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 | ₩22,874 | ₩22,981 | ₩22,874 | ₩22,940 | +0.29% | 8.9만 |
| 2026.10.08 | ₩22,847 | ₩22,914 | ₩22,740 | ₩22,820 | -0.12% | 9.3만 |
| 2026.10.07 | ₩22,914 | ₩22,967 | ₩22,820 | ₩22,967 | +0.23% | 8.2만 |
| 2026.10.06 | ₩22,967 | ₩23,021 | ₩22,915 | ₩22,967 | 0.00% | 10.7만 |
| 2026.10.05 | ₩22,713 | ₩22,907 | ₩22,553 | ₩22,847 | +0.59% | 10.9만 |
| 2026.10.02 | ₩22,727 | ₩22,820 | ₩22,687 | ₩22,727 | 0.00% | 20.5만 |
| 2026.10.01 | ₩22,700 | ₩22,700 | ₩22,480 | ₩22,660 | -0.18% | 23.9만 |
| 2026.09.30 | ₩23,047 | ₩23,108 | ₩22,954 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,981 |
| -0.29% |
| 10.4만 |
| 2026.09.29 | ₩23,061 | ₩23,061 | ₩22,927 | ₩22,967 | -0.41% | 9.2만 |
|---|
| 2026.09.28 | ₩23,128 | ₩23,128 | ₩22,967 | ₩23,007 | -0.52% | 18.7만 |
|---|
| 2026.09.25 | ₩23,114 | ₩23,181 | ₩23,047 | ₩23,168 | +0.23% | 7.9만 |
|---|
| 2026.09.24 | ₩22,981 | ₩23,101 | ₩22,947 | ₩23,101 | +0.52% | 7.6만 |
|---|
| 2026.09.23 | ₩23,168 | ₩23,210 | ₩23,021 | ₩23,034 | -0.58% | 10.5만 |
|---|
| 2026.09.22 | ₩23,248 | ₩23,248 | ₩23,180 | ₩23,194 | -0.23% | 7.6만 |
|---|
| 2026.09.21 | ₩22,940 | ₩23,221 | ₩22,940 | ₩23,208 | +1.16% | 10.8만 |
|---|
| 2026.09.18 | ₩22,847 | ₩22,927 | ₩22,780 | ₩22,927 | +0.35% | 15만 |
|---|
| 2026.09.17 | ₩22,847 | ₩22,874 | ₩22,780 | ₩22,860 | +0.06% | 10.3만 |
|---|
| 2026.09.16 | ₩22,767 | ₩22,794 | ₩22,486 | ₩22,593 | -0.76% | 13만 |
|---|
| 2026.09.15 | ₩22,794 | ₩22,794 | ₩22,659 | ₩22,687 | -0.47% | 7.7만 |
|---|
| 2026.09.14 | ₩22,713 | ₩22,847 | ₩22,700 | ₩22,794 | +0.35% | 7.5만 |
|---|
| 2026.09.11 | ₩22,900 | ₩22,920 | ₩22,846 | ₩22,880 | -0.09% | 9.5만 |
|---|
| 2026.09.10 | ₩22,740 | ₩22,740 | ₩22,667 | ₩22,713 | -0.12% | 11.6만 |
|---|
| 2026.09.09 | ₩22,847 | ₩22,847 | ₩22,780 | ₩22,814 | -0.15% | 14만 |
|---|
| 2026.09.08 | ₩22,981 | ₩23,101 | ₩22,887 | ₩22,899 | -0.35% | 14.4만 |
|---|
| 2026.09.04 | ₩23,074 | ₩23,087 | ₩22,967 | ₩23,021 | -0.23% | 8.2만 |
|---|
| 2026.09.03 | ₩22,940 | ₩23,108 | ₩22,920 | ₩23,087 | +0.64% | 11.2만 |
|---|
| 2026.09.02 | ₩22,847 | ₩22,914 | ₩22,783 | ₩22,874 | +0.12% | 17.4만 |
|---|
| 2026.09.01 | ₩23,047 | ₩23,114 | ₩22,713 | ₩22,807 | -1.04% | 28.8만 |
|---|
| 2026.08.31 | ₩23,328 | ₩23,335 | ₩23,248 | ₩23,315 | -0.06% | 21.1만 |
|---|
| 2026.08.28 | ₩23,448 | ₩23,502 | ₩23,335 | ₩23,381 | -0.28% | 10.9만 |
|---|
| 2026.08.27 | ₩23,328 | ₩23,435 | ₩23,301 | ₩23,408 | +0.34% | 20.2만 |
|---|
| 2026.08.26 | ₩23,234 | ₩23,275 | ₩23,208 | ₩23,261 | +0.12% | 11.6만 |
|---|
| 2026.08.25 | ₩23,301 | ₩23,301 | ₩23,208 | ₩23,254 | -0.20% | 7.6만 |
|---|
| 2026.08.24 | ₩23,301 | ₩23,301 | ₩23,161 | ₩23,221 | -0.34% | 6.2만 |
|---|
| 2026.08.21 | ₩23,208 | ₩23,303 | ₩23,208 | ₩23,221 | +0.06% | 11만 |
|---|
| 2026.08.20 | ₩23,328 | ₩23,335 | ₩23,168 | ₩23,194 | -0.57% | 10.8만 |
|---|
| 2026.08.19 | ₩23,421 | ₩23,448 | ₩23,341 | ₩23,381 | -0.17% | 15.7만 |
|---|
| 2026.08.18 | ₩23,381 | ₩23,401 | ₩23,315 | ₩23,328 | -0.23% | 9.5만 |
|---|
| 2026.08.17 | ₩23,555 | ₩23,588 | ₩23,468 | ₩23,482 | -0.31% | 11.8만 |
|---|
| 2026.08.14 | ₩23,595 | ₩23,617 | ₩23,528 | ₩23,582 | -0.06% | 6.7만 |
|---|
| 2026.08.13 | ₩23,435 | ₩23,615 | ₩23,435 | ₩23,568 | +0.57% | 8만 |
|---|
| 2026.08.12 | ₩23,542 | ₩23,542 | ₩23,435 | ₩23,462 | -0.34% | 4.9만 |
|---|
| 2026.08.11 | ₩23,502 | ₩23,534 | ₩23,381 | ₩23,401 | -0.43% | 6.3만 |
|---|
| 2026.08.10 | ₩23,435 | ₩23,495 | ₩23,421 | ₩23,462 | +0.11% | 11.3만 |
|---|
| 2026.08.07 | ₩23,421 | ₩23,488 | ₩23,388 | ₩23,435 | +0.06% | 7.4만 |
|---|
| 2026.08.06 | ₩23,381 | ₩23,413 | ₩23,315 | ₩23,355 | -0.11% | 9.7만 |
|---|
| 2026.08.05 | ₩23,421 | ₩23,528 | ₩23,341 | ₩23,381 | -0.17% | 14.3만 |
|---|
| 2026.08.04 | ₩22,981 | ₩23,448 | ₩22,981 | ₩23,395 | +1.80% | 33.2만 |
|---|
| 2026.08.03 | ₩22,794 | ₩23,034 | ₩22,740 | ₩23,034 | +1.06% | 10.5만 |
|---|
| 2026.07.31 | ₩23,061 | ₩23,141 | ₩22,847 | ₩23,114 | +0.23% | 15.3만 |
|---|
| 2026.07.30 | ₩22,794 | ₩22,981 | ₩22,747 | ₩22,981 | +0.82% | 13만 |
|---|
| 2026.07.29 | ₩22,860 | ₩22,981 | ₩22,606 | ₩22,633 | -0.99% | 20.2만 |
|---|
| 2026.07.28 | ₩22,967 | ₩22,994 | ₩22,820 | ₩22,967 | 0.00% | 6.5만 |
|---|
| 2026.07.27 | ₩23,061 | ₩23,061 | ₩22,807 | ₩22,900 | -0.70% | 11.2만 |
|---|
| 2026.07.24 | ₩22,887 | ₩22,987 | ₩22,820 | ₩22,880 | -0.03% | 10.5만 |
|---|
| 2026.07.23 | ₩22,967 | ₩22,977 | ₩22,769 | ₩22,860 | -0.47% | 8.4만 |
|---|
| 2026.07.22 | ₩23,101 | ₩23,168 | ₩23,061 | ₩23,114 | +0.06% | 5.1만 |
|---|
| 2026.07.21 | ₩23,087 | ₩23,134 | ₩22,994 | ₩23,128 | +0.17% | 3.6만 |
|---|
| 2026.07.20 | ₩23,087 | ₩23,114 | ₩22,934 | ₩22,954 | -0.58% | 10.1만 |
|---|
| 2026.07.17 | ₩22,994 | ₩23,087 | ₩22,888 | ₩22,981 | -0.06% | 19.8만 |
|---|
| 2026.07.16 | ₩23,221 | ₩23,275 | ₩23,114 | ₩23,194 | -0.12% | 5.5만 |
|---|
| 2026.07.15 | ₩23,261 | ₩23,315 | ₩23,168 | ₩23,268 | +0.03% | 6.7만 |
|---|
| 2026.07.14 | ₩23,141 | ₩23,248 | ₩23,134 | ₩23,208 | +0.29% | 6.9만 |
|---|
| 2026.07.13 | ₩23,194 | ₩23,280 | ₩23,114 | ₩23,154 | -0.17% | 9.6만 |
|---|
| 2026.07.10 | ₩23,221 | ₩23,315 | ₩23,168 | ₩23,315 | +0.40% | 6.7만 |
|---|
| 2026.07.09 | ₩23,128 | ₩23,248 | ₩23,093 | ₩23,248 | +0.52% | 4.6만 |
|---|
| 2026.07.08 | ₩22,981 | ₩23,087 | ₩22,900 | ₩23,087 | +0.47% | 19.6만 |
|---|
| 2026.07.07 | ₩23,234 | ₩23,234 | ₩23,047 | ₩23,128 | -0.46% | 6.9만 |
|---|
| 2026.07.06 | ₩23,154 | ₩23,228 | ₩23,114 | ₩23,208 | +0.23% | 13.3만 |
|---|
| 2026.07.02 | ₩23,087 | ₩23,188 | ₩22,887 | ₩23,021 | -0.29% | 52.2만 |
|---|
| 2026.07.01 | ₩23,021 | ₩23,114 | ₩22,940 | ₩23,061 | +0.17% | 9.8만 |
|---|
| 2026.06.30 | ₩23,341 | ₩23,488 | ₩23,308 | ₩23,448 | +0.46% | 12.3만 |
|---|
| 2026.06.29 | ₩23,154 | ₩23,308 | ₩23,047 | ₩23,275 | +0.52% | 20.6만 |
|---|
| 2026.06.26 | ₩22,940 | ₩23,134 | ₩22,874 | ₩23,007 | +0.29% | 22만 |
|---|
| 2026.06.25 | ₩23,168 | ₩23,221 | ₩22,940 | ₩23,021 | -0.63% | 12.5만 |
|---|
| 2026.06.24 | ₩23,087 | ₩23,201 | ₩22,954 | ₩23,047 | -0.17% | 11.9만 |
|---|
| 2026.06.23 | ₩22,914 | ₩23,194 | ₩22,900 | ₩23,047 | +0.58% | 23만 |
|---|
| 2026.06.22 | ₩23,408 | ₩23,488 | ₩23,301 | ₩23,355 | -0.23% | 11.6만 |
|---|
| 2026.06.18 | ₩23,355 | ₩23,428 | ₩23,308 | ₩23,408 | +0.23% | 9.5만 |
|---|
| 2026.06.17 | ₩23,355 | ₩23,482 | ₩23,128 | ₩23,168 | -0.80% | 10.7만 |
|---|
| 2026.06.16 | ₩23,542 | ₩23,587 | ₩23,442 | ₩23,442 | -0.43% | 10.2만 |
|---|
| 2026.06.15 | ₩23,448 | ₩23,605 | ₩23,448 | ₩23,528 | +0.34% | 13만 |
|---|
| 2026.06.12 | ₩23,021 | ₩23,248 | ₩23,021 | ₩23,194 | +0.75% | 13.3만 |
|---|
| 2026.06.11 | ₩22,834 | ₩23,141 | ₩22,693 | ₩23,101 | +1.17% | 11.6만 |
|---|
| 2026.06.10 | ₩23,021 | ₩23,087 | ₩22,700 | ₩22,713 | -1.33% | 12만 |
|---|
| 2026.06.09 | ₩23,208 | ₩23,321 | ₩22,606 | ₩23,061 | -0.63% | 14.3만 |
|---|
| 2026.06.08 | ₩23,315 | ₩23,315 | ₩23,094 | ₩23,128 | -0.80% | 9.4만 |
|---|
| 2026.06.05 | ₩23,448 | ₩23,568 | ₩23,041 | ₩23,074 | -1.60% | 16.4만 |
|---|
| 2026.06.04 | ₩23,528 | ₩23,715 | ₩23,528 | ₩23,675 | +0.62% | 10.1만 |
|---|
| 2026.06.03 | ₩23,662 | ₩23,742 | ₩23,582 | ₩23,582 | -0.34% | 16.3만 |
|---|
| 2026.06.02 | ₩23,649 | ₩23,789 | ₩23,649 | ₩23,742 | +0.40% | 37.1만 |
|---|
| 2026.06.01 | ₩23,649 | ₩23,873 | ₩23,584 | ₩23,715 | +0.28% | 11.3만 |
|---|
| 2026.05.29 | ₩24,130 | ₩24,163 | ₩24,076 | ₩24,130 | 0.00% | 17.1만 |
|---|
| 2026.05.28 | ₩23,983 | ₩24,090 | ₩23,923 | ₩24,090 | +0.45% | 17.5만 |
|---|
| 2026.05.27 | ₩23,943 | ₩23,969 | ₩23,889 | ₩23,969 | +0.11% | 24.2만 |
|---|
| 2026.05.26 | ₩23,862 | ₩24,009 | ₩23,862 | ₩23,929 | +0.28% | 18.2만 |
|---|
| 2026.05.22 | ₩23,916 | ₩23,916 | ₩23,809 | ₩23,822 | -0.39% | 8.4만 |
|---|
| 2026.05.21 | ₩23,702 | ₩23,802 | ₩23,609 | ₩23,769 | +0.28% | 14.2만 |
|---|
| 2026.05.20 | ₩23,595 | ₩23,729 | ₩23,508 | ₩23,715 | +0.51% | 4.5만 |
|---|
| 2026.05.19 | ₩23,609 | ₩23,609 | ₩23,448 | ₩23,475 | -0.57% | 5.5만 |
|---|
| 2026.05.18 | ₩23,649 | ₩23,691 | ₩23,466 | ₩23,595 | -0.23% | 11.7만 |
|---|
| 2026.05.15 | ₩23,715 | ₩23,756 | ₩23,609 | ₩23,609 | -0.45% | 8.1만 |
|---|
| 2026.05.14 | ₩23,729 | ₩23,943 | ₩23,729 | ₩23,902 | +0.73% | 11.3만 |
|---|
| 2026.05.13 | ₩23,568 | ₩23,782 | ₩23,568 | ₩23,729 | +0.68% | 6.5만 |
|---|
| 2026.05.12 | ₩23,635 | ₩23,635 | ₩23,435 | ₩23,609 | -0.11% | 10만 |
|---|
| 2026.05.11 | ₩23,609 | ₩23,689 | ₩23,609 | ₩23,675 | +0.28% | 11.9만 |
|---|
| 2026.05.08 | ₩23,515 | ₩23,621 | ₩23,488 | ₩23,595 | +0.34% | 9.1만 |
|---|
| 2026.05.07 | ₩23,515 | ₩23,548 | ₩23,395 | ₩23,421 | -0.40% | 20.5만 |
|---|
| 2026.05.06 | ₩23,248 | ₩23,515 | ₩23,234 | ₩23,462 | +0.92% | 22.1만 |
|---|
| 2026.05.05 | ₩23,114 | ₩23,241 | ₩23,114 | ₩23,221 | +0.46% | 16.1만 |
|---|
| 2026.05.04 | ₩23,114 | ₩23,154 | ₩22,961 | ₩23,101 | -0.06% | 21만 |
|---|
| 2026.05.01 | ₩23,261 | ₩23,261 | ₩23,128 | ₩23,128 | -0.57% | 19.7만 |
|---|
| 2026.04.30 | ₩23,341 | ₩23,502 | ₩23,234 | ₩23,475 | +0.57% | 29.1만 |
|---|
| 2026.04.29 | ₩23,234 | ₩23,261 | ₩23,154 | ₩23,261 | +0.12% | 17.3만 |
|---|
| 2026.04.28 | ₩23,261 | ₩23,268 | ₩23,161 | ₩23,241 | -0.09% | 10.9만 |
|---|
| 2026.04.27 | ₩23,301 | ₩23,341 | ₩23,248 | ₩23,341 | +0.17% | 14.2만 |
|---|
| 2026.04.24 | ₩23,248 | ₩23,301 | ₩23,149 | ₩23,301 | +0.23% | 14.3만 |
|---|
| 2026.04.23 | ₩23,141 | ₩23,234 | ₩22,947 | ₩23,154 | +0.06% | 11.3만 |
|---|
| 2026.04.22 | ₩23,141 | ₩23,208 | ₩23,121 | ₩23,181 | +0.17% | 5.5만 |
|---|
| 2026.04.21 | ₩23,114 | ₩23,188 | ₩22,947 | ₩23,007 | -0.46% | 12만 |
|---|
| 2026.04.20 | ₩23,154 | ₩23,154 | ₩23,047 | ₩23,101 | -0.23% | 8.7만 |
|---|
| 2026.04.17 | ₩23,034 | ₩23,208 | ₩23,034 | ₩23,168 | +0.58% | 18.4만 |
|---|
| 2026.04.16 | ₩22,887 | ₩22,947 | ₩22,847 | ₩22,887 | 0.00% | 15.1만 |
|---|
| 2026.04.15 | ₩22,713 | ₩22,874 | ₩22,713 | ₩22,867 | +0.68% | 6.8만 |
|---|
| 2026.04.14 | ₩22,486 | ₩22,727 | ₩22,486 | ₩22,687 | +0.89% | 14.4만 |
|---|
| 2026.04.13 | ₩22,152 | ₩22,460 | ₩22,152 | ₩22,453 | +1.36% | 10.6만 |
|---|
| 2026.04.10 | ₩22,313 | ₩22,313 | ₩22,226 | ₩22,246 | -0.30% | 7.4만 |
|---|
| 2026.04.09 | ₩22,166 | ₩22,299 | ₩22,099 | ₩22,286 | +0.54% | 8.8만 |
|---|
| 2026.04.08 | ₩22,099 | ₩22,186 | ₩22,019 | ₩22,139 | +0.18% | 14.6만 |
|---|
| 2026.04.07 | ₩21,551 | ₩21,644 | ₩21,391 | ₩21,644 | +0.43% | 16.9만 |
|---|
| 2026.04.06 | ₩21,578 | ₩21,644 | ₩21,527 | ₩21,618 | +0.19% | 20.9만 |
|---|
| 2026.04.02 | ₩21,190 | ₩21,604 | ₩21,190 | ₩21,551 | +1.70% | 26.4만 |
|---|
| 2026.04.01 | ₩21,524 | ₩21,631 | ₩21,464 | ₩21,538 | +0.06% | 9.5만 |
|---|
| 2026.03.31 | ₩21,377 | ₩21,885 | ₩21,337 | ₩21,778 | +1.87% | 14.1만 |
|---|
| 2026.03.30 | ₩21,364 | ₩21,377 | ₩21,070 | ₩21,150 | -1.00% | 14.3만 |
|---|
| 2026.03.27 | ₩21,444 | ₩21,464 | ₩21,177 | ₩21,190 | -1.18% | 10.4만 |
|---|
| 2026.03.26 | ₩21,845 | ₩21,865 | ₩21,538 | ₩21,538 | -1.41% | 13.7만 |
|---|
| 2026.03.25 | ₩21,965 | ₩22,045 | ₩21,845 | ₩21,925 | -0.18% | 18.3만 |
|---|
| 2026.03.24 | ₩21,738 | ₩21,918 | ₩21,698 | ₩21,791 | +0.25% | 17.4만 |
|---|
| 2026.03.23 | ₩21,912 | ₩22,105 | ₩21,838 | ₩21,885 | -0.12% | 13.5만 |
|---|
| 2026.03.20 | ₩21,832 | ₩21,912 | ₩21,558 | ₩21,658 | -0.80% | 10.5만 |
|---|
| 2026.03.19 | ₩21,858 | ₩22,019 | ₩21,794 | ₩21,952 | +0.43% | 19.8만 |
|---|
| 2026.03.18 | ₩22,232 | ₩22,258 | ₩21,979 | ₩21,979 | -1.14% | 8.4만 |
|---|
| 2026.03.17 | ₩22,473 | ₩22,473 | ₩22,299 | ₩22,306 | -0.74% | 5.6만 |
|---|
| 2026.03.16 | ₩22,192 | ₩22,373 | ₩22,192 | ₩22,313 | +0.54% | 8.9만 |
|---|
| 2026.03.13 | ₩22,206 | ₩22,333 | ₩22,005 | ₩22,019 | -0.84% | 16.6만 |
|---|
| 2026.03.12 | ₩22,446 | ₩22,446 | ₩22,125 | ₩22,125 | -1.43% | 22.9만 |
|---|
| 2026.03.11 | ₩22,540 | ₩22,553 | ₩22,379 | ₩22,466 | -0.33% | 14만 |
|---|
| 2026.03.10 | ₩22,540 | ₩22,647 | ₩22,379 | ₩22,500 | -0.18% | 21.8만 |
|---|
| 2026.03.09 | ₩22,085 | ₩22,546 | ₩22,005 | ₩22,500 | +1.88% | 17.3만 |
|---|
| 2026.03.06 | ₩22,379 | ₩22,446 | ₩22,246 | ₩22,353 | -0.12% | 20.7만 |
|---|
| 2026.03.05 | ₩22,593 | ₩22,713 | ₩22,419 | ₩22,580 | -0.06% | 11.5만 |
|---|
| 2026.03.04 | ₩22,687 | ₩22,773 | ₩22,546 | ₩22,727 | +0.18% | 14.6만 |
|---|
| 2026.03.03 | ₩22,379 | ₩22,640 | ₩22,219 | ₩22,513 | +0.60% | 38.5만 |
|---|
| 2026.03.02 | ₩22,580 | ₩22,807 | ₩22,513 | ₩22,767 | +0.83% | 27.4만 |
|---|
| 2026.02.27 | ₩23,154 | ₩23,168 | ₩22,981 | ₩23,154 | 0.00% | 21.2만 |
|---|
| 2026.02.26 | ₩23,301 | ₩23,301 | ₩23,047 | ₩23,181 | -0.52% | 25.3만 |
|---|
| 2026.02.25 | ₩23,248 | ₩23,341 | ₩23,232 | ₩23,328 | +0.34% | 21.9만 |
|---|
| 2026.02.24 | ₩23,007 | ₩23,168 | ₩22,940 | ₩23,168 | +0.70% | 16.5만 |
|---|
| 2026.02.23 | ₩23,234 | ₩23,234 | ₩22,940 | ₩22,981 | -1.09% | 22.4만 |
|---|
| 2026.02.20 | ₩22,981 | ₩23,221 | ₩22,981 | ₩23,194 | +0.93% | 16.8만 |
|---|
| 2026.02.19 | ₩23,061 | ₩23,101 | ₩22,974 | ₩23,087 | +0.12% | 9.8만 |
|---|
| 2026.02.18 | ₩23,021 | ₩23,194 | ₩23,021 | ₩23,101 | +0.35% | 17.8만 |
|---|
| 2026.02.17 | ₩22,927 | ₩23,074 | ₩22,794 | ₩23,021 | +0.41% | 15.8만 |
|---|
| 2026.02.13 | ₩22,927 | ₩23,101 | ₩22,834 | ₩22,954 | +0.12% | 12.7만 |
|---|
| 2026.02.12 | ₩23,381 | ₩23,381 | ₩22,940 | ₩22,967 | -1.77% | 13.6만 |
|---|
| 2026.02.11 | ₩23,395 | ₩23,415 | ₩23,194 | ₩23,275 | -0.51% | 12.8만 |
|---|
| 2026.02.10 | ₩23,368 | ₩23,388 | ₩23,261 | ₩23,261 | -0.46% | 10.1만 |
|---|
| 2026.02.09 | ₩23,087 | ₩23,381 | ₩23,087 | ₩23,328 | +1.04% | 26.4만 |
|---|
| 2026.02.06 | ₩22,967 | ₩23,287 | ₩22,900 | ₩23,248 | +1.22% | 16.6만 |
|---|
| 2026.02.05 | ₩22,914 | ₩22,986 | ₩22,753 | ₩22,834 | -0.35% | 19만 |
|---|
| 2026.02.04 | ₩23,248 | ₩23,248 | ₩22,940 | ₩23,087 | -0.69% | 29.2만 |
|---|
| 2026.02.03 | ₩23,462 | ₩23,462 | ₩23,001 | ₩23,208 | -1.08% | 31.6만 |
|---|
| 2026.02.02 | ₩23,194 | ₩23,395 | ₩23,192 | ₩23,381 | +0.81% | 18.6만 |
|---|
| 2026.01.30 | ₩23,649 | ₩23,690 | ₩23,515 | ₩23,675 | +0.11% | 17.1만 |
|---|
| 2026.01.29 | ₩23,769 | ₩23,769 | ₩23,395 | ₩23,715 | -0.22% | 18.2만 |
|---|
| 2026.01.28 | ₩23,769 | ₩23,776 | ₩23,675 | ₩23,729 | -0.17% | 13.7만 |
|---|
| 2026.01.27 | ₩23,715 | ₩23,749 | ₩23,675 | ₩23,742 | +0.11% | 24.1만 |
|---|
| 2026.01.26 | ₩23,582 | ₩23,695 | ₩23,582 | ₩23,662 | +0.34% | 13.7만 |
|---|
| 2026.01.23 | ₩23,528 | ₩23,568 | ₩23,475 | ₩23,568 | +0.17% | 15만 |
|---|
| 2026.01.22 | ₩23,528 | ₩23,602 | ₩23,475 | ₩23,528 | 0.00% | 12.8만 |
|---|
| 2026.01.21 | ₩23,221 | ₩23,515 | ₩23,204 | ₩23,421 | +0.86% | 15.7만 |
|---|
| 2026.01.20 | ₩23,355 | ₩23,435 | ₩23,154 | ₩23,168 | -0.80% | 24.5만 |
|---|
| 2026.01.16 | ₩23,649 | ₩23,702 | ₩23,582 | ₩23,635 | -0.06% | 6.5만 |
|---|
| 2026.01.15 | ₩23,689 | ₩23,742 | ₩23,622 | ₩23,649 | -0.17% | 15.8만 |
|---|
| 2026.01.14 | ₩23,635 | ₩23,635 | ₩23,462 | ₩23,595 | -0.17% | 9.6만 |
|---|
| 2026.01.13 | ₩23,715 | ₩23,735 | ₩23,622 | ₩23,675 | -0.17% | 12.4만 |
|---|
| 2026.01.12 | ₩23,602 | ₩23,735 | ₩23,602 | ₩23,729 | +0.54% | 13.5만 |
|---|
| 2026.01.09 | ₩23,568 | ₩23,735 | ₩23,555 | ₩23,702 | +0.57% | 20.5만 |
|---|
| 2026.01.08 | ₩23,582 | ₩23,582 | ₩23,502 | ₩23,568 | -0.06% | 16.6만 |
|---|
| 2026.01.07 | ₩23,622 | ₩23,669 | ₩23,542 | ₩23,582 | -0.17% | 15.7만 |
|---|
| 2026.01.06 | ₩23,475 | ₩23,635 | ₩23,475 | ₩23,622 | +0.63% | 11.5만 |
|---|
| 2026.01.05 | ₩23,555 | ₩23,555 | ₩23,463 | ₩23,475 | -0.34% | 24.6만 |
|---|
| 2026.01.02 | ₩23,515 | ₩23,515 | ₩23,315 | ₩23,421 | -0.40% | 31.2만 |
|---|
| 2025.12.31 | ₩23,568 | ₩23,568 | ₩23,368 | ₩23,368 | -0.85% | 24.4만 |
|---|
| 2025.12.30 | ₩23,956 | ₩23,983 | ₩23,908 | ₩23,983 | +0.11% | 35.2만 |
|---|
| 2025.12.29 | ₩23,969 | ₩23,969 | ₩23,876 | ₩23,969 | 0.00% | 19.1만 |
|---|
| 2025.12.26 | ₩24,009 | ₩24,009 | ₩23,963 | ₩24,009 | 0.00% | 16.2만 |
|---|
| 2025.12.24 | ₩23,956 | ₩23,996 | ₩23,889 | ₩23,996 | +0.17% | 8.5만 |
|---|
| 2025.12.23 | ₩23,876 | ₩23,929 | ₩23,821 | ₩23,929 | +0.22% | 16.7만 |
|---|
| 2025.12.22 | ₩23,756 | ₩23,866 | ₩23,756 | ₩23,849 | +0.39% | 25.3만 |
|---|
| 2025.12.19 | ₩23,649 | ₩23,742 | ₩23,630 | ₩23,742 | +0.40% | 17.5만 |
|---|
| 2025.12.18 | ₩23,609 | ₩23,675 | ₩23,488 | ₩23,555 | -0.23% | 21만 |
|---|
| 2025.12.17 | ₩23,662 | ₩23,675 | ₩23,395 | ₩23,395 | -1.13% | 13.2만 |
|---|
| 2025.12.16 | ₩23,649 | ₩23,675 | ₩23,488 | ₩23,622 | -0.11% | 8.1만 |
|---|
| 2025.12.15 | ₩23,782 | ₩23,782 | ₩23,595 | ₩23,662 | -0.51% | 11.9만 |
|---|
| 2025.12.12 | ₩23,983 | ₩23,983 | ₩23,583 | ₩23,689 | -1.23% | 12.2만 |
|---|
| 2025.12.11 | ₩23,929 | ₩23,929 | ₩23,715 | ₩23,916 | -0.06% | 12.3만 |
|---|
| 2025.12.10 | ₩23,796 | ₩23,943 | ₩23,705 | ₩23,902 | +0.45% | 14.9만 |
|---|
| 2025.12.09 | ₩23,822 | ₩23,822 | ₩23,742 | ₩23,769 | -0.22% | 17.4만 |
|---|
| 2025.12.08 | ₩23,836 | ₩23,842 | ₩23,687 | ₩23,782 | -0.22% | 20.4만 |
|---|
| 2025.12.05 | ₩23,809 | ₩23,889 | ₩23,796 | ₩23,836 | +0.11% | 10.7만 |
|---|
| 2025.12.04 | ₩23,796 | ₩23,805 | ₩23,715 | ₩23,796 | 0.00% | 11.7만 |
|---|
| 2025.12.03 | ₩23,715 | ₩23,822 | ₩23,675 | ₩23,822 | +0.45% | 14.8만 |
|---|
| 2025.12.02 | ₩23,796 | ₩23,809 | ₩23,685 | ₩23,715 | -0.34% | 12.2만 |
|---|
| 2025.12.01 | ₩23,729 | ₩23,880 | ₩23,622 | ₩23,729 | 0.00% | 13.7만 |
|---|
| 2025.11.28 | ₩24,170 | ₩24,250 | ₩24,134 | ₩24,250 | +0.33% | 10.3만 |
|---|
| 2025.11.26 | ₩24,183 | ₩24,188 | ₩24,044 | ₩24,130 | -0.22% | 7.6만 |
|---|
| 2025.11.25 | ₩23,889 | ₩23,996 | ₩23,649 | ₩23,996 | +0.45% | 7.4만 |
|---|
| 2025.11.24 | ₩23,635 | ₩23,822 | ₩23,555 | ₩23,794 | +0.67% | 8.6만 |
|---|
| 2025.11.21 | ₩23,288 | ₩23,655 | ₩23,194 | ₩23,475 | +0.80% | 8.5만 |
|---|
| 2025.11.20 | ₩23,969 | ₩24,009 | ₩23,248 | ₩23,275 | -2.90% | 21.3만 |
|---|
| 2025.11.19 | ₩23,582 | ₩23,737 | ₩23,503 | ₩23,609 | +0.11% | 11.9만 |
|---|
| 2025.11.18 | ₩23,649 | ₩23,689 | ₩23,381 | ₩23,635 | -0.06% | 13.3만 |
|---|
| 2025.11.17 | ₩23,929 | ₩23,956 | ₩23,593 | ₩23,702 | -0.95% | 9.3만 |
|---|
| 2025.11.14 | ₩23,782 | ₩23,996 | ₩23,582 | ₩23,902 | +0.51% | 9.8만 |
|---|
| 2025.11.13 | ₩24,196 | ₩24,210 | ₩23,849 | ₩23,902 | -1.21% | 18만 |
|---|
| 2025.11.12 | ₩24,290 | ₩24,290 | ₩24,203 | ₩24,223 | -0.28% | 4.1만 |
|---|
| 2025.11.11 | ₩24,130 | ₩24,277 | ₩24,130 | ₩24,210 | +0.33% | 5.3만 |
|---|
| 2025.11.10 | ₩24,183 | ₩24,236 | ₩23,996 | ₩24,236 | +0.22% | 14.6만 |
|---|
| 2025.11.07 | ₩23,809 | ₩23,902 | ₩23,568 | ₩23,902 | +0.39% | 16.1만 |
|---|
| 2025.11.06 | ₩24,076 | ₩24,091 | ₩23,809 | ₩23,876 | -0.83% | 16.7만 |
|---|
| 2025.11.05 | ₩24,023 | ₩24,210 | ₩23,996 | ₩24,130 | +0.44% | 12.6만 |
|---|
| 2025.11.04 | ₩24,250 | ₩24,298 | ₩24,023 | ₩24,063 | -0.77% | 16.6만 |
|---|
| 2025.11.03 | ₩24,357 | ₩24,383 | ₩24,223 | ₩24,290 | -0.27% | 12.6만 |
|---|
| 2025.10.31 | ₩24,784 | ₩24,818 | ₩24,651 | ₩24,717 | -0.27% | 13.2만 |
|---|
| 2025.10.30 | ₩24,905 | ₩24,905 | ₩24,677 | ₩24,691 | -0.86% | 10.8만 |
|---|
| 2025.10.29 | ₩24,958 | ₩24,958 | ₩24,731 | ₩24,891 | -0.27% | 9.3만 |
|---|
| 2025.10.28 | ₩24,918 | ₩24,931 | ₩24,830 | ₩24,891 | -0.11% | 8.3만 |
|---|
| 2025.10.27 | ₩24,704 | ₩24,851 | ₩24,704 | ₩24,851 | +0.59% | 14.8만 |
|---|
| 2025.10.24 | ₩24,584 | ₩24,616 | ₩24,530 | ₩24,571 | -0.05% | 10.8만 |
|---|
| 2025.10.23 | ₩24,297 | ₩24,437 | ₩24,290 | ₩24,386 | +0.37% | 10.4만 |
|---|
| 2025.10.22 | ₩24,517 | ₩24,517 | ₩24,136 | ₩24,317 | -0.82% | 6.9만 |
|---|
| 2025.10.21 | ₩24,330 | ₩24,517 | ₩24,322 | ₩24,343 | +0.05% | 15.1만 |
|---|
| 2025.10.20 | ₩24,210 | ₩24,383 | ₩24,210 | ₩24,343 | +0.55% | 13.7만 |
|---|
| 2025.10.17 | ₩23,983 | ₩24,170 | ₩23,956 | ₩24,170 | +0.78% | 4.3만 |
|---|
| 2025.10.16 | ₩24,196 | ₩24,263 | ₩23,910 | ₩24,023 | -0.72% | 5.9만 |
|---|
| 2025.10.15 | ₩24,210 | ₩24,355 | ₩24,036 | ₩24,130 | -0.33% | 7.1만 |
|---|
| 2025.10.14 | ₩23,876 | ₩24,170 | ₩23,782 | ₩24,063 | +0.78% | 13.8만 |
|---|
| 2025.10.13 | ₩24,049 | ₩24,143 | ₩23,969 | ₩24,116 | +0.28% | 15.1만 |
|---|
| 2025.10.10 | ₩24,424 | ₩24,477 | ₩23,742 | ₩23,742 | -2.79% | 15.2만 |
|---|