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 | ₩22,903 | ₩23,010 | ₩22,903 | ₩22,970 | +0.29% | 8.9만 |
| 2026.10.08 | ₩22,876 | ₩22,943 | ₩22,769 | ₩22,849 | -0.12% | 9.3만 |
| 2026.10.07 | ₩22,943 | ₩22,996 | ₩22,849 | ₩22,996 | +0.23% | 8.2만 |
| 2026.10.06 | ₩22,996 | ₩23,050 | ₩22,944 | ₩22,996 | 0.00% | 10.7만 |
| 2026.10.05 | ₩22,742 | ₩22,936 | ₩22,582 | ₩22,876 | +0.59% | 10.9만 |
| 2026.10.02 | ₩22,756 | ₩22,849 | ₩22,716 | ₩22,756 | 0.00% | 20.5만 |
| 2026.10.01 | ₩22,729 | ₩22,729 | ₩22,508 | ₩22,689 | -0.18% | 23.9만 |
| 2026.09.30 | ₩23,077 | ₩23,137 | ₩22,983 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,010 |
| -0.29% |
| 10.4만 |
| 2026.09.29 | ₩23,090 | ₩23,090 | ₩22,956 | ₩22,996 | -0.41% | 9.2만 |
|---|
| 2026.09.28 | ₩23,157 | ₩23,157 | ₩22,996 | ₩23,037 | -0.52% | 18.7만 |
|---|
| 2026.09.25 | ₩23,144 | ₩23,210 | ₩23,077 | ₩23,197 | +0.23% | 7.9만 |
|---|
| 2026.09.24 | ₩23,010 | ₩23,130 | ₩22,976 | ₩23,130 | +0.52% | 7.6만 |
|---|
| 2026.09.23 | ₩23,197 | ₩23,240 | ₩23,050 | ₩23,063 | -0.58% | 10.5만 |
|---|
| 2026.09.22 | ₩23,277 | ₩23,277 | ₩23,209 | ₩23,224 | -0.23% | 7.6만 |
|---|
| 2026.09.21 | ₩22,970 | ₩23,251 | ₩22,970 | ₩23,237 | +1.16% | 10.8만 |
|---|
| 2026.09.18 | ₩22,876 | ₩22,956 | ₩22,809 | ₩22,956 | +0.35% | 15만 |
|---|
| 2026.09.17 | ₩22,876 | ₩22,903 | ₩22,809 | ₩22,889 | +0.06% | 10.3만 |
|---|
| 2026.09.16 | ₩22,796 | ₩22,823 | ₩22,515 | ₩22,622 | -0.76% | 13만 |
|---|
| 2026.09.15 | ₩22,823 | ₩22,823 | ₩22,687 | ₩22,716 | -0.47% | 7.7만 |
|---|
| 2026.09.14 | ₩22,742 | ₩22,876 | ₩22,729 | ₩22,823 | +0.35% | 7.5만 |
|---|
| 2026.09.11 | ₩22,930 | ₩22,950 | ₩22,875 | ₩22,909 | -0.09% | 9.5만 |
|---|
| 2026.09.10 | ₩22,769 | ₩22,769 | ₩22,695 | ₩22,742 | -0.12% | 11.6만 |
|---|
| 2026.09.09 | ₩22,876 | ₩22,876 | ₩22,809 | ₩22,843 | -0.15% | 14만 |
|---|
| 2026.09.08 | ₩23,010 | ₩23,130 | ₩22,916 | ₩22,928 | -0.35% | 14.4만 |
|---|
| 2026.09.04 | ₩23,103 | ₩23,117 | ₩22,996 | ₩23,050 | -0.23% | 8.2만 |
|---|
| 2026.09.03 | ₩22,970 | ₩23,137 | ₩22,950 | ₩23,117 | +0.64% | 11.2만 |
|---|
| 2026.09.02 | ₩22,876 | ₩22,943 | ₩22,812 | ₩22,903 | +0.12% | 17.4만 |
|---|
| 2026.09.01 | ₩23,077 | ₩23,144 | ₩22,742 | ₩22,836 | -1.04% | 28.8만 |
|---|
| 2026.08.31 | ₩23,358 | ₩23,364 | ₩23,277 | ₩23,344 | -0.06% | 21.1만 |
|---|
| 2026.08.28 | ₩23,478 | ₩23,532 | ₩23,364 | ₩23,411 | -0.28% | 10.9만 |
|---|
| 2026.08.27 | ₩23,358 | ₩23,465 | ₩23,331 | ₩23,438 | +0.34% | 20.2만 |
|---|
| 2026.08.26 | ₩23,264 | ₩23,304 | ₩23,237 | ₩23,291 | +0.12% | 11.6만 |
|---|
| 2026.08.25 | ₩23,331 | ₩23,331 | ₩23,237 | ₩23,284 | -0.20% | 7.6만 |
|---|
| 2026.08.24 | ₩23,331 | ₩23,331 | ₩23,190 | ₩23,251 | -0.34% | 6.2만 |
|---|
| 2026.08.21 | ₩23,237 | ₩23,332 | ₩23,237 | ₩23,251 | +0.06% | 11만 |
|---|
| 2026.08.20 | ₩23,358 | ₩23,364 | ₩23,197 | ₩23,224 | -0.57% | 10.8만 |
|---|
| 2026.08.19 | ₩23,451 | ₩23,478 | ₩23,371 | ₩23,411 | -0.17% | 15.7만 |
|---|
| 2026.08.18 | ₩23,411 | ₩23,431 | ₩23,344 | ₩23,358 | -0.23% | 9.5만 |
|---|
| 2026.08.17 | ₩23,585 | ₩23,619 | ₩23,498 | ₩23,511 | -0.31% | 11.8만 |
|---|
| 2026.08.14 | ₩23,625 | ₩23,647 | ₩23,558 | ₩23,612 | -0.06% | 6.7만 |
|---|
| 2026.08.13 | ₩23,465 | ₩23,645 | ₩23,465 | ₩23,598 | +0.57% | 8만 |
|---|
| 2026.08.12 | ₩23,572 | ₩23,572 | ₩23,465 | ₩23,491 | -0.34% | 4.9만 |
|---|
| 2026.08.11 | ₩23,532 | ₩23,564 | ₩23,411 | ₩23,431 | -0.43% | 6.3만 |
|---|
| 2026.08.10 | ₩23,465 | ₩23,525 | ₩23,451 | ₩23,491 | +0.11% | 11.3만 |
|---|
| 2026.08.07 | ₩23,451 | ₩23,518 | ₩23,418 | ₩23,465 | +0.06% | 7.4만 |
|---|
| 2026.08.06 | ₩23,411 | ₩23,443 | ₩23,344 | ₩23,384 | -0.11% | 9.7만 |
|---|
| 2026.08.05 | ₩23,451 | ₩23,558 | ₩23,371 | ₩23,411 | -0.17% | 14.3만 |
|---|
| 2026.08.04 | ₩23,010 | ₩23,478 | ₩23,010 | ₩23,425 | +1.80% | 33.2만 |
|---|
| 2026.08.03 | ₩22,823 | ₩23,063 | ₩22,769 | ₩23,063 | +1.06% | 10.5만 |
|---|
| 2026.07.31 | ₩23,090 | ₩23,170 | ₩22,876 | ₩23,144 | +0.23% | 15.3만 |
|---|
| 2026.07.30 | ₩22,823 | ₩23,010 | ₩22,776 | ₩23,010 | +0.82% | 13만 |
|---|
| 2026.07.29 | ₩22,889 | ₩23,010 | ₩22,635 | ₩22,662 | -0.99% | 20.2만 |
|---|
| 2026.07.28 | ₩22,996 | ₩23,023 | ₩22,849 | ₩22,996 | 0.00% | 6.5만 |
|---|
| 2026.07.27 | ₩23,090 | ₩23,090 | ₩22,836 | ₩22,930 | -0.70% | 11.2만 |
|---|
| 2026.07.24 | ₩22,916 | ₩23,017 | ₩22,849 | ₩22,909 | -0.03% | 10.5만 |
|---|
| 2026.07.23 | ₩22,996 | ₩23,006 | ₩22,798 | ₩22,889 | -0.47% | 8.4만 |
|---|
| 2026.07.22 | ₩23,130 | ₩23,197 | ₩23,090 | ₩23,144 | +0.06% | 5.1만 |
|---|
| 2026.07.21 | ₩23,117 | ₩23,164 | ₩23,023 | ₩23,157 | +0.17% | 3.6만 |
|---|
| 2026.07.20 | ₩23,117 | ₩23,144 | ₩22,963 | ₩22,983 | -0.58% | 10.1만 |
|---|
| 2026.07.17 | ₩23,023 | ₩23,117 | ₩22,918 | ₩23,010 | -0.06% | 19.8만 |
|---|
| 2026.07.16 | ₩23,251 | ₩23,304 | ₩23,144 | ₩23,224 | -0.12% | 5.5만 |
|---|
| 2026.07.15 | ₩23,291 | ₩23,344 | ₩23,197 | ₩23,297 | +0.03% | 6.7만 |
|---|
| 2026.07.14 | ₩23,170 | ₩23,277 | ₩23,164 | ₩23,237 | +0.29% | 6.9만 |
|---|
| 2026.07.13 | ₩23,224 | ₩23,309 | ₩23,144 | ₩23,184 | -0.17% | 9.6만 |
|---|
| 2026.07.10 | ₩23,251 | ₩23,344 | ₩23,197 | ₩23,344 | +0.40% | 6.7만 |
|---|
| 2026.07.09 | ₩23,157 | ₩23,277 | ₩23,122 | ₩23,277 | +0.52% | 4.6만 |
|---|
| 2026.07.08 | ₩23,010 | ₩23,117 | ₩22,930 | ₩23,117 | +0.47% | 19.6만 |
|---|
| 2026.07.07 | ₩23,264 | ₩23,264 | ₩23,077 | ₩23,157 | -0.46% | 6.9만 |
|---|
| 2026.07.06 | ₩23,184 | ₩23,257 | ₩23,144 | ₩23,237 | +0.23% | 13.3만 |
|---|
| 2026.07.02 | ₩23,117 | ₩23,217 | ₩22,916 | ₩23,050 | -0.29% | 52.2만 |
|---|
| 2026.07.01 | ₩23,050 | ₩23,144 | ₩22,970 | ₩23,090 | +0.17% | 9.8만 |
|---|
| 2026.06.30 | ₩23,371 | ₩23,518 | ₩23,338 | ₩23,478 | +0.46% | 12.3만 |
|---|
| 2026.06.29 | ₩23,184 | ₩23,338 | ₩23,077 | ₩23,304 | +0.52% | 20.6만 |
|---|
| 2026.06.26 | ₩22,970 | ₩23,164 | ₩22,903 | ₩23,037 | +0.29% | 22만 |
|---|
| 2026.06.25 | ₩23,197 | ₩23,251 | ₩22,970 | ₩23,050 | -0.63% | 12.5만 |
|---|
| 2026.06.24 | ₩23,117 | ₩23,231 | ₩22,983 | ₩23,077 | -0.17% | 11.9만 |
|---|
| 2026.06.23 | ₩22,943 | ₩23,224 | ₩22,930 | ₩23,077 | +0.58% | 23만 |
|---|
| 2026.06.22 | ₩23,438 | ₩23,518 | ₩23,331 | ₩23,384 | -0.23% | 11.6만 |
|---|
| 2026.06.18 | ₩23,384 | ₩23,458 | ₩23,338 | ₩23,438 | +0.23% | 9.5만 |
|---|
| 2026.06.17 | ₩23,384 | ₩23,511 | ₩23,157 | ₩23,197 | -0.80% | 10.7만 |
|---|
| 2026.06.16 | ₩23,572 | ₩23,617 | ₩23,471 | ₩23,471 | -0.43% | 10.2만 |
|---|
| 2026.06.15 | ₩23,478 | ₩23,635 | ₩23,478 | ₩23,558 | +0.34% | 13만 |
|---|
| 2026.06.12 | ₩23,050 | ₩23,277 | ₩23,050 | ₩23,224 | +0.75% | 13.3만 |
|---|
| 2026.06.11 | ₩22,863 | ₩23,170 | ₩22,722 | ₩23,130 | +1.17% | 11.6만 |
|---|
| 2026.06.10 | ₩23,050 | ₩23,117 | ₩22,729 | ₩22,742 | -1.33% | 12만 |
|---|
| 2026.06.09 | ₩23,237 | ₩23,351 | ₩22,635 | ₩23,090 | -0.63% | 14.3만 |
|---|
| 2026.06.08 | ₩23,344 | ₩23,344 | ₩23,124 | ₩23,157 | -0.80% | 9.4만 |
|---|
| 2026.06.05 | ₩23,478 | ₩23,598 | ₩23,070 | ₩23,103 | -1.60% | 16.4만 |
|---|
| 2026.06.04 | ₩23,558 | ₩23,746 | ₩23,558 | ₩23,705 | +0.62% | 10.1만 |
|---|
| 2026.06.03 | ₩23,692 | ₩23,772 | ₩23,612 | ₩23,612 | -0.34% | 16.3만 |
|---|
| 2026.06.02 | ₩23,679 | ₩23,819 | ₩23,679 | ₩23,772 | +0.40% | 37.1만 |
|---|
| 2026.06.01 | ₩23,679 | ₩23,903 | ₩23,614 | ₩23,746 | +0.28% | 11.3만 |
|---|
| 2026.05.29 | ₩24,160 | ₩24,194 | ₩24,107 | ₩24,160 | 0.00% | 17.1만 |
|---|
| 2026.05.28 | ₩24,013 | ₩24,120 | ₩23,953 | ₩24,120 | +0.45% | 17.5만 |
|---|
| 2026.05.27 | ₩23,973 | ₩24,000 | ₩23,920 | ₩24,000 | +0.11% | 24.2만 |
|---|
| 2026.05.26 | ₩23,893 | ₩24,040 | ₩23,893 | ₩23,960 | +0.28% | 18.2만 |
|---|
| 2026.05.22 | ₩23,946 | ₩23,946 | ₩23,839 | ₩23,853 | -0.39% | 8.4만 |
|---|
| 2026.05.21 | ₩23,732 | ₩23,833 | ₩23,639 | ₩23,799 | +0.28% | 14.2만 |
|---|
| 2026.05.20 | ₩23,625 | ₩23,759 | ₩23,538 | ₩23,746 | +0.51% | 4.5만 |
|---|
| 2026.05.19 | ₩23,639 | ₩23,639 | ₩23,478 | ₩23,505 | -0.57% | 5.5만 |
|---|
| 2026.05.18 | ₩23,679 | ₩23,722 | ₩23,495 | ₩23,625 | -0.23% | 11.7만 |
|---|
| 2026.05.15 | ₩23,746 | ₩23,786 | ₩23,639 | ₩23,639 | -0.45% | 8.1만 |
|---|
| 2026.05.14 | ₩23,759 | ₩23,973 | ₩23,759 | ₩23,933 | +0.73% | 11.3만 |
|---|
| 2026.05.13 | ₩23,598 | ₩23,812 | ₩23,598 | ₩23,759 | +0.68% | 6.5만 |
|---|
| 2026.05.12 | ₩23,665 | ₩23,665 | ₩23,465 | ₩23,639 | -0.11% | 10만 |
|---|
| 2026.05.11 | ₩23,639 | ₩23,719 | ₩23,639 | ₩23,705 | +0.28% | 11.9만 |
|---|
| 2026.05.08 | ₩23,545 | ₩23,651 | ₩23,518 | ₩23,625 | +0.34% | 9.1만 |
|---|
| 2026.05.07 | ₩23,545 | ₩23,578 | ₩23,425 | ₩23,451 | -0.40% | 20.5만 |
|---|
| 2026.05.06 | ₩23,277 | ₩23,545 | ₩23,264 | ₩23,491 | +0.92% | 22.1만 |
|---|
| 2026.05.05 | ₩23,144 | ₩23,271 | ₩23,144 | ₩23,251 | +0.46% | 16.1만 |
|---|
| 2026.05.04 | ₩23,144 | ₩23,184 | ₩22,990 | ₩23,130 | -0.06% | 21만 |
|---|
| 2026.05.01 | ₩23,291 | ₩23,291 | ₩23,157 | ₩23,157 | -0.57% | 19.7만 |
|---|
| 2026.04.30 | ₩23,371 | ₩23,532 | ₩23,264 | ₩23,505 | +0.57% | 29.1만 |
|---|
| 2026.04.29 | ₩23,264 | ₩23,291 | ₩23,184 | ₩23,291 | +0.12% | 17.3만 |
|---|
| 2026.04.28 | ₩23,291 | ₩23,297 | ₩23,190 | ₩23,271 | -0.09% | 10.9만 |
|---|
| 2026.04.27 | ₩23,331 | ₩23,371 | ₩23,277 | ₩23,371 | +0.17% | 14.2만 |
|---|
| 2026.04.24 | ₩23,277 | ₩23,331 | ₩23,178 | ₩23,331 | +0.23% | 14.3만 |
|---|
| 2026.04.23 | ₩23,170 | ₩23,264 | ₩22,976 | ₩23,184 | +0.06% | 11.3만 |
|---|
| 2026.04.22 | ₩23,170 | ₩23,237 | ₩23,150 | ₩23,210 | +0.17% | 5.5만 |
|---|
| 2026.04.21 | ₩23,144 | ₩23,217 | ₩22,976 | ₩23,037 | -0.46% | 12만 |
|---|
| 2026.04.20 | ₩23,184 | ₩23,184 | ₩23,077 | ₩23,130 | -0.23% | 8.7만 |
|---|
| 2026.04.17 | ₩23,063 | ₩23,237 | ₩23,063 | ₩23,197 | +0.58% | 18.4만 |
|---|
| 2026.04.16 | ₩22,916 | ₩22,976 | ₩22,876 | ₩22,916 | 0.00% | 15.1만 |
|---|
| 2026.04.15 | ₩22,742 | ₩22,903 | ₩22,742 | ₩22,896 | +0.68% | 6.8만 |
|---|
| 2026.04.14 | ₩22,515 | ₩22,756 | ₩22,515 | ₩22,716 | +0.89% | 14.4만 |
|---|
| 2026.04.13 | ₩22,180 | ₩22,488 | ₩22,180 | ₩22,481 | +1.36% | 10.6만 |
|---|
| 2026.04.10 | ₩22,341 | ₩22,341 | ₩22,254 | ₩22,274 | -0.30% | 7.4만 |
|---|
| 2026.04.09 | ₩22,194 | ₩22,328 | ₩22,127 | ₩22,314 | +0.54% | 8.8만 |
|---|
| 2026.04.08 | ₩22,127 | ₩22,214 | ₩22,047 | ₩22,167 | +0.18% | 14.6만 |
|---|
| 2026.04.07 | ₩21,578 | ₩21,672 | ₩21,418 | ₩21,672 | +0.43% | 16.9만 |
|---|
| 2026.04.06 | ₩21,605 | ₩21,672 | ₩21,554 | ₩21,645 | +0.19% | 20.9만 |
|---|
| 2026.04.02 | ₩21,217 | ₩21,632 | ₩21,217 | ₩21,578 | +1.70% | 26.4만 |
|---|
| 2026.04.01 | ₩21,552 | ₩21,659 | ₩21,491 | ₩21,565 | +0.06% | 9.5만 |
|---|
| 2026.03.31 | ₩21,404 | ₩21,913 | ₩21,364 | ₩21,806 | +1.87% | 14.1만 |
|---|
| 2026.03.30 | ₩21,391 | ₩21,404 | ₩21,097 | ₩21,177 | -1.00% | 14.3만 |
|---|
| 2026.03.27 | ₩21,471 | ₩21,491 | ₩21,204 | ₩21,217 | -1.18% | 10.4만 |
|---|
| 2026.03.26 | ₩21,873 | ₩21,893 | ₩21,565 | ₩21,565 | -1.41% | 13.7만 |
|---|
| 2026.03.25 | ₩21,993 | ₩22,073 | ₩21,873 | ₩21,953 | -0.18% | 18.3만 |
|---|
| 2026.03.24 | ₩21,766 | ₩21,946 | ₩21,726 | ₩21,819 | +0.25% | 17.4만 |
|---|
| 2026.03.23 | ₩21,940 | ₩22,134 | ₩21,866 | ₩21,913 | -0.12% | 13.5만 |
|---|
| 2026.03.20 | ₩21,859 | ₩21,940 | ₩21,585 | ₩21,685 | -0.80% | 10.5만 |
|---|
| 2026.03.19 | ₩21,886 | ₩22,047 | ₩21,822 | ₩21,980 | +0.43% | 19.8만 |
|---|
| 2026.03.18 | ₩22,261 | ₩22,286 | ₩22,006 | ₩22,006 | -1.14% | 8.4만 |
|---|
| 2026.03.17 | ₩22,501 | ₩22,501 | ₩22,328 | ₩22,334 | -0.74% | 5.6만 |
|---|
| 2026.03.16 | ₩22,221 | ₩22,401 | ₩22,221 | ₩22,341 | +0.54% | 8.9만 |
|---|
| 2026.03.13 | ₩22,234 | ₩22,361 | ₩22,033 | ₩22,047 | -0.84% | 16.6만 |
|---|
| 2026.03.12 | ₩22,475 | ₩22,475 | ₩22,154 | ₩22,154 | -1.43% | 22.9만 |
|---|
| 2026.03.11 | ₩22,568 | ₩22,582 | ₩22,408 | ₩22,495 | -0.33% | 14만 |
|---|
| 2026.03.10 | ₩22,568 | ₩22,675 | ₩22,408 | ₩22,528 | -0.18% | 21.8만 |
|---|
| 2026.03.09 | ₩22,114 | ₩22,575 | ₩22,033 | ₩22,528 | +1.88% | 17.3만 |
|---|
| 2026.03.06 | ₩22,408 | ₩22,475 | ₩22,274 | ₩22,381 | -0.12% | 20.7만 |
|---|
| 2026.03.05 | ₩22,622 | ₩22,742 | ₩22,448 | ₩22,608 | -0.06% | 11.5만 |
|---|
| 2026.03.04 | ₩22,716 | ₩22,802 | ₩22,575 | ₩22,756 | +0.18% | 14.6만 |
|---|
| 2026.03.03 | ₩22,408 | ₩22,669 | ₩22,247 | ₩22,542 | +0.60% | 38.5만 |
|---|
| 2026.03.02 | ₩22,608 | ₩22,836 | ₩22,542 | ₩22,796 | +0.83% | 27.4만 |
|---|
| 2026.02.27 | ₩23,184 | ₩23,197 | ₩23,010 | ₩23,184 | 0.00% | 21.2만 |
|---|
| 2026.02.26 | ₩23,331 | ₩23,331 | ₩23,077 | ₩23,210 | -0.52% | 25.3만 |
|---|
| 2026.02.25 | ₩23,277 | ₩23,371 | ₩23,261 | ₩23,358 | +0.34% | 21.9만 |
|---|
| 2026.02.24 | ₩23,037 | ₩23,197 | ₩22,970 | ₩23,197 | +0.70% | 16.5만 |
|---|
| 2026.02.23 | ₩23,264 | ₩23,264 | ₩22,970 | ₩23,010 | -1.09% | 22.4만 |
|---|
| 2026.02.20 | ₩23,010 | ₩23,251 | ₩23,010 | ₩23,224 | +0.93% | 16.8만 |
|---|
| 2026.02.19 | ₩23,090 | ₩23,130 | ₩23,003 | ₩23,117 | +0.12% | 9.8만 |
|---|
| 2026.02.18 | ₩23,050 | ₩23,224 | ₩23,050 | ₩23,130 | +0.35% | 17.8만 |
|---|
| 2026.02.17 | ₩22,956 | ₩23,103 | ₩22,823 | ₩23,050 | +0.41% | 15.8만 |
|---|
| 2026.02.13 | ₩22,956 | ₩23,130 | ₩22,863 | ₩22,983 | +0.12% | 12.7만 |
|---|
| 2026.02.12 | ₩23,411 | ₩23,411 | ₩22,970 | ₩22,996 | -1.77% | 13.6만 |
|---|
| 2026.02.11 | ₩23,425 | ₩23,445 | ₩23,224 | ₩23,304 | -0.51% | 12.8만 |
|---|
| 2026.02.10 | ₩23,398 | ₩23,418 | ₩23,291 | ₩23,291 | -0.46% | 10.1만 |
|---|
| 2026.02.09 | ₩23,117 | ₩23,411 | ₩23,117 | ₩23,358 | +1.04% | 26.4만 |
|---|
| 2026.02.06 | ₩22,996 | ₩23,316 | ₩22,930 | ₩23,277 | +1.22% | 16.6만 |
|---|
| 2026.02.05 | ₩22,943 | ₩23,015 | ₩22,782 | ₩22,863 | -0.35% | 19만 |
|---|
| 2026.02.04 | ₩23,277 | ₩23,277 | ₩22,970 | ₩23,117 | -0.69% | 29.2만 |
|---|
| 2026.02.03 | ₩23,491 | ₩23,491 | ₩23,030 | ₩23,237 | -1.08% | 31.6만 |
|---|
| 2026.02.02 | ₩23,224 | ₩23,425 | ₩23,221 | ₩23,411 | +0.81% | 18.6만 |
|---|
| 2026.01.30 | ₩23,679 | ₩23,720 | ₩23,545 | ₩23,705 | +0.11% | 17.1만 |
|---|
| 2026.01.29 | ₩23,799 | ₩23,799 | ₩23,425 | ₩23,746 | -0.22% | 18.2만 |
|---|
| 2026.01.28 | ₩23,799 | ₩23,806 | ₩23,705 | ₩23,759 | -0.17% | 13.7만 |
|---|
| 2026.01.27 | ₩23,746 | ₩23,779 | ₩23,705 | ₩23,772 | +0.11% | 24.1만 |
|---|
| 2026.01.26 | ₩23,612 | ₩23,726 | ₩23,612 | ₩23,692 | +0.34% | 13.7만 |
|---|
| 2026.01.23 | ₩23,558 | ₩23,598 | ₩23,505 | ₩23,598 | +0.17% | 15만 |
|---|
| 2026.01.22 | ₩23,558 | ₩23,632 | ₩23,505 | ₩23,558 | 0.00% | 12.8만 |
|---|
| 2026.01.21 | ₩23,251 | ₩23,545 | ₩23,233 | ₩23,451 | +0.86% | 15.7만 |
|---|
| 2026.01.20 | ₩23,384 | ₩23,465 | ₩23,184 | ₩23,197 | -0.80% | 24.5만 |
|---|
| 2026.01.16 | ₩23,679 | ₩23,732 | ₩23,612 | ₩23,665 | -0.06% | 6.5만 |
|---|
| 2026.01.15 | ₩23,719 | ₩23,772 | ₩23,652 | ₩23,679 | -0.17% | 15.8만 |
|---|
| 2026.01.14 | ₩23,665 | ₩23,665 | ₩23,491 | ₩23,625 | -0.17% | 9.6만 |
|---|
| 2026.01.13 | ₩23,746 | ₩23,766 | ₩23,652 | ₩23,705 | -0.17% | 12.4만 |
|---|
| 2026.01.12 | ₩23,632 | ₩23,766 | ₩23,632 | ₩23,759 | +0.54% | 13.5만 |
|---|
| 2026.01.09 | ₩23,598 | ₩23,766 | ₩23,585 | ₩23,732 | +0.57% | 20.5만 |
|---|
| 2026.01.08 | ₩23,612 | ₩23,612 | ₩23,532 | ₩23,598 | -0.06% | 16.6만 |
|---|
| 2026.01.07 | ₩23,652 | ₩23,699 | ₩23,572 | ₩23,612 | -0.17% | 15.7만 |
|---|
| 2026.01.06 | ₩23,505 | ₩23,665 | ₩23,505 | ₩23,652 | +0.63% | 11.5만 |
|---|
| 2026.01.05 | ₩23,585 | ₩23,585 | ₩23,493 | ₩23,505 | -0.34% | 24.6만 |
|---|
| 2026.01.02 | ₩23,545 | ₩23,545 | ₩23,344 | ₩23,451 | -0.40% | 31.2만 |
|---|
| 2025.12.31 | ₩23,598 | ₩23,598 | ₩23,398 | ₩23,398 | -0.85% | 24.4만 |
|---|
| 2025.12.30 | ₩23,986 | ₩24,013 | ₩23,938 | ₩24,013 | +0.11% | 35.2만 |
|---|
| 2025.12.29 | ₩24,000 | ₩24,000 | ₩23,906 | ₩24,000 | 0.00% | 19.1만 |
|---|
| 2025.12.26 | ₩24,040 | ₩24,040 | ₩23,993 | ₩24,040 | 0.00% | 16.2만 |
|---|
| 2025.12.24 | ₩23,986 | ₩24,027 | ₩23,920 | ₩24,027 | +0.17% | 8.5만 |
|---|
| 2025.12.23 | ₩23,906 | ₩23,960 | ₩23,851 | ₩23,960 | +0.22% | 16.7만 |
|---|
| 2025.12.22 | ₩23,786 | ₩23,897 | ₩23,786 | ₩23,879 | +0.39% | 25.3만 |
|---|
| 2025.12.19 | ₩23,679 | ₩23,772 | ₩23,660 | ₩23,772 | +0.40% | 17.5만 |
|---|
| 2025.12.18 | ₩23,639 | ₩23,705 | ₩23,518 | ₩23,585 | -0.23% | 21만 |
|---|
| 2025.12.17 | ₩23,692 | ₩23,705 | ₩23,425 | ₩23,425 | -1.13% | 13.2만 |
|---|
| 2025.12.16 | ₩23,679 | ₩23,705 | ₩23,518 | ₩23,652 | -0.11% | 8.1만 |
|---|
| 2025.12.15 | ₩23,812 | ₩23,812 | ₩23,625 | ₩23,692 | -0.51% | 11.9만 |
|---|
| 2025.12.12 | ₩24,013 | ₩24,013 | ₩23,613 | ₩23,719 | -1.23% | 12.2만 |
|---|
| 2025.12.11 | ₩23,960 | ₩23,960 | ₩23,746 | ₩23,946 | -0.06% | 12.3만 |
|---|
| 2025.12.10 | ₩23,826 | ₩23,973 | ₩23,735 | ₩23,933 | +0.45% | 14.9만 |
|---|
| 2025.12.09 | ₩23,853 | ₩23,853 | ₩23,772 | ₩23,799 | -0.22% | 17.4만 |
|---|
| 2025.12.08 | ₩23,866 | ₩23,873 | ₩23,718 | ₩23,812 | -0.22% | 20.4만 |
|---|
| 2025.12.05 | ₩23,839 | ₩23,920 | ₩23,826 | ₩23,866 | +0.11% | 10.7만 |
|---|
| 2025.12.04 | ₩23,826 | ₩23,835 | ₩23,746 | ₩23,826 | 0.00% | 11.7만 |
|---|
| 2025.12.03 | ₩23,746 | ₩23,853 | ₩23,705 | ₩23,853 | +0.45% | 14.8만 |
|---|
| 2025.12.02 | ₩23,826 | ₩23,839 | ₩23,715 | ₩23,746 | -0.34% | 12.2만 |
|---|
| 2025.12.01 | ₩23,759 | ₩23,910 | ₩23,652 | ₩23,759 | 0.00% | 13.7만 |
|---|
| 2025.11.28 | ₩24,200 | ₩24,281 | ₩24,164 | ₩24,281 | +0.33% | 10.3만 |
|---|
| 2025.11.26 | ₩24,214 | ₩24,219 | ₩24,075 | ₩24,160 | -0.22% | 7.6만 |
|---|
| 2025.11.25 | ₩23,920 | ₩24,027 | ₩23,679 | ₩24,027 | +0.45% | 7.4만 |
|---|
| 2025.11.24 | ₩23,665 | ₩23,853 | ₩23,585 | ₩23,825 | +0.67% | 8.6만 |
|---|
| 2025.11.21 | ₩23,318 | ₩23,685 | ₩23,224 | ₩23,505 | +0.80% | 8.5만 |
|---|
| 2025.11.20 | ₩24,000 | ₩24,040 | ₩23,277 | ₩23,304 | -2.90% | 21.3만 |
|---|
| 2025.11.19 | ₩23,612 | ₩23,767 | ₩23,533 | ₩23,639 | +0.11% | 11.9만 |
|---|
| 2025.11.18 | ₩23,679 | ₩23,719 | ₩23,411 | ₩23,665 | -0.06% | 13.3만 |
|---|
| 2025.11.17 | ₩23,960 | ₩23,986 | ₩23,623 | ₩23,732 | -0.95% | 9.3만 |
|---|
| 2025.11.14 | ₩23,812 | ₩24,027 | ₩23,612 | ₩23,933 | +0.51% | 9.8만 |
|---|
| 2025.11.13 | ₩24,227 | ₩24,241 | ₩23,879 | ₩23,933 | -1.21% | 18만 |
|---|
| 2025.11.12 | ₩24,321 | ₩24,321 | ₩24,234 | ₩24,254 | -0.28% | 4.1만 |
|---|
| 2025.11.11 | ₩24,160 | ₩24,307 | ₩24,160 | ₩24,241 | +0.33% | 5.3만 |
|---|
| 2025.11.10 | ₩24,214 | ₩24,267 | ₩24,027 | ₩24,267 | +0.22% | 14.6만 |
|---|
| 2025.11.07 | ₩23,839 | ₩23,933 | ₩23,598 | ₩23,933 | +0.39% | 16.1만 |
|---|
| 2025.11.06 | ₩24,107 | ₩24,122 | ₩23,839 | ₩23,906 | -0.83% | 16.7만 |
|---|
| 2025.11.05 | ₩24,053 | ₩24,241 | ₩24,027 | ₩24,160 | +0.44% | 12.6만 |
|---|
| 2025.11.04 | ₩24,281 | ₩24,329 | ₩24,053 | ₩24,093 | -0.77% | 16.6만 |
|---|
| 2025.11.03 | ₩24,388 | ₩24,414 | ₩24,254 | ₩24,321 | -0.27% | 12.6만 |
|---|
| 2025.10.31 | ₩24,816 | ₩24,849 | ₩24,682 | ₩24,749 | -0.27% | 13.2만 |
|---|
| 2025.10.30 | ₩24,936 | ₩24,936 | ₩24,709 | ₩24,722 | -0.86% | 10.8만 |
|---|
| 2025.10.29 | ₩24,990 | ₩24,990 | ₩24,762 | ₩24,923 | -0.27% | 9.3만 |
|---|
| 2025.10.28 | ₩24,950 | ₩24,963 | ₩24,861 | ₩24,923 | -0.11% | 8.3만 |
|---|
| 2025.10.27 | ₩24,736 | ₩24,883 | ₩24,736 | ₩24,883 | +0.59% | 14.8만 |
|---|
| 2025.10.24 | ₩24,615 | ₩24,647 | ₩24,562 | ₩24,602 | -0.05% | 10.8만 |
|---|
| 2025.10.23 | ₩24,328 | ₩24,468 | ₩24,321 | ₩24,417 | +0.37% | 10.4만 |
|---|
| 2025.10.22 | ₩24,548 | ₩24,548 | ₩24,167 | ₩24,348 | -0.82% | 6.9만 |
|---|
| 2025.10.21 | ₩24,361 | ₩24,548 | ₩24,353 | ₩24,374 | +0.05% | 15.1만 |
|---|
| 2025.10.20 | ₩24,241 | ₩24,414 | ₩24,241 | ₩24,374 | +0.55% | 13.7만 |
|---|
| 2025.10.17 | ₩24,013 | ₩24,200 | ₩23,986 | ₩24,200 | +0.78% | 4.3만 |
|---|
| 2025.10.16 | ₩24,227 | ₩24,294 | ₩23,941 | ₩24,053 | -0.72% | 5.9만 |
|---|
| 2025.10.15 | ₩24,241 | ₩24,386 | ₩24,067 | ₩24,160 | -0.33% | 7.1만 |
|---|
| 2025.10.14 | ₩23,906 | ₩24,200 | ₩23,812 | ₩24,093 | +0.78% | 13.8만 |
|---|
| 2025.10.13 | ₩24,080 | ₩24,174 | ₩24,000 | ₩24,147 | +0.28% | 15.1만 |
|---|
| 2025.10.10 | ₩24,455 | ₩24,508 | ₩23,772 | ₩23,772 | -2.79% | 15.2만 |
|---|