
|---|
| 2025.11.12 | ₩33,208 | ₩33,367 | ₩32,659 | ₩32,814 | -1.19% | 2만 |
|---|
| 2025.11.11 | ₩33,422 | ₩33,473 | ₩33,020 | ₩33,164 | -0.77% | 2.6만 |
|---|
| 2025.11.10 | ₩33,569 | ₩33,730 | ₩33,181 | ₩33,636 | +0.20% | 2.1만 |
|---|
| 2025.11.07 | ₩32,083 | ₩32,951 | ₩31,722 | ₩32,932 | +2.64% | 3만 |
|---|
| 2025.11.06 | ₩33,342 | ₩33,342 | ₩32,231 | ₩32,367 | -2.92% | 2.8만 |
|---|
| 2025.11.05 | ₩33,609 | ₩33,930 | ₩33,462 | ₩33,600 | -0.03% | 5.9만 |
|---|
| 2025.11.04 | ₩34,118 | ₩34,533 | ₩33,810 | ₩34,159 | +0.12% | 2.4만 |
|---|
| 2025.11.03 | ₩35,229 | ₩35,229 | ₩34,320 | ₩34,961 | -0.76% | 6만 |
|---|
| 2025.10.31 | ₩34,827 | ₩35,001 | ₩34,466 | ₩34,936 | +0.31% | 1.9만 |
|---|
| 2025.10.30 | ₩34,921 | ₩35,008 | ₩34,546 | ₩34,560 | -1.03% | 5.3만 |
|---|
| 2025.10.29 | ₩35,229 | ₩35,403 | ₩34,841 | ₩35,047 | -0.52% | 4.9만 |
|---|
| 2025.10.28 | ₩35,550 | ₩35,550 | ₩35,202 | ₩35,215 | -0.94% | 4.3만 |
|---|
| 2025.10.27 | ₩35,871 | ₩35,871 | ₩35,175 | ₩35,349 | -1.46% | 5.1만 |
|---|
| 2025.10.24 | ₩35,684 | ₩35,684 | ₩35,148 | ₩35,470 | -0.60% | 6.1만 |
|---|
| 2025.10.23 | ₩34,546 | ₩35,443 | ₩34,546 | ₩35,237 | +2.00% | 12.4만 |
|---|
| 2025.10.22 | ₩35,135 | ₩35,135 | ₩33,810 | ₩34,292 | -2.40% | 2.8만 |
|---|
| 2025.10.21 | ₩35,095 | ₩35,256 | ₩34,800 | ₩35,142 | +0.13% | 2만 |
|---|
| 2025.10.20 | ₩34,613 | ₩35,068 | ₩34,613 | ₩34,940 | +0.94% | 4.8만 |
|---|
| 2025.10.17 | ₩33,957 | ₩34,185 | ₩33,342 | ₩33,723 | -0.69% | 6.7만 |
|---|
| 2025.10.16 | ₩35,617 | ₩35,617 | ₩34,560 | ₩34,600 | -2.86% | 7만 |
|---|
| 2025.10.15 | ₩36,112 | ₩36,139 | ₩34,675 | ₩35,095 | -2.82% | 6.2만 |
|---|
| 2025.10.14 | ₩35,470 | ₩36,246 | ₩34,908 | ₩35,942 | +1.33% | 11.6만 |
|---|
| 2025.10.13 | ₩35,885 | ₩36,110 | ₩35,617 | ₩35,885 | 0.00% | 6.5만 |
|---|
| 2025.10.10 | ₩36,822 | ₩36,862 | ₩35,470 | ₩35,483 | -3.64% | 8.2만 |
|---|