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 | ₩22,876 | ₩22,983 | ₩22,876 | ₩22,943 | +0.29% | 8.9만 |
| 2026.10.08 | ₩22,850 | ₩22,916 | ₩22,743 | ₩22,823 | -0.12% | 9.3만 |
| 2026.10.07 | ₩22,916 | ₩22,970 | ₩22,823 | ₩22,970 | +0.23% | 8.2만 |
| 2026.10.06 | ₩22,970 | ₩23,023 | ₩22,918 | ₩22,970 | 0.00% | 10.7만 |
| 2026.10.05 | ₩22,716 | ₩22,910 | ₩22,556 | ₩22,850 | +0.59% | 10.9만 |
| 2026.10.02 | ₩22,729 | ₩22,823 | ₩22,689 | ₩22,729 | 0.00% | 20.5만 |
| 2026.10.01 | ₩22,703 | ₩22,703 | ₩22,482 | ₩22,662 | -0.18% | 23.9만 |
| 2026.09.30 | ₩23,050 | ₩23,110 | ₩22,956 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,983 |
| -0.29% |
| 10.4만 |
| 2026.09.29 | ₩23,063 | ₩23,063 | ₩22,930 | ₩22,970 | -0.41% | 9.2만 |
|---|
| 2026.09.28 | ₩23,130 | ₩23,130 | ₩22,970 | ₩23,010 | -0.52% | 18.7만 |
|---|
| 2026.09.25 | ₩23,117 | ₩23,184 | ₩23,050 | ₩23,170 | +0.23% | 7.9만 |
|---|
| 2026.09.24 | ₩22,983 | ₩23,103 | ₩22,950 | ₩23,103 | +0.52% | 7.6만 |
|---|
| 2026.09.23 | ₩23,170 | ₩23,213 | ₩23,023 | ₩23,037 | -0.58% | 10.5만 |
|---|
| 2026.09.22 | ₩23,250 | ₩23,250 | ₩23,182 | ₩23,197 | -0.23% | 7.6만 |
|---|
| 2026.09.21 | ₩22,943 | ₩23,224 | ₩22,943 | ₩23,210 | +1.16% | 10.8만 |
|---|
| 2026.09.18 | ₩22,850 | ₩22,930 | ₩22,783 | ₩22,930 | +0.35% | 15만 |
|---|
| 2026.09.17 | ₩22,850 | ₩22,876 | ₩22,783 | ₩22,863 | +0.06% | 10.3만 |
|---|
| 2026.09.16 | ₩22,769 | ₩22,796 | ₩22,489 | ₩22,596 | -0.76% | 13만 |
|---|
| 2026.09.15 | ₩22,796 | ₩22,796 | ₩22,661 | ₩22,689 | -0.47% | 7.7만 |
|---|
| 2026.09.14 | ₩22,716 | ₩22,850 | ₩22,703 | ₩22,796 | +0.35% | 7.5만 |
|---|
| 2026.09.11 | ₩22,903 | ₩22,923 | ₩22,848 | ₩22,883 | -0.09% | 9.5만 |
|---|
| 2026.09.10 | ₩22,743 | ₩22,743 | ₩22,669 | ₩22,716 | -0.12% | 11.6만 |
|---|
| 2026.09.09 | ₩22,850 | ₩22,850 | ₩22,783 | ₩22,816 | -0.15% | 14만 |
|---|
| 2026.09.08 | ₩22,983 | ₩23,103 | ₩22,890 | ₩22,902 | -0.35% | 14.4만 |
|---|
| 2026.09.04 | ₩23,077 | ₩23,090 | ₩22,970 | ₩23,023 | -0.23% | 8.2만 |
|---|
| 2026.09.03 | ₩22,943 | ₩23,110 | ₩22,923 | ₩23,090 | +0.64% | 11.2만 |
|---|
| 2026.09.02 | ₩22,850 | ₩22,916 | ₩22,785 | ₩22,876 | +0.12% | 17.4만 |
|---|
| 2026.09.01 | ₩23,050 | ₩23,117 | ₩22,716 | ₩22,809 | -1.04% | 28.8만 |
|---|
| 2026.08.31 | ₩23,331 | ₩23,337 | ₩23,250 | ₩23,317 | -0.06% | 21.1만 |
|---|
| 2026.08.28 | ₩23,451 | ₩23,504 | ₩23,337 | ₩23,384 | -0.28% | 10.9만 |
|---|
| 2026.08.27 | ₩23,331 | ₩23,437 | ₩23,304 | ₩23,411 | +0.34% | 20.2만 |
|---|
| 2026.08.26 | ₩23,237 | ₩23,277 | ₩23,210 | ₩23,264 | +0.12% | 11.6만 |
|---|
| 2026.08.25 | ₩23,304 | ₩23,304 | ₩23,210 | ₩23,257 | -0.20% | 7.6만 |
|---|
| 2026.08.24 | ₩23,304 | ₩23,304 | ₩23,164 | ₩23,224 | -0.34% | 6.2만 |
|---|
| 2026.08.21 | ₩23,210 | ₩23,305 | ₩23,210 | ₩23,224 | +0.06% | 11만 |
|---|
| 2026.08.20 | ₩23,331 | ₩23,337 | ₩23,170 | ₩23,197 | -0.57% | 10.8만 |
|---|
| 2026.08.19 | ₩23,424 | ₩23,451 | ₩23,344 | ₩23,384 | -0.17% | 15.7만 |
|---|
| 2026.08.18 | ₩23,384 | ₩23,404 | ₩23,317 | ₩23,331 | -0.23% | 9.5만 |
|---|
| 2026.08.17 | ₩23,558 | ₩23,591 | ₩23,471 | ₩23,484 | -0.31% | 11.8만 |
|---|
| 2026.08.14 | ₩23,598 | ₩23,619 | ₩23,531 | ₩23,584 | -0.06% | 6.7만 |
|---|
| 2026.08.13 | ₩23,437 | ₩23,618 | ₩23,437 | ₩23,571 | +0.57% | 8만 |
|---|
| 2026.08.12 | ₩23,544 | ₩23,544 | ₩23,437 | ₩23,464 | -0.34% | 4.9만 |
|---|
| 2026.08.11 | ₩23,504 | ₩23,536 | ₩23,384 | ₩23,404 | -0.43% | 6.3만 |
|---|
| 2026.08.10 | ₩23,437 | ₩23,498 | ₩23,424 | ₩23,464 | +0.11% | 11.3만 |
|---|
| 2026.08.07 | ₩23,424 | ₩23,491 | ₩23,391 | ₩23,437 | +0.06% | 7.4만 |
|---|
| 2026.08.06 | ₩23,384 | ₩23,416 | ₩23,317 | ₩23,357 | -0.11% | 9.7만 |
|---|
| 2026.08.05 | ₩23,424 | ₩23,531 | ₩23,344 | ₩23,384 | -0.17% | 14.3만 |
|---|
| 2026.08.04 | ₩22,983 | ₩23,451 | ₩22,983 | ₩23,397 | +1.80% | 33.2만 |
|---|
| 2026.08.03 | ₩22,796 | ₩23,037 | ₩22,743 | ₩23,037 | +1.06% | 10.5만 |
|---|
| 2026.07.31 | ₩23,063 | ₩23,144 | ₩22,850 | ₩23,117 | +0.23% | 15.3만 |
|---|
| 2026.07.30 | ₩22,796 | ₩22,983 | ₩22,749 | ₩22,983 | +0.82% | 13만 |
|---|
| 2026.07.29 | ₩22,863 | ₩22,983 | ₩22,609 | ₩22,636 | -0.99% | 20.2만 |
|---|
| 2026.07.28 | ₩22,970 | ₩22,997 | ₩22,823 | ₩22,970 | 0.00% | 6.5만 |
|---|
| 2026.07.27 | ₩23,063 | ₩23,063 | ₩22,809 | ₩22,903 | -0.70% | 11.2만 |
|---|
| 2026.07.24 | ₩22,890 | ₩22,990 | ₩22,823 | ₩22,883 | -0.03% | 10.5만 |
|---|
| 2026.07.23 | ₩22,970 | ₩22,979 | ₩22,772 | ₩22,863 | -0.47% | 8.4만 |
|---|
| 2026.07.22 | ₩23,103 | ₩23,170 | ₩23,063 | ₩23,117 | +0.06% | 5.1만 |
|---|
| 2026.07.21 | ₩23,090 | ₩23,137 | ₩22,997 | ₩23,130 | +0.17% | 3.6만 |
|---|
| 2026.07.20 | ₩23,090 | ₩23,117 | ₩22,936 | ₩22,956 | -0.58% | 10.1만 |
|---|
| 2026.07.17 | ₩22,997 | ₩23,090 | ₩22,891 | ₩22,983 | -0.06% | 19.8만 |
|---|
| 2026.07.16 | ₩23,224 | ₩23,277 | ₩23,117 | ₩23,197 | -0.12% | 5.5만 |
|---|
| 2026.07.15 | ₩23,264 | ₩23,317 | ₩23,170 | ₩23,270 | +0.03% | 6.7만 |
|---|
| 2026.07.14 | ₩23,144 | ₩23,250 | ₩23,137 | ₩23,210 | +0.29% | 6.9만 |
|---|
| 2026.07.13 | ₩23,197 | ₩23,282 | ₩23,117 | ₩23,157 | -0.17% | 9.6만 |
|---|
| 2026.07.10 | ₩23,224 | ₩23,317 | ₩23,170 | ₩23,317 | +0.40% | 6.7만 |
|---|
| 2026.07.09 | ₩23,130 | ₩23,250 | ₩23,095 | ₩23,250 | +0.52% | 4.6만 |
|---|
| 2026.07.08 | ₩22,983 | ₩23,090 | ₩22,903 | ₩23,090 | +0.47% | 19.6만 |
|---|
| 2026.07.07 | ₩23,237 | ₩23,237 | ₩23,050 | ₩23,130 | -0.46% | 6.9만 |
|---|
| 2026.07.06 | ₩23,157 | ₩23,230 | ₩23,117 | ₩23,210 | +0.23% | 13.3만 |
|---|
| 2026.07.02 | ₩23,090 | ₩23,190 | ₩22,890 | ₩23,023 | -0.29% | 52.2만 |
|---|
| 2026.07.01 | ₩23,023 | ₩23,117 | ₩22,943 | ₩23,063 | +0.17% | 9.8만 |
|---|
| 2026.06.30 | ₩23,344 | ₩23,491 | ₩23,311 | ₩23,451 | +0.46% | 12.3만 |
|---|
| 2026.06.29 | ₩23,157 | ₩23,311 | ₩23,050 | ₩23,277 | +0.52% | 20.6만 |
|---|
| 2026.06.26 | ₩22,943 | ₩23,137 | ₩22,876 | ₩23,010 | +0.29% | 22만 |
|---|
| 2026.06.25 | ₩23,170 | ₩23,224 | ₩22,943 | ₩23,023 | -0.63% | 12.5만 |
|---|
| 2026.06.24 | ₩23,090 | ₩23,204 | ₩22,956 | ₩23,050 | -0.17% | 11.9만 |
|---|
| 2026.06.23 | ₩22,916 | ₩23,197 | ₩22,903 | ₩23,050 | +0.58% | 23만 |
|---|
| 2026.06.22 | ₩23,411 | ₩23,491 | ₩23,304 | ₩23,357 | -0.23% | 11.6만 |
|---|
| 2026.06.18 | ₩23,357 | ₩23,431 | ₩23,311 | ₩23,411 | +0.23% | 9.5만 |
|---|
| 2026.06.17 | ₩23,357 | ₩23,484 | ₩23,130 | ₩23,170 | -0.80% | 10.7만 |
|---|
| 2026.06.16 | ₩23,544 | ₩23,590 | ₩23,444 | ₩23,444 | -0.43% | 10.2만 |
|---|
| 2026.06.15 | ₩23,451 | ₩23,607 | ₩23,451 | ₩23,531 | +0.34% | 13만 |
|---|
| 2026.06.12 | ₩23,023 | ₩23,250 | ₩23,023 | ₩23,197 | +0.75% | 13.3만 |
|---|
| 2026.06.11 | ₩22,836 | ₩23,144 | ₩22,696 | ₩23,103 | +1.17% | 11.6만 |
|---|
| 2026.06.10 | ₩23,023 | ₩23,090 | ₩22,703 | ₩22,716 | -1.33% | 12만 |
|---|
| 2026.06.09 | ₩23,210 | ₩23,324 | ₩22,609 | ₩23,063 | -0.63% | 14.3만 |
|---|
| 2026.06.08 | ₩23,317 | ₩23,317 | ₩23,097 | ₩23,130 | -0.80% | 9.4만 |
|---|
| 2026.06.05 | ₩23,451 | ₩23,571 | ₩23,043 | ₩23,077 | -1.60% | 16.4만 |
|---|
| 2026.06.04 | ₩23,531 | ₩23,718 | ₩23,531 | ₩23,678 | +0.62% | 10.1만 |
|---|
| 2026.06.03 | ₩23,665 | ₩23,745 | ₩23,584 | ₩23,584 | -0.34% | 16.3만 |
|---|
| 2026.06.02 | ₩23,651 | ₩23,792 | ₩23,651 | ₩23,745 | +0.40% | 37.1만 |
|---|
| 2026.06.01 | ₩23,651 | ₩23,876 | ₩23,587 | ₩23,718 | +0.28% | 11.3만 |
|---|
| 2026.05.29 | ₩24,132 | ₩24,166 | ₩24,079 | ₩24,132 | 0.00% | 17.1만 |
|---|
| 2026.05.28 | ₩23,985 | ₩24,092 | ₩23,925 | ₩24,092 | +0.45% | 17.5만 |
|---|
| 2026.05.27 | ₩23,945 | ₩23,972 | ₩23,892 | ₩23,972 | +0.11% | 24.2만 |
|---|
| 2026.05.26 | ₩23,865 | ₩24,012 | ₩23,865 | ₩23,932 | +0.28% | 18.2만 |
|---|
| 2026.05.22 | ₩23,919 | ₩23,919 | ₩23,812 | ₩23,825 | -0.39% | 8.4만 |
|---|
| 2026.05.21 | ₩23,705 | ₩23,805 | ₩23,611 | ₩23,772 | +0.28% | 14.2만 |
|---|
| 2026.05.20 | ₩23,598 | ₩23,731 | ₩23,511 | ₩23,718 | +0.51% | 4.5만 |
|---|
| 2026.05.19 | ₩23,611 | ₩23,611 | ₩23,451 | ₩23,478 | -0.57% | 5.5만 |
|---|
| 2026.05.18 | ₩23,651 | ₩23,694 | ₩23,468 | ₩23,598 | -0.23% | 11.7만 |
|---|
| 2026.05.15 | ₩23,718 | ₩23,758 | ₩23,611 | ₩23,611 | -0.45% | 8.1만 |
|---|
| 2026.05.14 | ₩23,731 | ₩23,945 | ₩23,731 | ₩23,905 | +0.73% | 11.3만 |
|---|
| 2026.05.13 | ₩23,571 | ₩23,785 | ₩23,571 | ₩23,731 | +0.68% | 6.5만 |
|---|
| 2026.05.12 | ₩23,638 | ₩23,638 | ₩23,437 | ₩23,611 | -0.11% | 10만 |
|---|
| 2026.05.11 | ₩23,611 | ₩23,691 | ₩23,611 | ₩23,678 | +0.28% | 11.9만 |
|---|
| 2026.05.08 | ₩23,518 | ₩23,623 | ₩23,491 | ₩23,598 | +0.34% | 9.1만 |
|---|
| 2026.05.07 | ₩23,518 | ₩23,551 | ₩23,397 | ₩23,424 | -0.40% | 20.5만 |
|---|
| 2026.05.06 | ₩23,250 | ₩23,518 | ₩23,237 | ₩23,464 | +0.92% | 22.1만 |
|---|
| 2026.05.05 | ₩23,117 | ₩23,244 | ₩23,117 | ₩23,224 | +0.46% | 16.1만 |
|---|
| 2026.05.04 | ₩23,117 | ₩23,157 | ₩22,963 | ₩23,103 | -0.06% | 21만 |
|---|
| 2026.05.01 | ₩23,264 | ₩23,264 | ₩23,130 | ₩23,130 | -0.57% | 19.7만 |
|---|
| 2026.04.30 | ₩23,344 | ₩23,504 | ₩23,237 | ₩23,478 | +0.57% | 29.1만 |
|---|
| 2026.04.29 | ₩23,237 | ₩23,264 | ₩23,157 | ₩23,264 | +0.12% | 17.3만 |
|---|
| 2026.04.28 | ₩23,264 | ₩23,270 | ₩23,164 | ₩23,244 | -0.09% | 10.9만 |
|---|
| 2026.04.27 | ₩23,304 | ₩23,344 | ₩23,250 | ₩23,344 | +0.17% | 14.2만 |
|---|
| 2026.04.24 | ₩23,250 | ₩23,304 | ₩23,152 | ₩23,304 | +0.23% | 14.3만 |
|---|
| 2026.04.23 | ₩23,144 | ₩23,237 | ₩22,950 | ₩23,157 | +0.06% | 11.3만 |
|---|
| 2026.04.22 | ₩23,144 | ₩23,210 | ₩23,123 | ₩23,184 | +0.17% | 5.5만 |
|---|
| 2026.04.21 | ₩23,117 | ₩23,190 | ₩22,950 | ₩23,010 | -0.46% | 12만 |
|---|
| 2026.04.20 | ₩23,157 | ₩23,157 | ₩23,050 | ₩23,103 | -0.23% | 8.7만 |
|---|
| 2026.04.17 | ₩23,037 | ₩23,210 | ₩23,037 | ₩23,170 | +0.58% | 18.4만 |
|---|
| 2026.04.16 | ₩22,890 | ₩22,950 | ₩22,850 | ₩22,890 | 0.00% | 15.1만 |
|---|
| 2026.04.15 | ₩22,716 | ₩22,876 | ₩22,716 | ₩22,870 | +0.68% | 6.8만 |
|---|
| 2026.04.14 | ₩22,489 | ₩22,729 | ₩22,489 | ₩22,689 | +0.89% | 14.4만 |
|---|
| 2026.04.13 | ₩22,155 | ₩22,462 | ₩22,155 | ₩22,455 | +1.36% | 10.6만 |
|---|
| 2026.04.10 | ₩22,315 | ₩22,315 | ₩22,228 | ₩22,248 | -0.30% | 7.4만 |
|---|
| 2026.04.09 | ₩22,168 | ₩22,302 | ₩22,101 | ₩22,288 | +0.54% | 8.8만 |
|---|
| 2026.04.08 | ₩22,101 | ₩22,188 | ₩22,021 | ₩22,141 | +0.18% | 14.6만 |
|---|
| 2026.04.07 | ₩21,553 | ₩21,647 | ₩21,393 | ₩21,647 | +0.43% | 16.9만 |
|---|
| 2026.04.06 | ₩21,580 | ₩21,647 | ₩21,529 | ₩21,620 | +0.19% | 20.9만 |
|---|
| 2026.04.02 | ₩21,193 | ₩21,607 | ₩21,193 | ₩21,553 | +1.70% | 26.4만 |
|---|
| 2026.04.01 | ₩21,527 | ₩21,634 | ₩21,467 | ₩21,540 | +0.06% | 9.5만 |
|---|
| 2026.03.31 | ₩21,380 | ₩21,887 | ₩21,340 | ₩21,781 | +1.87% | 14.1만 |
|---|
| 2026.03.30 | ₩21,366 | ₩21,380 | ₩21,072 | ₩21,153 | -1.00% | 14.3만 |
|---|
| 2026.03.27 | ₩21,446 | ₩21,467 | ₩21,179 | ₩21,193 | -1.18% | 10.4만 |
|---|
| 2026.03.26 | ₩21,847 | ₩21,867 | ₩21,540 | ₩21,540 | -1.41% | 13.7만 |
|---|
| 2026.03.25 | ₩21,968 | ₩22,048 | ₩21,847 | ₩21,928 | -0.18% | 18.3만 |
|---|
| 2026.03.24 | ₩21,740 | ₩21,921 | ₩21,700 | ₩21,794 | +0.25% | 17.4만 |
|---|
| 2026.03.23 | ₩21,914 | ₩22,108 | ₩21,841 | ₩21,887 | -0.12% | 13.5만 |
|---|
| 2026.03.20 | ₩21,834 | ₩21,914 | ₩21,560 | ₩21,660 | -0.80% | 10.5만 |
|---|
| 2026.03.19 | ₩21,861 | ₩22,021 | ₩21,797 | ₩21,954 | +0.43% | 19.8만 |
|---|
| 2026.03.18 | ₩22,235 | ₩22,260 | ₩21,981 | ₩21,981 | -1.14% | 8.4만 |
|---|
| 2026.03.17 | ₩22,475 | ₩22,475 | ₩22,302 | ₩22,308 | -0.74% | 5.6만 |
|---|
| 2026.03.16 | ₩22,195 | ₩22,375 | ₩22,195 | ₩22,315 | +0.54% | 8.9만 |
|---|
| 2026.03.13 | ₩22,208 | ₩22,335 | ₩22,008 | ₩22,021 | -0.84% | 16.6만 |
|---|
| 2026.03.12 | ₩22,449 | ₩22,449 | ₩22,128 | ₩22,128 | -1.43% | 22.9만 |
|---|
| 2026.03.11 | ₩22,542 | ₩22,556 | ₩22,382 | ₩22,469 | -0.33% | 14만 |
|---|
| 2026.03.10 | ₩22,542 | ₩22,649 | ₩22,382 | ₩22,502 | -0.18% | 21.8만 |
|---|
| 2026.03.09 | ₩22,088 | ₩22,549 | ₩22,008 | ₩22,502 | +1.88% | 17.3만 |
|---|
| 2026.03.06 | ₩22,382 | ₩22,449 | ₩22,248 | ₩22,355 | -0.12% | 20.7만 |
|---|
| 2026.03.05 | ₩22,596 | ₩22,716 | ₩22,422 | ₩22,582 | -0.06% | 11.5만 |
|---|
| 2026.03.04 | ₩22,689 | ₩22,776 | ₩22,549 | ₩22,729 | +0.18% | 14.6만 |
|---|
| 2026.03.03 | ₩22,382 | ₩22,642 | ₩22,222 | ₩22,515 | +0.60% | 38.5만 |
|---|
| 2026.03.02 | ₩22,582 | ₩22,809 | ₩22,515 | ₩22,769 | +0.83% | 27.4만 |
|---|
| 2026.02.27 | ₩23,157 | ₩23,170 | ₩22,983 | ₩23,157 | 0.00% | 21.2만 |
|---|
| 2026.02.26 | ₩23,304 | ₩23,304 | ₩23,050 | ₩23,184 | -0.52% | 25.3만 |
|---|
| 2026.02.25 | ₩23,250 | ₩23,344 | ₩23,234 | ₩23,331 | +0.34% | 21.9만 |
|---|
| 2026.02.24 | ₩23,010 | ₩23,170 | ₩22,943 | ₩23,170 | +0.70% | 16.5만 |
|---|
| 2026.02.23 | ₩23,237 | ₩23,237 | ₩22,943 | ₩22,983 | -1.09% | 22.4만 |
|---|
| 2026.02.20 | ₩22,983 | ₩23,224 | ₩22,983 | ₩23,197 | +0.93% | 16.8만 |
|---|
| 2026.02.19 | ₩23,063 | ₩23,103 | ₩22,976 | ₩23,090 | +0.12% | 9.8만 |
|---|
| 2026.02.18 | ₩23,023 | ₩23,197 | ₩23,023 | ₩23,103 | +0.35% | 17.8만 |
|---|
| 2026.02.17 | ₩22,930 | ₩23,077 | ₩22,796 | ₩23,023 | +0.41% | 15.8만 |
|---|
| 2026.02.13 | ₩22,930 | ₩23,103 | ₩22,836 | ₩22,956 | +0.12% | 12.7만 |
|---|
| 2026.02.12 | ₩23,384 | ₩23,384 | ₩22,943 | ₩22,970 | -1.77% | 13.6만 |
|---|
| 2026.02.11 | ₩23,397 | ₩23,417 | ₩23,197 | ₩23,277 | -0.51% | 12.8만 |
|---|
| 2026.02.10 | ₩23,371 | ₩23,391 | ₩23,264 | ₩23,264 | -0.46% | 10.1만 |
|---|
| 2026.02.09 | ₩23,090 | ₩23,384 | ₩23,090 | ₩23,331 | +1.04% | 26.4만 |
|---|
| 2026.02.06 | ₩22,970 | ₩23,289 | ₩22,903 | ₩23,250 | +1.22% | 16.6만 |
|---|
| 2026.02.05 | ₩22,916 | ₩22,989 | ₩22,756 | ₩22,836 | -0.35% | 19만 |
|---|
| 2026.02.04 | ₩23,250 | ₩23,250 | ₩22,943 | ₩23,090 | -0.69% | 29.2만 |
|---|
| 2026.02.03 | ₩23,464 | ₩23,464 | ₩23,003 | ₩23,210 | -1.08% | 31.6만 |
|---|
| 2026.02.02 | ₩23,197 | ₩23,397 | ₩23,194 | ₩23,384 | +0.81% | 18.6만 |
|---|
| 2026.01.30 | ₩23,651 | ₩23,693 | ₩23,518 | ₩23,678 | +0.11% | 17.1만 |
|---|
| 2026.01.29 | ₩23,772 | ₩23,772 | ₩23,397 | ₩23,718 | -0.22% | 18.2만 |
|---|
| 2026.01.28 | ₩23,772 | ₩23,778 | ₩23,678 | ₩23,731 | -0.17% | 13.7만 |
|---|
| 2026.01.27 | ₩23,718 | ₩23,751 | ₩23,678 | ₩23,745 | +0.11% | 24.1만 |
|---|
| 2026.01.26 | ₩23,584 | ₩23,698 | ₩23,584 | ₩23,665 | +0.34% | 13.7만 |
|---|
| 2026.01.23 | ₩23,531 | ₩23,571 | ₩23,478 | ₩23,571 | +0.17% | 15만 |
|---|
| 2026.01.22 | ₩23,531 | ₩23,605 | ₩23,478 | ₩23,531 | 0.00% | 12.8만 |
|---|
| 2026.01.21 | ₩23,224 | ₩23,518 | ₩23,206 | ₩23,424 | +0.86% | 15.7만 |
|---|
| 2026.01.20 | ₩23,357 | ₩23,437 | ₩23,157 | ₩23,170 | -0.80% | 24.5만 |
|---|
| 2026.01.16 | ₩23,651 | ₩23,705 | ₩23,584 | ₩23,638 | -0.06% | 6.5만 |
|---|
| 2026.01.15 | ₩23,691 | ₩23,745 | ₩23,625 | ₩23,651 | -0.17% | 15.8만 |
|---|
| 2026.01.14 | ₩23,638 | ₩23,638 | ₩23,464 | ₩23,598 | -0.17% | 9.6만 |
|---|
| 2026.01.13 | ₩23,718 | ₩23,738 | ₩23,625 | ₩23,678 | -0.17% | 12.4만 |
|---|
| 2026.01.12 | ₩23,605 | ₩23,738 | ₩23,605 | ₩23,731 | +0.54% | 13.5만 |
|---|
| 2026.01.09 | ₩23,571 | ₩23,738 | ₩23,558 | ₩23,705 | +0.57% | 20.5만 |
|---|
| 2026.01.08 | ₩23,584 | ₩23,584 | ₩23,504 | ₩23,571 | -0.06% | 16.6만 |
|---|
| 2026.01.07 | ₩23,625 | ₩23,671 | ₩23,544 | ₩23,584 | -0.17% | 15.7만 |
|---|
| 2026.01.06 | ₩23,478 | ₩23,638 | ₩23,478 | ₩23,625 | +0.63% | 11.5만 |
|---|
| 2026.01.05 | ₩23,558 | ₩23,558 | ₩23,466 | ₩23,478 | -0.34% | 24.6만 |
|---|
| 2026.01.02 | ₩23,518 | ₩23,518 | ₩23,317 | ₩23,424 | -0.40% | 31.2만 |
|---|
| 2025.12.31 | ₩23,571 | ₩23,571 | ₩23,371 | ₩23,371 | -0.85% | 24.4만 |
|---|
| 2025.12.30 | ₩23,959 | ₩23,985 | ₩23,910 | ₩23,985 | +0.11% | 35.2만 |
|---|
| 2025.12.29 | ₩23,972 | ₩23,972 | ₩23,878 | ₩23,972 | 0.00% | 19.1만 |
|---|
| 2025.12.26 | ₩24,012 | ₩24,012 | ₩23,965 | ₩24,012 | 0.00% | 16.2만 |
|---|
| 2025.12.24 | ₩23,959 | ₩23,999 | ₩23,892 | ₩23,999 | +0.17% | 8.5만 |
|---|
| 2025.12.23 | ₩23,878 | ₩23,932 | ₩23,824 | ₩23,932 | +0.22% | 16.7만 |
|---|
| 2025.12.22 | ₩23,758 | ₩23,869 | ₩23,758 | ₩23,852 | +0.39% | 25.3만 |
|---|
| 2025.12.19 | ₩23,651 | ₩23,745 | ₩23,633 | ₩23,745 | +0.40% | 17.5만 |
|---|
| 2025.12.18 | ₩23,611 | ₩23,678 | ₩23,491 | ₩23,558 | -0.23% | 21만 |
|---|
| 2025.12.17 | ₩23,665 | ₩23,678 | ₩23,397 | ₩23,397 | -1.13% | 13.2만 |
|---|
| 2025.12.16 | ₩23,651 | ₩23,678 | ₩23,491 | ₩23,625 | -0.11% | 8.1만 |
|---|
| 2025.12.15 | ₩23,785 | ₩23,785 | ₩23,598 | ₩23,665 | -0.51% | 11.9만 |
|---|
| 2025.12.12 | ₩23,985 | ₩23,985 | ₩23,586 | ₩23,691 | -1.23% | 12.2만 |
|---|
| 2025.12.11 | ₩23,932 | ₩23,932 | ₩23,718 | ₩23,919 | -0.06% | 12.3만 |
|---|
| 2025.12.10 | ₩23,798 | ₩23,945 | ₩23,707 | ₩23,905 | +0.45% | 14.9만 |
|---|
| 2025.12.09 | ₩23,825 | ₩23,825 | ₩23,745 | ₩23,772 | -0.22% | 17.4만 |
|---|
| 2025.12.08 | ₩23,838 | ₩23,845 | ₩23,690 | ₩23,785 | -0.22% | 20.4만 |
|---|
| 2025.12.05 | ₩23,812 | ₩23,892 | ₩23,798 | ₩23,838 | +0.11% | 10.7만 |
|---|
| 2025.12.04 | ₩23,798 | ₩23,808 | ₩23,718 | ₩23,798 | 0.00% | 11.7만 |
|---|
| 2025.12.03 | ₩23,718 | ₩23,825 | ₩23,678 | ₩23,825 | +0.45% | 14.8만 |
|---|
| 2025.12.02 | ₩23,798 | ₩23,812 | ₩23,687 | ₩23,718 | -0.34% | 12.2만 |
|---|
| 2025.12.01 | ₩23,731 | ₩23,882 | ₩23,625 | ₩23,731 | 0.00% | 13.7만 |
|---|
| 2025.11.28 | ₩24,172 | ₩24,253 | ₩24,136 | ₩24,253 | +0.33% | 10.3만 |
|---|
| 2025.11.26 | ₩24,186 | ₩24,191 | ₩24,047 | ₩24,132 | -0.22% | 7.6만 |
|---|
| 2025.11.25 | ₩23,892 | ₩23,999 | ₩23,651 | ₩23,999 | +0.45% | 7.4만 |
|---|
| 2025.11.24 | ₩23,638 | ₩23,825 | ₩23,558 | ₩23,797 | +0.67% | 8.6만 |
|---|
| 2025.11.21 | ₩23,290 | ₩23,658 | ₩23,197 | ₩23,478 | +0.80% | 8.5만 |
|---|
| 2025.11.20 | ₩23,972 | ₩24,012 | ₩23,250 | ₩23,277 | -2.90% | 21.3만 |
|---|
| 2025.11.19 | ₩23,584 | ₩23,739 | ₩23,506 | ₩23,611 | +0.11% | 11.9만 |
|---|
| 2025.11.18 | ₩23,651 | ₩23,691 | ₩23,384 | ₩23,638 | -0.06% | 13.3만 |
|---|
| 2025.11.17 | ₩23,932 | ₩23,959 | ₩23,595 | ₩23,705 | -0.95% | 9.3만 |
|---|
| 2025.11.14 | ₩23,785 | ₩23,999 | ₩23,584 | ₩23,905 | +0.51% | 9.8만 |
|---|
| 2025.11.13 | ₩24,199 | ₩24,212 | ₩23,852 | ₩23,905 | -1.21% | 18만 |
|---|
| 2025.11.12 | ₩24,293 | ₩24,293 | ₩24,206 | ₩24,226 | -0.28% | 4.1만 |
|---|
| 2025.11.11 | ₩24,132 | ₩24,279 | ₩24,132 | ₩24,212 | +0.33% | 5.3만 |
|---|
| 2025.11.10 | ₩24,186 | ₩24,239 | ₩23,999 | ₩24,239 | +0.22% | 14.6만 |
|---|
| 2025.11.07 | ₩23,812 | ₩23,905 | ₩23,571 | ₩23,905 | +0.39% | 16.1만 |
|---|
| 2025.11.06 | ₩24,079 | ₩24,094 | ₩23,812 | ₩23,878 | -0.83% | 16.7만 |
|---|
| 2025.11.05 | ₩24,025 | ₩24,212 | ₩23,999 | ₩24,132 | +0.44% | 12.6만 |
|---|
| 2025.11.04 | ₩24,253 | ₩24,301 | ₩24,025 | ₩24,066 | -0.77% | 16.6만 |
|---|
| 2025.11.03 | ₩24,359 | ₩24,386 | ₩24,226 | ₩24,293 | -0.27% | 12.6만 |
|---|
| 2025.10.31 | ₩24,787 | ₩24,820 | ₩24,653 | ₩24,720 | -0.27% | 13.2만 |
|---|
| 2025.10.30 | ₩24,907 | ₩24,907 | ₩24,680 | ₩24,694 | -0.86% | 10.8만 |
|---|
| 2025.10.29 | ₩24,961 | ₩24,961 | ₩24,734 | ₩24,894 | -0.27% | 9.3만 |
|---|
| 2025.10.28 | ₩24,921 | ₩24,934 | ₩24,832 | ₩24,894 | -0.11% | 8.3만 |
|---|
| 2025.10.27 | ₩24,707 | ₩24,854 | ₩24,707 | ₩24,854 | +0.59% | 14.8만 |
|---|
| 2025.10.24 | ₩24,587 | ₩24,619 | ₩24,533 | ₩24,573 | -0.05% | 10.8만 |
|---|
| 2025.10.23 | ₩24,299 | ₩24,440 | ₩24,293 | ₩24,389 | +0.37% | 10.4만 |
|---|
| 2025.10.22 | ₩24,520 | ₩24,520 | ₩24,139 | ₩24,319 | -0.82% | 6.9만 |
|---|
| 2025.10.21 | ₩24,333 | ₩24,520 | ₩24,325 | ₩24,346 | +0.05% | 15.1만 |
|---|
| 2025.10.20 | ₩24,212 | ₩24,386 | ₩24,212 | ₩24,346 | +0.55% | 13.7만 |
|---|
| 2025.10.17 | ₩23,985 | ₩24,172 | ₩23,959 | ₩24,172 | +0.78% | 4.3만 |
|---|
| 2025.10.16 | ₩24,199 | ₩24,266 | ₩23,913 | ₩24,025 | -0.72% | 5.9만 |
|---|
| 2025.10.15 | ₩24,212 | ₩24,358 | ₩24,039 | ₩24,132 | -0.33% | 7.1만 |
|---|
| 2025.10.14 | ₩23,878 | ₩24,172 | ₩23,785 | ₩24,066 | +0.78% | 13.8만 |
|---|
| 2025.10.13 | ₩24,052 | ₩24,146 | ₩23,972 | ₩24,119 | +0.28% | 15.1만 |
|---|
| 2025.10.10 | ₩24,426 | ₩24,480 | ₩23,745 | ₩23,745 | -2.79% | 15.2만 |
|---|