시장 데이터를 불러오는 중
전체 종목
Defiance S&P 500 Target Income ETF 과거 주가
Defiance S&P 500 Target Income ETF · SPYT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Defiance S&P 500 Target Income ETF · SPYT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩22,941 | ₩23,048 | ₩22,941 | ₩23,008 | +0.29% | 8.9만 |
| 2026.10.08 | ₩22,914 | ₩22,981 | ₩22,807 | ₩22,888 | -0.12% | 9.3만 |
| 2026.10.07 | ₩22,981 | ₩23,035 | ₩22,888 | ₩23,035 | +0.23% | 8.2만 |
| 2026.10.06 | ₩23,035 | ₩23,089 | ₩22,983 | ₩23,035 | 0.00% | 10.7만 |
| 2026.10.05 | ₩22,780 | ₩22,975 | ₩22,620 | ₩22,914 | +0.59% | 10.9만 |
| 2026.10.02 | ₩22,794 | ₩22,888 | ₩22,754 | ₩22,794 | 0.00% | 20.5만 |
| 2026.10.01 | ₩22,767 | ₩22,767 | ₩22,546 | ₩22,727 | -0.18% | 23.9만 |
| 2026.09.30 | ₩23,115 | ₩23,176 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,048 |
| -0.29% |
| 10.4만 |
| 2026.09.29 | ₩23,129 | ₩23,129 | ₩22,995 | ₩23,035 | -0.41% | 9.2만 |
|---|
| 2026.09.28 | ₩23,196 | ₩23,196 | ₩23,035 | ₩23,075 | -0.52% | 18.7만 |
|---|
| 2026.09.25 | ₩23,182 | ₩23,249 | ₩23,115 | ₩23,236 | +0.23% | 7.9만 |
|---|
| 2026.09.24 | ₩23,048 | ₩23,169 | ₩23,015 | ₩23,169 | +0.52% | 7.6만 |
|---|
| 2026.09.23 | ₩23,236 | ₩23,279 | ₩23,089 | ₩23,102 | -0.58% | 10.5만 |
|---|
| 2026.09.22 | ₩23,316 | ₩23,316 | ₩23,248 | ₩23,263 | -0.23% | 7.6만 |
|---|
| 2026.09.21 | ₩23,008 | ₩23,290 | ₩23,008 | ₩23,276 | +1.16% | 10.8만 |
|---|
| 2026.09.18 | ₩22,914 | ₩22,995 | ₩22,847 | ₩22,995 | +0.35% | 15만 |
|---|
| 2026.09.17 | ₩22,914 | ₩22,941 | ₩22,847 | ₩22,928 | +0.06% | 10.3만 |
|---|
| 2026.09.16 | ₩22,834 | ₩22,861 | ₩22,553 | ₩22,660 | -0.76% | 13만 |
|---|
| 2026.09.15 | ₩22,861 | ₩22,861 | ₩22,725 | ₩22,754 | -0.47% | 7.7만 |
|---|
| 2026.09.14 | ₩22,780 | ₩22,914 | ₩22,767 | ₩22,861 | +0.35% | 7.5만 |
|---|
| 2026.09.11 | ₩22,968 | ₩22,988 | ₩22,913 | ₩22,948 | -0.09% | 9.5만 |
|---|
| 2026.09.10 | ₩22,807 | ₩22,807 | ₩22,733 | ₩22,780 | -0.12% | 11.6만 |
|---|
| 2026.09.09 | ₩22,914 | ₩22,914 | ₩22,847 | ₩22,881 | -0.15% | 14만 |
|---|
| 2026.09.08 | ₩23,048 | ₩23,169 | ₩22,955 | ₩22,967 | -0.35% | 14.4만 |
|---|
| 2026.09.04 | ₩23,142 | ₩23,156 | ₩23,035 | ₩23,089 | -0.23% | 8.2만 |
|---|
| 2026.09.03 | ₩23,008 | ₩23,176 | ₩22,988 | ₩23,156 | +0.64% | 11.2만 |
|---|
| 2026.09.02 | ₩22,914 | ₩22,981 | ₩22,850 | ₩22,941 | +0.12% | 17.4만 |
|---|
| 2026.09.01 | ₩23,115 | ₩23,182 | ₩22,780 | ₩22,874 | -1.04% | 28.8만 |
|---|
| 2026.08.31 | ₩23,397 | ₩23,403 | ₩23,316 | ₩23,383 | -0.06% | 21.1만 |
|---|
| 2026.08.28 | ₩23,517 | ₩23,571 | ₩23,403 | ₩23,450 | -0.28% | 10.9만 |
|---|
| 2026.08.27 | ₩23,397 | ₩23,504 | ₩23,370 | ₩23,477 | +0.34% | 20.2만 |
|---|
| 2026.08.26 | ₩23,303 | ₩23,343 | ₩23,276 | ₩23,330 | +0.12% | 11.6만 |
|---|
| 2026.08.25 | ₩23,370 | ₩23,370 | ₩23,276 | ₩23,323 | -0.20% | 7.6만 |
|---|
| 2026.08.24 | ₩23,370 | ₩23,370 | ₩23,229 | ₩23,290 | -0.34% | 6.2만 |
|---|
| 2026.08.21 | ₩23,276 | ₩23,371 | ₩23,276 | ₩23,290 | +0.06% | 11만 |
|---|
| 2026.08.20 | ₩23,397 | ₩23,403 | ₩23,236 | ₩23,263 | -0.57% | 10.8만 |
|---|
| 2026.08.19 | ₩23,491 | ₩23,517 | ₩23,410 | ₩23,450 | -0.17% | 15.7만 |
|---|
| 2026.08.18 | ₩23,450 | ₩23,470 | ₩23,383 | ₩23,397 | -0.23% | 9.5만 |
|---|
| 2026.08.17 | ₩23,625 | ₩23,658 | ₩23,537 | ₩23,551 | -0.31% | 11.8만 |
|---|
| 2026.08.14 | ₩23,665 | ₩23,686 | ₩23,598 | ₩23,651 | -0.06% | 6.7만 |
|---|
| 2026.08.13 | ₩23,504 | ₩23,685 | ₩23,504 | ₩23,638 | +0.57% | 8만 |
|---|
| 2026.08.12 | ₩23,611 | ₩23,611 | ₩23,504 | ₩23,531 | -0.34% | 4.9만 |
|---|
| 2026.08.11 | ₩23,571 | ₩23,603 | ₩23,450 | ₩23,470 | -0.43% | 6.3만 |
|---|
| 2026.08.10 | ₩23,504 | ₩23,564 | ₩23,491 | ₩23,531 | +0.11% | 11.3만 |
|---|
| 2026.08.07 | ₩23,491 | ₩23,558 | ₩23,457 | ₩23,504 | +0.06% | 7.4만 |
|---|
| 2026.08.06 | ₩23,450 | ₩23,483 | ₩23,383 | ₩23,424 | -0.11% | 9.7만 |
|---|
| 2026.08.05 | ₩23,491 | ₩23,598 | ₩23,410 | ₩23,450 | -0.17% | 14.3만 |
|---|
| 2026.08.04 | ₩23,048 | ₩23,517 | ₩23,048 | ₩23,464 | +1.80% | 33.2만 |
|---|
| 2026.08.03 | ₩22,861 | ₩23,102 | ₩22,807 | ₩23,102 | +1.06% | 10.5만 |
|---|
| 2026.07.31 | ₩23,129 | ₩23,209 | ₩22,914 | ₩23,182 | +0.23% | 15.3만 |
|---|
| 2026.07.30 | ₩22,861 | ₩23,048 | ₩22,814 | ₩23,048 | +0.82% | 13만 |
|---|
| 2026.07.29 | ₩22,928 | ₩23,048 | ₩22,673 | ₩22,700 | -0.99% | 20.2만 |
|---|
| 2026.07.28 | ₩23,035 | ₩23,062 | ₩22,888 | ₩23,035 | 0.00% | 6.5만 |
|---|
| 2026.07.27 | ₩23,129 | ₩23,129 | ₩22,874 | ₩22,968 | -0.70% | 11.2만 |
|---|
| 2026.07.24 | ₩22,955 | ₩23,055 | ₩22,888 | ₩22,948 | -0.03% | 10.5만 |
|---|
| 2026.07.23 | ₩23,035 | ₩23,044 | ₩22,837 | ₩22,928 | -0.47% | 8.4만 |
|---|
| 2026.07.22 | ₩23,169 | ₩23,236 | ₩23,129 | ₩23,182 | +0.06% | 5.1만 |
|---|
| 2026.07.21 | ₩23,156 | ₩23,202 | ₩23,062 | ₩23,196 | +0.17% | 3.6만 |
|---|
| 2026.07.20 | ₩23,156 | ₩23,182 | ₩23,001 | ₩23,022 | -0.58% | 10.1만 |
|---|
| 2026.07.17 | ₩23,062 | ₩23,156 | ₩22,956 | ₩23,048 | -0.06% | 19.8만 |
|---|
| 2026.07.16 | ₩23,290 | ₩23,343 | ₩23,182 | ₩23,263 | -0.12% | 5.5만 |
|---|
| 2026.07.15 | ₩23,330 | ₩23,383 | ₩23,236 | ₩23,336 | +0.03% | 6.7만 |
|---|
| 2026.07.14 | ₩23,209 | ₩23,316 | ₩23,202 | ₩23,276 | +0.29% | 6.9만 |
|---|
| 2026.07.13 | ₩23,263 | ₩23,349 | ₩23,182 | ₩23,223 | -0.17% | 9.6만 |
|---|
| 2026.07.10 | ₩23,290 | ₩23,383 | ₩23,236 | ₩23,383 | +0.40% | 6.7만 |
|---|
| 2026.07.09 | ₩23,196 | ₩23,316 | ₩23,161 | ₩23,316 | +0.52% | 4.6만 |
|---|
| 2026.07.08 | ₩23,048 | ₩23,156 | ₩22,968 | ₩23,156 | +0.47% | 19.6만 |
|---|
| 2026.07.07 | ₩23,303 | ₩23,303 | ₩23,115 | ₩23,196 | -0.46% | 6.9만 |
|---|
| 2026.07.06 | ₩23,223 | ₩23,296 | ₩23,182 | ₩23,276 | +0.23% | 13.3만 |
|---|
| 2026.07.02 | ₩23,156 | ₩23,256 | ₩22,955 | ₩23,089 | -0.29% | 52.2만 |
|---|
| 2026.07.01 | ₩23,089 | ₩23,182 | ₩23,008 | ₩23,129 | +0.17% | 9.8만 |
|---|
| 2026.06.30 | ₩23,410 | ₩23,558 | ₩23,377 | ₩23,517 | +0.46% | 12.3만 |
|---|
| 2026.06.29 | ₩23,223 | ₩23,377 | ₩23,115 | ₩23,343 | +0.52% | 20.6만 |
|---|
| 2026.06.26 | ₩23,008 | ₩23,202 | ₩22,941 | ₩23,075 | +0.29% | 22만 |
|---|
| 2026.06.25 | ₩23,236 | ₩23,290 | ₩23,008 | ₩23,089 | -0.63% | 12.5만 |
|---|
| 2026.06.24 | ₩23,156 | ₩23,269 | ₩23,022 | ₩23,115 | -0.17% | 11.9만 |
|---|
| 2026.06.23 | ₩22,981 | ₩23,263 | ₩22,968 | ₩23,115 | +0.58% | 23만 |
|---|
| 2026.06.22 | ₩23,477 | ₩23,558 | ₩23,370 | ₩23,424 | -0.23% | 11.6만 |
|---|
| 2026.06.18 | ₩23,424 | ₩23,497 | ₩23,377 | ₩23,477 | +0.23% | 9.5만 |
|---|
| 2026.06.17 | ₩23,424 | ₩23,551 | ₩23,196 | ₩23,236 | -0.80% | 10.7만 |
|---|
| 2026.06.16 | ₩23,611 | ₩23,657 | ₩23,511 | ₩23,511 | -0.43% | 10.2만 |
|---|
| 2026.06.15 | ₩23,517 | ₩23,674 | ₩23,517 | ₩23,598 | +0.34% | 13만 |
|---|
| 2026.06.12 | ₩23,089 | ₩23,316 | ₩23,089 | ₩23,263 | +0.75% | 13.3만 |
|---|
| 2026.06.11 | ₩22,901 | ₩23,209 | ₩22,760 | ₩23,169 | +1.17% | 11.6만 |
|---|
| 2026.06.10 | ₩23,089 | ₩23,156 | ₩22,767 | ₩22,780 | -1.33% | 12만 |
|---|
| 2026.06.09 | ₩23,276 | ₩23,390 | ₩22,673 | ₩23,129 | -0.63% | 14.3만 |
|---|
| 2026.06.08 | ₩23,383 | ₩23,383 | ₩23,162 | ₩23,196 | -0.80% | 9.4만 |
|---|
| 2026.06.05 | ₩23,517 | ₩23,638 | ₩23,109 | ₩23,142 | -1.60% | 16.4만 |
|---|
| 2026.06.04 | ₩23,598 | ₩23,785 | ₩23,598 | ₩23,745 | +0.62% | 10.1만 |
|---|
| 2026.06.03 | ₩23,732 | ₩23,812 | ₩23,651 | ₩23,651 | -0.34% | 16.3만 |
|---|
| 2026.06.02 | ₩23,718 | ₩23,859 | ₩23,718 | ₩23,812 | +0.40% | 37.1만 |
|---|
| 2026.06.01 | ₩23,718 | ₩23,943 | ₩23,654 | ₩23,785 | +0.28% | 11.3만 |
|---|
| 2026.05.29 | ₩24,201 | ₩24,234 | ₩24,147 | ₩24,201 | 0.00% | 17.1만 |
|---|
| 2026.05.28 | ₩24,053 | ₩24,161 | ₩23,993 | ₩24,161 | +0.45% | 17.5만 |
|---|
| 2026.05.27 | ₩24,013 | ₩24,040 | ₩23,960 | ₩24,040 | +0.11% | 24.2만 |
|---|
| 2026.05.26 | ₩23,933 | ₩24,080 | ₩23,933 | ₩24,000 | +0.28% | 18.2만 |
|---|
| 2026.05.22 | ₩23,986 | ₩23,986 | ₩23,879 | ₩23,893 | -0.39% | 8.4만 |
|---|
| 2026.05.21 | ₩23,772 | ₩23,872 | ₩23,678 | ₩23,839 | +0.28% | 14.2만 |
|---|
| 2026.05.20 | ₩23,665 | ₩23,799 | ₩23,578 | ₩23,785 | +0.51% | 4.5만 |
|---|
| 2026.05.19 | ₩23,678 | ₩23,678 | ₩23,517 | ₩23,544 | -0.57% | 5.5만 |
|---|
| 2026.05.18 | ₩23,718 | ₩23,761 | ₩23,535 | ₩23,665 | -0.23% | 11.7만 |
|---|
| 2026.05.15 | ₩23,785 | ₩23,826 | ₩23,678 | ₩23,678 | -0.45% | 8.1만 |
|---|
| 2026.05.14 | ₩23,799 | ₩24,013 | ₩23,799 | ₩23,973 | +0.73% | 11.3만 |
|---|
| 2026.05.13 | ₩23,638 | ₩23,852 | ₩23,638 | ₩23,799 | +0.68% | 6.5만 |
|---|
| 2026.05.12 | ₩23,705 | ₩23,705 | ₩23,504 | ₩23,678 | -0.11% | 10만 |
|---|
| 2026.05.11 | ₩23,678 | ₩23,759 | ₩23,678 | ₩23,745 | +0.28% | 11.9만 |
|---|
| 2026.05.08 | ₩23,584 | ₩23,690 | ₩23,558 | ₩23,665 | +0.34% | 9.1만 |
|---|
| 2026.05.07 | ₩23,584 | ₩23,618 | ₩23,464 | ₩23,491 | -0.40% | 20.5만 |
|---|
| 2026.05.06 | ₩23,316 | ₩23,584 | ₩23,303 | ₩23,531 | +0.92% | 22.1만 |
|---|
| 2026.05.05 | ₩23,182 | ₩23,310 | ₩23,182 | ₩23,290 | +0.46% | 16.1만 |
|---|
| 2026.05.04 | ₩23,182 | ₩23,223 | ₩23,028 | ₩23,169 | -0.06% | 21만 |
|---|
| 2026.05.01 | ₩23,330 | ₩23,330 | ₩23,196 | ₩23,196 | -0.57% | 19.7만 |
|---|
| 2026.04.30 | ₩23,410 | ₩23,571 | ₩23,303 | ₩23,544 | +0.57% | 29.1만 |
|---|
| 2026.04.29 | ₩23,303 | ₩23,330 | ₩23,223 | ₩23,330 | +0.12% | 17.3만 |
|---|
| 2026.04.28 | ₩23,330 | ₩23,336 | ₩23,229 | ₩23,310 | -0.09% | 10.9만 |
|---|
| 2026.04.27 | ₩23,370 | ₩23,410 | ₩23,316 | ₩23,410 | +0.17% | 14.2만 |
|---|
| 2026.04.24 | ₩23,316 | ₩23,370 | ₩23,217 | ₩23,370 | +0.23% | 14.3만 |
|---|
| 2026.04.23 | ₩23,209 | ₩23,303 | ₩23,015 | ₩23,223 | +0.06% | 11.3만 |
|---|
| 2026.04.22 | ₩23,209 | ₩23,276 | ₩23,189 | ₩23,249 | +0.17% | 5.5만 |
|---|
| 2026.04.21 | ₩23,182 | ₩23,256 | ₩23,015 | ₩23,075 | -0.46% | 12만 |
|---|
| 2026.04.20 | ₩23,223 | ₩23,223 | ₩23,115 | ₩23,169 | -0.23% | 8.7만 |
|---|
| 2026.04.17 | ₩23,102 | ₩23,276 | ₩23,102 | ₩23,236 | +0.58% | 18.4만 |
|---|
| 2026.04.16 | ₩22,955 | ₩23,015 | ₩22,914 | ₩22,955 | 0.00% | 15.1만 |
|---|
| 2026.04.15 | ₩22,780 | ₩22,941 | ₩22,780 | ₩22,934 | +0.68% | 6.8만 |
|---|
| 2026.04.14 | ₩22,553 | ₩22,794 | ₩22,553 | ₩22,754 | +0.89% | 14.4만 |
|---|
| 2026.04.13 | ₩22,218 | ₩22,526 | ₩22,218 | ₩22,519 | +1.36% | 10.6만 |
|---|
| 2026.04.10 | ₩22,378 | ₩22,378 | ₩22,291 | ₩22,311 | -0.30% | 7.4만 |
|---|
| 2026.04.09 | ₩22,231 | ₩22,365 | ₩22,164 | ₩22,352 | +0.54% | 8.8만 |
|---|
| 2026.04.08 | ₩22,164 | ₩22,251 | ₩22,084 | ₩22,204 | +0.18% | 14.6만 |
|---|
| 2026.04.07 | ₩21,615 | ₩21,708 | ₩21,454 | ₩21,708 | +0.43% | 16.9만 |
|---|
| 2026.04.06 | ₩21,641 | ₩21,708 | ₩21,590 | ₩21,682 | +0.19% | 20.9만 |
|---|
| 2026.04.02 | ₩21,253 | ₩21,668 | ₩21,253 | ₩21,615 | +1.70% | 26.4만 |
|---|
| 2026.04.01 | ₩21,588 | ₩21,695 | ₩21,527 | ₩21,601 | +0.06% | 9.5만 |
|---|
| 2026.03.31 | ₩21,440 | ₩21,950 | ₩21,400 | ₩21,842 | +1.87% | 14.1만 |
|---|
| 2026.03.30 | ₩21,427 | ₩21,440 | ₩21,132 | ₩21,213 | -1.00% | 14.3만 |
|---|
| 2026.03.27 | ₩21,507 | ₩21,527 | ₩21,239 | ₩21,253 | -1.18% | 10.4만 |
|---|
| 2026.03.26 | ₩21,909 | ₩21,929 | ₩21,601 | ₩21,601 | -1.41% | 13.7만 |
|---|
| 2026.03.25 | ₩22,030 | ₩22,110 | ₩21,909 | ₩21,990 | -0.18% | 18.3만 |
|---|
| 2026.03.24 | ₩21,802 | ₩21,983 | ₩21,762 | ₩21,856 | +0.25% | 17.4만 |
|---|
| 2026.03.23 | ₩21,976 | ₩22,171 | ₩21,903 | ₩21,950 | -0.12% | 13.5만 |
|---|
| 2026.03.20 | ₩21,896 | ₩21,976 | ₩21,621 | ₩21,722 | -0.80% | 10.5만 |
|---|
| 2026.03.19 | ₩21,923 | ₩22,084 | ₩21,858 | ₩22,017 | +0.43% | 19.8만 |
|---|
| 2026.03.18 | ₩22,298 | ₩22,323 | ₩22,043 | ₩22,043 | -1.14% | 8.4만 |
|---|
| 2026.03.17 | ₩22,539 | ₩22,539 | ₩22,365 | ₩22,372 | -0.74% | 5.6만 |
|---|
| 2026.03.16 | ₩22,258 | ₩22,439 | ₩22,258 | ₩22,378 | +0.54% | 8.9만 |
|---|
| 2026.03.13 | ₩22,271 | ₩22,398 | ₩22,070 | ₩22,084 | -0.84% | 16.6만 |
|---|
| 2026.03.12 | ₩22,512 | ₩22,512 | ₩22,191 | ₩22,191 | -1.43% | 22.9만 |
|---|
| 2026.03.11 | ₩22,606 | ₩22,620 | ₩22,445 | ₩22,532 | -0.33% | 14만 |
|---|
| 2026.03.10 | ₩22,606 | ₩22,713 | ₩22,445 | ₩22,566 | -0.18% | 21.8만 |
|---|
| 2026.03.09 | ₩22,151 | ₩22,613 | ₩22,070 | ₩22,566 | +1.88% | 17.3만 |
|---|
| 2026.03.06 | ₩22,445 | ₩22,512 | ₩22,311 | ₩22,419 | -0.12% | 20.7만 |
|---|
| 2026.03.05 | ₩22,660 | ₩22,780 | ₩22,486 | ₩22,646 | -0.06% | 11.5만 |
|---|
| 2026.03.04 | ₩22,754 | ₩22,841 | ₩22,613 | ₩22,794 | +0.18% | 14.6만 |
|---|
| 2026.03.03 | ₩22,445 | ₩22,707 | ₩22,285 | ₩22,579 | +0.60% | 38.5만 |
|---|
| 2026.03.02 | ₩22,646 | ₩22,874 | ₩22,579 | ₩22,834 | +0.83% | 27.4만 |
|---|
| 2026.02.27 | ₩23,223 | ₩23,236 | ₩23,048 | ₩23,223 | 0.00% | 21.2만 |
|---|
| 2026.02.26 | ₩23,370 | ₩23,370 | ₩23,115 | ₩23,249 | -0.52% | 25.3만 |
|---|
| 2026.02.25 | ₩23,316 | ₩23,410 | ₩23,300 | ₩23,397 | +0.34% | 21.9만 |
|---|
| 2026.02.24 | ₩23,075 | ₩23,236 | ₩23,008 | ₩23,236 | +0.70% | 16.5만 |
|---|
| 2026.02.23 | ₩23,303 | ₩23,303 | ₩23,008 | ₩23,048 | -1.09% | 22.4만 |
|---|
| 2026.02.20 | ₩23,048 | ₩23,290 | ₩23,048 | ₩23,263 | +0.93% | 16.8만 |
|---|
| 2026.02.19 | ₩23,129 | ₩23,169 | ₩23,042 | ₩23,156 | +0.12% | 9.8만 |
|---|
| 2026.02.18 | ₩23,089 | ₩23,263 | ₩23,089 | ₩23,169 | +0.35% | 17.8만 |
|---|
| 2026.02.17 | ₩22,995 | ₩23,142 | ₩22,861 | ₩23,089 | +0.41% | 15.8만 |
|---|
| 2026.02.13 | ₩22,995 | ₩23,169 | ₩22,901 | ₩23,022 | +0.12% | 12.7만 |
|---|
| 2026.02.12 | ₩23,450 | ₩23,450 | ₩23,008 | ₩23,035 | -1.77% | 13.6만 |
|---|
| 2026.02.11 | ₩23,464 | ₩23,484 | ₩23,263 | ₩23,343 | -0.51% | 12.8만 |
|---|
| 2026.02.10 | ₩23,437 | ₩23,457 | ₩23,330 | ₩23,330 | -0.46% | 10.1만 |
|---|
| 2026.02.09 | ₩23,156 | ₩23,450 | ₩23,156 | ₩23,397 | +1.04% | 26.4만 |
|---|
| 2026.02.06 | ₩23,035 | ₩23,355 | ₩22,968 | ₩23,316 | +1.22% | 16.6만 |
|---|
| 2026.02.05 | ₩22,981 | ₩23,054 | ₩22,821 | ₩22,901 | -0.35% | 19만 |
|---|
| 2026.02.04 | ₩23,316 | ₩23,316 | ₩23,008 | ₩23,156 | -0.69% | 29.2만 |
|---|
| 2026.02.03 | ₩23,531 | ₩23,531 | ₩23,068 | ₩23,276 | -1.08% | 31.6만 |
|---|
| 2026.02.02 | ₩23,263 | ₩23,464 | ₩23,260 | ₩23,450 | +0.81% | 18.6만 |
|---|
| 2026.01.30 | ₩23,718 | ₩23,760 | ₩23,584 | ₩23,745 | +0.11% | 17.1만 |
|---|
| 2026.01.29 | ₩23,839 | ₩23,839 | ₩23,464 | ₩23,785 | -0.22% | 18.2만 |
|---|
| 2026.01.28 | ₩23,839 | ₩23,846 | ₩23,745 | ₩23,799 | -0.17% | 13.7만 |
|---|
| 2026.01.27 | ₩23,785 | ₩23,819 | ₩23,745 | ₩23,812 | +0.11% | 24.1만 |
|---|
| 2026.01.26 | ₩23,651 | ₩23,765 | ₩23,651 | ₩23,732 | +0.34% | 13.7만 |
|---|
| 2026.01.23 | ₩23,598 | ₩23,638 | ₩23,544 | ₩23,638 | +0.17% | 15만 |
|---|
| 2026.01.22 | ₩23,598 | ₩23,671 | ₩23,544 | ₩23,598 | 0.00% | 12.8만 |
|---|
| 2026.01.21 | ₩23,290 | ₩23,584 | ₩23,272 | ₩23,491 | +0.86% | 15.7만 |
|---|
| 2026.01.20 | ₩23,424 | ₩23,504 | ₩23,223 | ₩23,236 | -0.80% | 24.5만 |
|---|
| 2026.01.16 | ₩23,718 | ₩23,772 | ₩23,651 | ₩23,705 | -0.06% | 6.5만 |
|---|
| 2026.01.15 | ₩23,759 | ₩23,812 | ₩23,692 | ₩23,718 | -0.17% | 15.8만 |
|---|
| 2026.01.14 | ₩23,705 | ₩23,705 | ₩23,531 | ₩23,665 | -0.17% | 9.6만 |
|---|
| 2026.01.13 | ₩23,785 | ₩23,805 | ₩23,692 | ₩23,745 | -0.17% | 12.4만 |
|---|
| 2026.01.12 | ₩23,671 | ₩23,805 | ₩23,671 | ₩23,799 | +0.54% | 13.5만 |
|---|
| 2026.01.09 | ₩23,638 | ₩23,805 | ₩23,625 | ₩23,772 | +0.57% | 20.5만 |
|---|
| 2026.01.08 | ₩23,651 | ₩23,651 | ₩23,571 | ₩23,638 | -0.06% | 16.6만 |
|---|
| 2026.01.07 | ₩23,692 | ₩23,738 | ₩23,611 | ₩23,651 | -0.17% | 15.7만 |
|---|
| 2026.01.06 | ₩23,544 | ₩23,705 | ₩23,544 | ₩23,692 | +0.63% | 11.5만 |
|---|
| 2026.01.05 | ₩23,625 | ₩23,625 | ₩23,532 | ₩23,544 | -0.34% | 24.6만 |
|---|
| 2026.01.02 | ₩23,584 | ₩23,584 | ₩23,383 | ₩23,491 | -0.40% | 31.2만 |
|---|
| 2025.12.31 | ₩23,638 | ₩23,638 | ₩23,437 | ₩23,437 | -0.85% | 24.4만 |
|---|
| 2025.12.30 | ₩24,027 | ₩24,053 | ₩23,978 | ₩24,053 | +0.11% | 35.2만 |
|---|
| 2025.12.29 | ₩24,040 | ₩24,040 | ₩23,946 | ₩24,040 | 0.00% | 19.1만 |
|---|
| 2025.12.26 | ₩24,080 | ₩24,080 | ₩24,033 | ₩24,080 | 0.00% | 16.2만 |
|---|
| 2025.12.24 | ₩24,027 | ₩24,067 | ₩23,960 | ₩24,067 | +0.17% | 8.5만 |
|---|
| 2025.12.23 | ₩23,946 | ₩24,000 | ₩23,891 | ₩24,000 | +0.22% | 16.7만 |
|---|
| 2025.12.22 | ₩23,826 | ₩23,937 | ₩23,826 | ₩23,919 | +0.39% | 25.3만 |
|---|
| 2025.12.19 | ₩23,718 | ₩23,812 | ₩23,700 | ₩23,812 | +0.40% | 17.5만 |
|---|
| 2025.12.18 | ₩23,678 | ₩23,745 | ₩23,558 | ₩23,625 | -0.23% | 21만 |
|---|
| 2025.12.17 | ₩23,732 | ₩23,745 | ₩23,464 | ₩23,464 | -1.13% | 13.2만 |
|---|
| 2025.12.16 | ₩23,718 | ₩23,745 | ₩23,558 | ₩23,692 | -0.11% | 8.1만 |
|---|
| 2025.12.15 | ₩23,852 | ₩23,852 | ₩23,665 | ₩23,732 | -0.51% | 11.9만 |
|---|
| 2025.12.12 | ₩24,053 | ₩24,053 | ₩23,653 | ₩23,759 | -1.23% | 12.2만 |
|---|
| 2025.12.11 | ₩24,000 | ₩24,000 | ₩23,785 | ₩23,986 | -0.06% | 12.3만 |
|---|
| 2025.12.10 | ₩23,866 | ₩24,013 | ₩23,775 | ₩23,973 | +0.45% | 14.9만 |
|---|
| 2025.12.09 | ₩23,893 | ₩23,893 | ₩23,812 | ₩23,839 | -0.22% | 17.4만 |
|---|
| 2025.12.08 | ₩23,906 | ₩23,913 | ₩23,757 | ₩23,852 | -0.22% | 20.4만 |
|---|
| 2025.12.05 | ₩23,879 | ₩23,960 | ₩23,866 | ₩23,906 | +0.11% | 10.7만 |
|---|
| 2025.12.04 | ₩23,866 | ₩23,875 | ₩23,785 | ₩23,866 | 0.00% | 11.7만 |
|---|
| 2025.12.03 | ₩23,785 | ₩23,893 | ₩23,745 | ₩23,893 | +0.45% | 14.8만 |
|---|
| 2025.12.02 | ₩23,866 | ₩23,879 | ₩23,755 | ₩23,785 | -0.34% | 12.2만 |
|---|
| 2025.12.01 | ₩23,799 | ₩23,950 | ₩23,692 | ₩23,799 | 0.00% | 13.7만 |
|---|
| 2025.11.28 | ₩24,241 | ₩24,321 | ₩24,205 | ₩24,321 | +0.33% | 10.3만 |
|---|
| 2025.11.26 | ₩24,254 | ₩24,260 | ₩24,115 | ₩24,201 | -0.22% | 7.6만 |
|---|
| 2025.11.25 | ₩23,960 | ₩24,067 | ₩23,718 | ₩24,067 | +0.45% | 7.4만 |
|---|
| 2025.11.24 | ₩23,705 | ₩23,893 | ₩23,625 | ₩23,864 | +0.67% | 8.6만 |
|---|
| 2025.11.21 | ₩23,357 | ₩23,725 | ₩23,263 | ₩23,544 | +0.80% | 8.5만 |
|---|
| 2025.11.20 | ₩24,040 | ₩24,080 | ₩23,316 | ₩23,343 | -2.90% | 21.3만 |
|---|
| 2025.11.19 | ₩23,651 | ₩23,807 | ₩23,572 | ₩23,678 | +0.11% | 11.9만 |
|---|
| 2025.11.18 | ₩23,718 | ₩23,759 | ₩23,450 | ₩23,705 | -0.06% | 13.3만 |
|---|
| 2025.11.17 | ₩24,000 | ₩24,027 | ₩23,662 | ₩23,772 | -0.95% | 9.3만 |
|---|
| 2025.11.14 | ₩23,852 | ₩24,067 | ₩23,651 | ₩23,973 | +0.51% | 9.8만 |
|---|
| 2025.11.13 | ₩24,268 | ₩24,281 | ₩23,919 | ₩23,973 | -1.21% | 18만 |
|---|
| 2025.11.12 | ₩24,362 | ₩24,362 | ₩24,274 | ₩24,295 | -0.28% | 4.1만 |
|---|
| 2025.11.11 | ₩24,201 | ₩24,348 | ₩24,201 | ₩24,281 | +0.33% | 5.3만 |
|---|
| 2025.11.10 | ₩24,254 | ₩24,308 | ₩24,067 | ₩24,308 | +0.22% | 14.6만 |
|---|
| 2025.11.07 | ₩23,879 | ₩23,973 | ₩23,638 | ₩23,973 | +0.39% | 16.1만 |
|---|
| 2025.11.06 | ₩24,147 | ₩24,162 | ₩23,879 | ₩23,946 | -0.83% | 16.7만 |
|---|
| 2025.11.05 | ₩24,094 | ₩24,281 | ₩24,067 | ₩24,201 | +0.44% | 12.6만 |
|---|
| 2025.11.04 | ₩24,321 | ₩24,370 | ₩24,094 | ₩24,134 | -0.77% | 16.6만 |
|---|
| 2025.11.03 | ₩24,429 | ₩24,455 | ₩24,295 | ₩24,362 | -0.27% | 12.6만 |
|---|
| 2025.10.31 | ₩24,857 | ₩24,891 | ₩24,723 | ₩24,790 | -0.27% | 13.2만 |
|---|
| 2025.10.30 | ₩24,978 | ₩24,978 | ₩24,750 | ₩24,764 | -0.86% | 10.8만 |
|---|
| 2025.10.29 | ₩25,032 | ₩25,032 | ₩24,804 | ₩24,965 | -0.27% | 9.3만 |
|---|
| 2025.10.28 | ₩24,991 | ₩25,005 | ₩24,903 | ₩24,965 | -0.11% | 8.3만 |
|---|
| 2025.10.27 | ₩24,777 | ₩24,924 | ₩24,777 | ₩24,924 | +0.59% | 14.8만 |
|---|
| 2025.10.24 | ₩24,656 | ₩24,689 | ₩24,603 | ₩24,643 | -0.05% | 10.8만 |
|---|
| 2025.10.23 | ₩24,368 | ₩24,509 | ₩24,362 | ₩24,458 | +0.37% | 10.4만 |
|---|
| 2025.10.22 | ₩24,589 | ₩24,589 | ₩24,207 | ₩24,388 | -0.82% | 6.9만 |
|---|
| 2025.10.21 | ₩24,402 | ₩24,589 | ₩24,394 | ₩24,415 | +0.05% | 15.1만 |
|---|
| 2025.10.20 | ₩24,281 | ₩24,455 | ₩24,281 | ₩24,415 | +0.55% | 13.7만 |
|---|
| 2025.10.17 | ₩24,053 | ₩24,241 | ₩24,027 | ₩24,241 | +0.78% | 4.3만 |
|---|
| 2025.10.16 | ₩24,268 | ₩24,335 | ₩23,981 | ₩24,094 | -0.72% | 5.9만 |
|---|
| 2025.10.15 | ₩24,281 | ₩24,427 | ₩24,107 | ₩24,201 | -0.33% | 7.1만 |
|---|
| 2025.10.14 | ₩23,946 | ₩24,241 | ₩23,852 | ₩24,134 | +0.78% | 13.8만 |
|---|
| 2025.10.13 | ₩24,120 | ₩24,214 | ₩24,040 | ₩24,187 | +0.28% | 15.1만 |
|---|
| 2025.10.10 | ₩24,496 | ₩24,549 | ₩23,812 | ₩23,812 | -2.79% | 15.2만 |
|---|