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 | ₩22,914 | ₩23,021 | ₩22,914 | ₩22,981 | +0.29% | 8.9만 |
| 2026.10.08 | ₩22,887 | ₩22,954 | ₩22,780 | ₩22,860 | -0.12% | 9.3만 |
| 2026.10.07 | ₩22,954 | ₩23,008 | ₩22,860 | ₩23,008 | +0.23% | 8.2만 |
| 2026.10.06 | ₩23,008 | ₩23,061 | ₩22,955 | ₩23,008 | 0.00% | 10.7만 |
| 2026.10.05 | ₩22,753 | ₩22,947 | ₩22,593 | ₩22,887 | +0.59% | 10.9만 |
| 2026.10.02 | ₩22,767 | ₩22,860 | ₩22,727 | ₩22,767 | 0.00% | 20.5만 |
| 2026.10.01 | ₩22,740 | ₩22,740 | ₩22,519 | ₩22,700 | -0.18% | 23.9만 |
| 2026.09.30 | ₩23,088 | ₩23,148 | ₩22,994 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,021 |
| -0.29% |
| 10.4만 |
| 2026.09.29 | ₩23,101 | ₩23,101 | ₩22,967 | ₩23,008 | -0.41% | 9.2만 |
|---|
| 2026.09.28 | ₩23,168 | ₩23,168 | ₩23,008 | ₩23,048 | -0.52% | 18.7만 |
|---|
| 2026.09.25 | ₩23,155 | ₩23,222 | ₩23,088 | ₩23,208 | +0.23% | 7.9만 |
|---|
| 2026.09.24 | ₩23,021 | ₩23,141 | ₩22,988 | ₩23,141 | +0.52% | 7.6만 |
|---|
| 2026.09.23 | ₩23,208 | ₩23,251 | ₩23,061 | ₩23,075 | -0.58% | 10.5만 |
|---|
| 2026.09.22 | ₩23,289 | ₩23,289 | ₩23,220 | ₩23,235 | -0.23% | 7.6만 |
|---|
| 2026.09.21 | ₩22,981 | ₩23,262 | ₩22,981 | ₩23,249 | +1.16% | 10.8만 |
|---|
| 2026.09.18 | ₩22,887 | ₩22,967 | ₩22,820 | ₩22,967 | +0.35% | 15만 |
|---|
| 2026.09.17 | ₩22,887 | ₩22,914 | ₩22,820 | ₩22,901 | +0.06% | 10.3만 |
|---|
| 2026.09.16 | ₩22,807 | ₩22,834 | ₩22,526 | ₩22,633 | -0.76% | 13만 |
|---|
| 2026.09.15 | ₩22,834 | ₩22,834 | ₩22,698 | ₩22,727 | -0.47% | 7.7만 |
|---|
| 2026.09.14 | ₩22,753 | ₩22,887 | ₩22,740 | ₩22,834 | +0.35% | 7.5만 |
|---|
| 2026.09.11 | ₩22,941 | ₩22,961 | ₩22,886 | ₩22,921 | -0.09% | 9.5만 |
|---|
| 2026.09.10 | ₩22,780 | ₩22,780 | ₩22,706 | ₩22,753 | -0.12% | 11.6만 |
|---|
| 2026.09.09 | ₩22,887 | ₩22,887 | ₩22,820 | ₩22,854 | -0.15% | 14만 |
|---|
| 2026.09.08 | ₩23,021 | ₩23,141 | ₩22,927 | ₩22,939 | -0.35% | 14.4만 |
|---|
| 2026.09.04 | ₩23,115 | ₩23,128 | ₩23,008 | ₩23,061 | -0.23% | 8.2만 |
|---|
| 2026.09.03 | ₩22,981 | ₩23,148 | ₩22,961 | ₩23,128 | +0.64% | 11.2만 |
|---|
| 2026.09.02 | ₩22,887 | ₩22,954 | ₩22,823 | ₩22,914 | +0.12% | 17.4만 |
|---|
| 2026.09.01 | ₩23,088 | ₩23,155 | ₩22,753 | ₩22,847 | -1.04% | 28.8만 |
|---|
| 2026.08.31 | ₩23,369 | ₩23,376 | ₩23,289 | ₩23,356 | -0.06% | 21.1만 |
|---|
| 2026.08.28 | ₩23,489 | ₩23,543 | ₩23,376 | ₩23,423 | -0.28% | 10.9만 |
|---|
| 2026.08.27 | ₩23,369 | ₩23,476 | ₩23,342 | ₩23,449 | +0.34% | 20.2만 |
|---|
| 2026.08.26 | ₩23,275 | ₩23,315 | ₩23,249 | ₩23,302 | +0.12% | 11.6만 |
|---|
| 2026.08.25 | ₩23,342 | ₩23,342 | ₩23,249 | ₩23,295 | -0.20% | 7.6만 |
|---|
| 2026.08.24 | ₩23,342 | ₩23,342 | ₩23,202 | ₩23,262 | -0.34% | 6.2만 |
|---|
| 2026.08.21 | ₩23,249 | ₩23,344 | ₩23,249 | ₩23,262 | +0.06% | 11만 |
|---|
| 2026.08.20 | ₩23,369 | ₩23,376 | ₩23,208 | ₩23,235 | -0.57% | 10.8만 |
|---|
| 2026.08.19 | ₩23,463 | ₩23,489 | ₩23,382 | ₩23,423 | -0.17% | 15.7만 |
|---|
| 2026.08.18 | ₩23,423 | ₩23,443 | ₩23,356 | ₩23,369 | -0.23% | 9.5만 |
|---|
| 2026.08.17 | ₩23,597 | ₩23,630 | ₩23,510 | ₩23,523 | -0.31% | 11.8만 |
|---|
| 2026.08.14 | ₩23,637 | ₩23,658 | ₩23,570 | ₩23,623 | -0.06% | 6.7만 |
|---|
| 2026.08.13 | ₩23,476 | ₩23,657 | ₩23,476 | ₩23,610 | +0.57% | 8만 |
|---|
| 2026.08.12 | ₩23,583 | ₩23,583 | ₩23,476 | ₩23,503 | -0.34% | 4.9만 |
|---|
| 2026.08.11 | ₩23,543 | ₩23,575 | ₩23,423 | ₩23,443 | -0.43% | 6.3만 |
|---|
| 2026.08.10 | ₩23,476 | ₩23,536 | ₩23,463 | ₩23,503 | +0.11% | 11.3만 |
|---|
| 2026.08.07 | ₩23,463 | ₩23,530 | ₩23,429 | ₩23,476 | +0.06% | 7.4만 |
|---|
| 2026.08.06 | ₩23,423 | ₩23,455 | ₩23,356 | ₩23,396 | -0.11% | 9.7만 |
|---|
| 2026.08.05 | ₩23,463 | ₩23,570 | ₩23,382 | ₩23,423 | -0.17% | 14.3만 |
|---|
| 2026.08.04 | ₩23,021 | ₩23,489 | ₩23,021 | ₩23,436 | +1.80% | 33.2만 |
|---|
| 2026.08.03 | ₩22,834 | ₩23,075 | ₩22,780 | ₩23,075 | +1.06% | 10.5만 |
|---|
| 2026.07.31 | ₩23,101 | ₩23,182 | ₩22,887 | ₩23,155 | +0.23% | 15.3만 |
|---|
| 2026.07.30 | ₩22,834 | ₩23,021 | ₩22,787 | ₩23,021 | +0.82% | 13만 |
|---|
| 2026.07.29 | ₩22,901 | ₩23,021 | ₩22,646 | ₩22,673 | -0.99% | 20.2만 |
|---|
| 2026.07.28 | ₩23,008 | ₩23,034 | ₩22,860 | ₩23,008 | 0.00% | 6.5만 |
|---|
| 2026.07.27 | ₩23,101 | ₩23,101 | ₩22,847 | ₩22,941 | -0.70% | 11.2만 |
|---|
| 2026.07.24 | ₩22,927 | ₩23,028 | ₩22,860 | ₩22,921 | -0.03% | 10.5만 |
|---|
| 2026.07.23 | ₩23,008 | ₩23,017 | ₩22,810 | ₩22,901 | -0.47% | 8.4만 |
|---|
| 2026.07.22 | ₩23,141 | ₩23,208 | ₩23,101 | ₩23,155 | +0.06% | 5.1만 |
|---|
| 2026.07.21 | ₩23,128 | ₩23,175 | ₩23,034 | ₩23,168 | +0.17% | 3.6만 |
|---|
| 2026.07.20 | ₩23,128 | ₩23,155 | ₩22,974 | ₩22,994 | -0.58% | 10.1만 |
|---|
| 2026.07.17 | ₩23,034 | ₩23,128 | ₩22,929 | ₩23,021 | -0.06% | 19.8만 |
|---|
| 2026.07.16 | ₩23,262 | ₩23,315 | ₩23,155 | ₩23,235 | -0.12% | 5.5만 |
|---|
| 2026.07.15 | ₩23,302 | ₩23,356 | ₩23,208 | ₩23,309 | +0.03% | 6.7만 |
|---|
| 2026.07.14 | ₩23,182 | ₩23,289 | ₩23,175 | ₩23,249 | +0.29% | 6.9만 |
|---|
| 2026.07.13 | ₩23,235 | ₩23,321 | ₩23,155 | ₩23,195 | -0.17% | 9.6만 |
|---|
| 2026.07.10 | ₩23,262 | ₩23,356 | ₩23,208 | ₩23,356 | +0.40% | 6.7만 |
|---|
| 2026.07.09 | ₩23,168 | ₩23,289 | ₩23,133 | ₩23,289 | +0.52% | 4.6만 |
|---|
| 2026.07.08 | ₩23,021 | ₩23,128 | ₩22,941 | ₩23,128 | +0.47% | 19.6만 |
|---|
| 2026.07.07 | ₩23,275 | ₩23,275 | ₩23,088 | ₩23,168 | -0.46% | 6.9만 |
|---|
| 2026.07.06 | ₩23,195 | ₩23,269 | ₩23,155 | ₩23,249 | +0.23% | 13.3만 |
|---|
| 2026.07.02 | ₩23,128 | ₩23,228 | ₩22,927 | ₩23,061 | -0.29% | 52.2만 |
|---|
| 2026.07.01 | ₩23,061 | ₩23,155 | ₩22,981 | ₩23,101 | +0.17% | 9.8만 |
|---|
| 2026.06.30 | ₩23,382 | ₩23,530 | ₩23,349 | ₩23,489 | +0.46% | 12.3만 |
|---|
| 2026.06.29 | ₩23,195 | ₩23,349 | ₩23,088 | ₩23,315 | +0.52% | 20.6만 |
|---|
| 2026.06.26 | ₩22,981 | ₩23,175 | ₩22,914 | ₩23,048 | +0.29% | 22만 |
|---|
| 2026.06.25 | ₩23,208 | ₩23,262 | ₩22,981 | ₩23,061 | -0.63% | 12.5만 |
|---|
| 2026.06.24 | ₩23,128 | ₩23,242 | ₩22,994 | ₩23,088 | -0.17% | 11.9만 |
|---|
| 2026.06.23 | ₩22,954 | ₩23,235 | ₩22,941 | ₩23,088 | +0.58% | 23만 |
|---|
| 2026.06.22 | ₩23,449 | ₩23,530 | ₩23,342 | ₩23,396 | -0.23% | 11.6만 |
|---|
| 2026.06.18 | ₩23,396 | ₩23,469 | ₩23,349 | ₩23,449 | +0.23% | 9.5만 |
|---|
| 2026.06.17 | ₩23,396 | ₩23,523 | ₩23,168 | ₩23,208 | -0.80% | 10.7만 |
|---|
| 2026.06.16 | ₩23,583 | ₩23,629 | ₩23,483 | ₩23,483 | -0.43% | 10.2만 |
|---|
| 2026.06.15 | ₩23,489 | ₩23,646 | ₩23,489 | ₩23,570 | +0.34% | 13만 |
|---|
| 2026.06.12 | ₩23,061 | ₩23,289 | ₩23,061 | ₩23,235 | +0.75% | 13.3만 |
|---|
| 2026.06.11 | ₩22,874 | ₩23,182 | ₩22,733 | ₩23,141 | +1.17% | 11.6만 |
|---|
| 2026.06.10 | ₩23,061 | ₩23,128 | ₩22,740 | ₩22,753 | -1.33% | 12만 |
|---|
| 2026.06.09 | ₩23,249 | ₩23,362 | ₩22,646 | ₩23,101 | -0.63% | 14.3만 |
|---|
| 2026.06.08 | ₩23,356 | ₩23,356 | ₩23,135 | ₩23,168 | -0.80% | 9.4만 |
|---|
| 2026.06.05 | ₩23,489 | ₩23,610 | ₩23,081 | ₩23,115 | -1.60% | 16.4만 |
|---|
| 2026.06.04 | ₩23,570 | ₩23,757 | ₩23,570 | ₩23,717 | +0.62% | 10.1만 |
|---|
| 2026.06.03 | ₩23,704 | ₩23,784 | ₩23,623 | ₩23,623 | -0.34% | 16.3만 |
|---|
| 2026.06.02 | ₩23,690 | ₩23,831 | ₩23,690 | ₩23,784 | +0.40% | 37.1만 |
|---|
| 2026.06.01 | ₩23,690 | ₩23,915 | ₩23,626 | ₩23,757 | +0.28% | 11.3만 |
|---|
| 2026.05.29 | ₩24,172 | ₩24,206 | ₩24,119 | ₩24,172 | 0.00% | 17.1만 |
|---|
| 2026.05.28 | ₩24,025 | ₩24,132 | ₩23,965 | ₩24,132 | +0.45% | 17.5만 |
|---|
| 2026.05.27 | ₩23,985 | ₩24,011 | ₩23,931 | ₩24,011 | +0.11% | 24.2만 |
|---|
| 2026.05.26 | ₩23,904 | ₩24,052 | ₩23,904 | ₩23,971 | +0.28% | 18.2만 |
|---|
| 2026.05.22 | ₩23,958 | ₩23,958 | ₩23,851 | ₩23,864 | -0.39% | 8.4만 |
|---|
| 2026.05.21 | ₩23,744 | ₩23,844 | ₩23,650 | ₩23,811 | +0.28% | 14.2만 |
|---|
| 2026.05.20 | ₩23,637 | ₩23,771 | ₩23,550 | ₩23,757 | +0.51% | 4.5만 |
|---|
| 2026.05.19 | ₩23,650 | ₩23,650 | ₩23,489 | ₩23,516 | -0.57% | 5.5만 |
|---|
| 2026.05.18 | ₩23,690 | ₩23,733 | ₩23,507 | ₩23,637 | -0.23% | 11.7만 |
|---|
| 2026.05.15 | ₩23,757 | ₩23,797 | ₩23,650 | ₩23,650 | -0.45% | 8.1만 |
|---|
| 2026.05.14 | ₩23,771 | ₩23,985 | ₩23,771 | ₩23,945 | +0.73% | 11.3만 |
|---|
| 2026.05.13 | ₩23,610 | ₩23,824 | ₩23,610 | ₩23,771 | +0.68% | 6.5만 |
|---|
| 2026.05.12 | ₩23,677 | ₩23,677 | ₩23,476 | ₩23,650 | -0.11% | 10만 |
|---|
| 2026.05.11 | ₩23,650 | ₩23,730 | ₩23,650 | ₩23,717 | +0.28% | 11.9만 |
|---|
| 2026.05.08 | ₩23,556 | ₩23,662 | ₩23,530 | ₩23,637 | +0.34% | 9.1만 |
|---|
| 2026.05.07 | ₩23,556 | ₩23,590 | ₩23,436 | ₩23,463 | -0.40% | 20.5만 |
|---|
| 2026.05.06 | ₩23,289 | ₩23,556 | ₩23,275 | ₩23,503 | +0.92% | 22.1만 |
|---|
| 2026.05.05 | ₩23,155 | ₩23,282 | ₩23,155 | ₩23,262 | +0.46% | 16.1만 |
|---|
| 2026.05.04 | ₩23,155 | ₩23,195 | ₩23,001 | ₩23,141 | -0.06% | 21만 |
|---|
| 2026.05.01 | ₩23,302 | ₩23,302 | ₩23,168 | ₩23,168 | -0.57% | 19.7만 |
|---|
| 2026.04.30 | ₩23,382 | ₩23,543 | ₩23,275 | ₩23,516 | +0.57% | 29.1만 |
|---|
| 2026.04.29 | ₩23,275 | ₩23,302 | ₩23,195 | ₩23,302 | +0.12% | 17.3만 |
|---|
| 2026.04.28 | ₩23,302 | ₩23,309 | ₩23,202 | ₩23,282 | -0.09% | 10.9만 |
|---|
| 2026.04.27 | ₩23,342 | ₩23,382 | ₩23,289 | ₩23,382 | +0.17% | 14.2만 |
|---|
| 2026.04.24 | ₩23,289 | ₩23,342 | ₩23,190 | ₩23,342 | +0.23% | 14.3만 |
|---|
| 2026.04.23 | ₩23,182 | ₩23,275 | ₩22,988 | ₩23,195 | +0.06% | 11.3만 |
|---|
| 2026.04.22 | ₩23,182 | ₩23,249 | ₩23,162 | ₩23,222 | +0.17% | 5.5만 |
|---|
| 2026.04.21 | ₩23,155 | ₩23,228 | ₩22,988 | ₩23,048 | -0.46% | 12만 |
|---|
| 2026.04.20 | ₩23,195 | ₩23,195 | ₩23,088 | ₩23,141 | -0.23% | 8.7만 |
|---|
| 2026.04.17 | ₩23,075 | ₩23,249 | ₩23,075 | ₩23,208 | +0.58% | 18.4만 |
|---|
| 2026.04.16 | ₩22,927 | ₩22,988 | ₩22,887 | ₩22,927 | 0.00% | 15.1만 |
|---|
| 2026.04.15 | ₩22,753 | ₩22,914 | ₩22,753 | ₩22,907 | +0.68% | 6.8만 |
|---|
| 2026.04.14 | ₩22,526 | ₩22,767 | ₩22,526 | ₩22,727 | +0.89% | 14.4만 |
|---|
| 2026.04.13 | ₩22,191 | ₩22,499 | ₩22,191 | ₩22,492 | +1.36% | 10.6만 |
|---|
| 2026.04.10 | ₩22,352 | ₩22,352 | ₩22,265 | ₩22,285 | -0.30% | 7.4만 |
|---|
| 2026.04.09 | ₩22,205 | ₩22,338 | ₩22,138 | ₩22,325 | +0.54% | 8.8만 |
|---|
| 2026.04.08 | ₩22,138 | ₩22,225 | ₩22,057 | ₩22,178 | +0.18% | 14.6만 |
|---|
| 2026.04.07 | ₩21,589 | ₩21,683 | ₩21,428 | ₩21,683 | +0.43% | 16.9만 |
|---|
| 2026.04.06 | ₩21,616 | ₩21,683 | ₩21,565 | ₩21,656 | +0.19% | 20.9만 |
|---|
| 2026.04.02 | ₩21,227 | ₩21,642 | ₩21,227 | ₩21,589 | +1.70% | 26.4만 |
|---|
| 2026.04.01 | ₩21,562 | ₩21,669 | ₩21,502 | ₩21,575 | +0.06% | 9.5만 |
|---|
| 2026.03.31 | ₩21,415 | ₩21,923 | ₩21,375 | ₩21,816 | +1.87% | 14.1만 |
|---|
| 2026.03.30 | ₩21,401 | ₩21,415 | ₩21,107 | ₩21,187 | -1.00% | 14.3만 |
|---|
| 2026.03.27 | ₩21,482 | ₩21,502 | ₩21,214 | ₩21,227 | -1.18% | 10.4만 |
|---|
| 2026.03.26 | ₩21,883 | ₩21,903 | ₩21,575 | ₩21,575 | -1.41% | 13.7만 |
|---|
| 2026.03.25 | ₩22,004 | ₩22,084 | ₩21,883 | ₩21,964 | -0.18% | 18.3만 |
|---|
| 2026.03.24 | ₩21,776 | ₩21,957 | ₩21,736 | ₩21,830 | +0.25% | 17.4만 |
|---|
| 2026.03.23 | ₩21,950 | ₩22,144 | ₩21,877 | ₩21,923 | -0.12% | 13.5만 |
|---|
| 2026.03.20 | ₩21,870 | ₩21,950 | ₩21,596 | ₩21,696 | -0.80% | 10.5만 |
|---|
| 2026.03.19 | ₩21,897 | ₩22,057 | ₩21,832 | ₩21,990 | +0.43% | 19.8만 |
|---|
| 2026.03.18 | ₩22,271 | ₩22,297 | ₩22,017 | ₩22,017 | -1.14% | 8.4만 |
|---|
| 2026.03.17 | ₩22,512 | ₩22,512 | ₩22,338 | ₩22,345 | -0.74% | 5.6만 |
|---|
| 2026.03.16 | ₩22,231 | ₩22,412 | ₩22,231 | ₩22,352 | +0.54% | 8.9만 |
|---|
| 2026.03.13 | ₩22,245 | ₩22,372 | ₩22,044 | ₩22,057 | -0.84% | 16.6만 |
|---|
| 2026.03.12 | ₩22,486 | ₩22,486 | ₩22,164 | ₩22,164 | -1.43% | 22.9만 |
|---|
| 2026.03.11 | ₩22,579 | ₩22,593 | ₩22,419 | ₩22,506 | -0.33% | 14만 |
|---|
| 2026.03.10 | ₩22,579 | ₩22,686 | ₩22,419 | ₩22,539 | -0.18% | 21.8만 |
|---|
| 2026.03.09 | ₩22,124 | ₩22,586 | ₩22,044 | ₩22,539 | +1.88% | 17.3만 |
|---|
| 2026.03.06 | ₩22,419 | ₩22,486 | ₩22,285 | ₩22,392 | -0.12% | 20.7만 |
|---|
| 2026.03.05 | ₩22,633 | ₩22,753 | ₩22,459 | ₩22,619 | -0.06% | 11.5만 |
|---|
| 2026.03.04 | ₩22,727 | ₩22,814 | ₩22,586 | ₩22,767 | +0.18% | 14.6만 |
|---|
| 2026.03.03 | ₩22,419 | ₩22,680 | ₩22,258 | ₩22,553 | +0.60% | 38.5만 |
|---|
| 2026.03.02 | ₩22,619 | ₩22,847 | ₩22,553 | ₩22,807 | +0.83% | 27.4만 |
|---|
| 2026.02.27 | ₩23,195 | ₩23,208 | ₩23,021 | ₩23,195 | 0.00% | 21.2만 |
|---|
| 2026.02.26 | ₩23,342 | ₩23,342 | ₩23,088 | ₩23,222 | -0.52% | 25.3만 |
|---|
| 2026.02.25 | ₩23,289 | ₩23,382 | ₩23,273 | ₩23,369 | +0.34% | 21.9만 |
|---|
| 2026.02.24 | ₩23,048 | ₩23,208 | ₩22,981 | ₩23,208 | +0.70% | 16.5만 |
|---|
| 2026.02.23 | ₩23,275 | ₩23,275 | ₩22,981 | ₩23,021 | -1.09% | 22.4만 |
|---|
| 2026.02.20 | ₩23,021 | ₩23,262 | ₩23,021 | ₩23,235 | +0.93% | 16.8만 |
|---|
| 2026.02.19 | ₩23,101 | ₩23,141 | ₩23,014 | ₩23,128 | +0.12% | 9.8만 |
|---|
| 2026.02.18 | ₩23,061 | ₩23,235 | ₩23,061 | ₩23,141 | +0.35% | 17.8만 |
|---|
| 2026.02.17 | ₩22,967 | ₩23,115 | ₩22,834 | ₩23,061 | +0.41% | 15.8만 |
|---|
| 2026.02.13 | ₩22,967 | ₩23,141 | ₩22,874 | ₩22,994 | +0.12% | 12.7만 |
|---|
| 2026.02.12 | ₩23,423 | ₩23,423 | ₩22,981 | ₩23,008 | -1.77% | 13.6만 |
|---|
| 2026.02.11 | ₩23,436 | ₩23,456 | ₩23,235 | ₩23,315 | -0.51% | 12.8만 |
|---|
| 2026.02.10 | ₩23,409 | ₩23,429 | ₩23,302 | ₩23,302 | -0.46% | 10.1만 |
|---|
| 2026.02.09 | ₩23,128 | ₩23,423 | ₩23,128 | ₩23,369 | +1.04% | 26.4만 |
|---|
| 2026.02.06 | ₩23,008 | ₩23,327 | ₩22,941 | ₩23,289 | +1.22% | 16.6만 |
|---|
| 2026.02.05 | ₩22,954 | ₩23,026 | ₩22,793 | ₩22,874 | -0.35% | 19만 |
|---|
| 2026.02.04 | ₩23,289 | ₩23,289 | ₩22,981 | ₩23,128 | -0.69% | 29.2만 |
|---|
| 2026.02.03 | ₩23,503 | ₩23,503 | ₩23,041 | ₩23,249 | -1.08% | 31.6만 |
|---|
| 2026.02.02 | ₩23,235 | ₩23,436 | ₩23,232 | ₩23,423 | +0.81% | 18.6만 |
|---|
| 2026.01.30 | ₩23,690 | ₩23,732 | ₩23,556 | ₩23,717 | +0.11% | 17.1만 |
|---|
| 2026.01.29 | ₩23,811 | ₩23,811 | ₩23,436 | ₩23,757 | -0.22% | 18.2만 |
|---|
| 2026.01.28 | ₩23,811 | ₩23,817 | ₩23,717 | ₩23,771 | -0.17% | 13.7만 |
|---|
| 2026.01.27 | ₩23,757 | ₩23,791 | ₩23,717 | ₩23,784 | +0.11% | 24.1만 |
|---|
| 2026.01.26 | ₩23,623 | ₩23,737 | ₩23,623 | ₩23,704 | +0.34% | 13.7만 |
|---|
| 2026.01.23 | ₩23,570 | ₩23,610 | ₩23,516 | ₩23,610 | +0.17% | 15만 |
|---|
| 2026.01.22 | ₩23,570 | ₩23,643 | ₩23,516 | ₩23,570 | 0.00% | 12.8만 |
|---|
| 2026.01.21 | ₩23,262 | ₩23,556 | ₩23,245 | ₩23,463 | +0.86% | 15.7만 |
|---|
| 2026.01.20 | ₩23,396 | ₩23,476 | ₩23,195 | ₩23,208 | -0.80% | 24.5만 |
|---|
| 2026.01.16 | ₩23,690 | ₩23,744 | ₩23,623 | ₩23,677 | -0.06% | 6.5만 |
|---|
| 2026.01.15 | ₩23,730 | ₩23,784 | ₩23,663 | ₩23,690 | -0.17% | 15.8만 |
|---|
| 2026.01.14 | ₩23,677 | ₩23,677 | ₩23,503 | ₩23,637 | -0.17% | 9.6만 |
|---|
| 2026.01.13 | ₩23,757 | ₩23,777 | ₩23,663 | ₩23,717 | -0.17% | 12.4만 |
|---|
| 2026.01.12 | ₩23,643 | ₩23,777 | ₩23,643 | ₩23,771 | +0.54% | 13.5만 |
|---|
| 2026.01.09 | ₩23,610 | ₩23,777 | ₩23,597 | ₩23,744 | +0.57% | 20.5만 |
|---|
| 2026.01.08 | ₩23,623 | ₩23,623 | ₩23,543 | ₩23,610 | -0.06% | 16.6만 |
|---|
| 2026.01.07 | ₩23,663 | ₩23,710 | ₩23,583 | ₩23,623 | -0.17% | 15.7만 |
|---|
| 2026.01.06 | ₩23,516 | ₩23,677 | ₩23,516 | ₩23,663 | +0.63% | 11.5만 |
|---|
| 2026.01.05 | ₩23,597 | ₩23,597 | ₩23,504 | ₩23,516 | -0.34% | 24.6만 |
|---|
| 2026.01.02 | ₩23,556 | ₩23,556 | ₩23,356 | ₩23,463 | -0.40% | 31.2만 |
|---|
| 2025.12.31 | ₩23,610 | ₩23,610 | ₩23,409 | ₩23,409 | -0.85% | 24.4만 |
|---|
| 2025.12.30 | ₩23,998 | ₩24,025 | ₩23,950 | ₩24,025 | +0.11% | 35.2만 |
|---|
| 2025.12.29 | ₩24,011 | ₩24,011 | ₩23,918 | ₩24,011 | 0.00% | 19.1만 |
|---|
| 2025.12.26 | ₩24,052 | ₩24,052 | ₩24,005 | ₩24,052 | 0.00% | 16.2만 |
|---|
| 2025.12.24 | ₩23,998 | ₩24,038 | ₩23,931 | ₩24,038 | +0.17% | 8.5만 |
|---|
| 2025.12.23 | ₩23,918 | ₩23,971 | ₩23,863 | ₩23,971 | +0.22% | 16.7만 |
|---|
| 2025.12.22 | ₩23,797 | ₩23,908 | ₩23,797 | ₩23,891 | +0.39% | 25.3만 |
|---|
| 2025.12.19 | ₩23,690 | ₩23,784 | ₩23,671 | ₩23,784 | +0.40% | 17.5만 |
|---|
| 2025.12.18 | ₩23,650 | ₩23,717 | ₩23,530 | ₩23,597 | -0.23% | 21만 |
|---|
| 2025.12.17 | ₩23,704 | ₩23,717 | ₩23,436 | ₩23,436 | -1.13% | 13.2만 |
|---|
| 2025.12.16 | ₩23,690 | ₩23,717 | ₩23,530 | ₩23,663 | -0.11% | 8.1만 |
|---|
| 2025.12.15 | ₩23,824 | ₩23,824 | ₩23,637 | ₩23,704 | -0.51% | 11.9만 |
|---|
| 2025.12.12 | ₩24,025 | ₩24,025 | ₩23,625 | ₩23,730 | -1.23% | 12.2만 |
|---|
| 2025.12.11 | ₩23,971 | ₩23,971 | ₩23,757 | ₩23,958 | -0.06% | 12.3만 |
|---|
| 2025.12.10 | ₩23,837 | ₩23,985 | ₩23,746 | ₩23,945 | +0.45% | 14.9만 |
|---|
| 2025.12.09 | ₩23,864 | ₩23,864 | ₩23,784 | ₩23,811 | -0.22% | 17.4만 |
|---|
| 2025.12.08 | ₩23,878 | ₩23,884 | ₩23,729 | ₩23,824 | -0.22% | 20.4만 |
|---|
| 2025.12.05 | ₩23,851 | ₩23,931 | ₩23,837 | ₩23,878 | +0.11% | 10.7만 |
|---|
| 2025.12.04 | ₩23,837 | ₩23,847 | ₩23,757 | ₩23,837 | 0.00% | 11.7만 |
|---|
| 2025.12.03 | ₩23,757 | ₩23,864 | ₩23,717 | ₩23,864 | +0.45% | 14.8만 |
|---|
| 2025.12.02 | ₩23,837 | ₩23,851 | ₩23,726 | ₩23,757 | -0.34% | 12.2만 |
|---|
| 2025.12.01 | ₩23,771 | ₩23,922 | ₩23,663 | ₩23,771 | 0.00% | 13.7만 |
|---|
| 2025.11.28 | ₩24,212 | ₩24,293 | ₩24,176 | ₩24,293 | +0.33% | 10.3만 |
|---|
| 2025.11.26 | ₩24,226 | ₩24,231 | ₩24,086 | ₩24,172 | -0.22% | 7.6만 |
|---|
| 2025.11.25 | ₩23,931 | ₩24,038 | ₩23,690 | ₩24,038 | +0.45% | 7.4만 |
|---|
| 2025.11.24 | ₩23,677 | ₩23,864 | ₩23,597 | ₩23,836 | +0.67% | 8.6만 |
|---|
| 2025.11.21 | ₩23,329 | ₩23,697 | ₩23,235 | ₩23,516 | +0.80% | 8.5만 |
|---|
| 2025.11.20 | ₩24,011 | ₩24,052 | ₩23,289 | ₩23,315 | -2.90% | 21.3만 |
|---|
| 2025.11.19 | ₩23,623 | ₩23,779 | ₩23,544 | ₩23,650 | +0.11% | 11.9만 |
|---|
| 2025.11.18 | ₩23,690 | ₩23,730 | ₩23,423 | ₩23,677 | -0.06% | 13.3만 |
|---|
| 2025.11.17 | ₩23,971 | ₩23,998 | ₩23,634 | ₩23,744 | -0.95% | 9.3만 |
|---|
| 2025.11.14 | ₩23,824 | ₩24,038 | ₩23,623 | ₩23,945 | +0.51% | 9.8만 |
|---|
| 2025.11.13 | ₩24,239 | ₩24,252 | ₩23,891 | ₩23,945 | -1.21% | 18만 |
|---|
| 2025.11.12 | ₩24,333 | ₩24,333 | ₩24,246 | ₩24,266 | -0.28% | 4.1만 |
|---|
| 2025.11.11 | ₩24,172 | ₩24,319 | ₩24,172 | ₩24,252 | +0.33% | 5.3만 |
|---|
| 2025.11.10 | ₩24,226 | ₩24,279 | ₩24,038 | ₩24,279 | +0.22% | 14.6만 |
|---|
| 2025.11.07 | ₩23,851 | ₩23,945 | ₩23,610 | ₩23,945 | +0.39% | 16.1만 |
|---|
| 2025.11.06 | ₩24,119 | ₩24,133 | ₩23,851 | ₩23,918 | -0.83% | 16.7만 |
|---|
| 2025.11.05 | ₩24,065 | ₩24,252 | ₩24,038 | ₩24,172 | +0.44% | 12.6만 |
|---|
| 2025.11.04 | ₩24,293 | ₩24,341 | ₩24,065 | ₩24,105 | -0.77% | 16.6만 |
|---|
| 2025.11.03 | ₩24,400 | ₩24,426 | ₩24,266 | ₩24,333 | -0.27% | 12.6만 |
|---|
| 2025.10.31 | ₩24,828 | ₩24,861 | ₩24,694 | ₩24,761 | -0.27% | 13.2만 |
|---|
| 2025.10.30 | ₩24,948 | ₩24,948 | ₩24,721 | ₩24,734 | -0.86% | 10.8만 |
|---|
| 2025.10.29 | ₩25,002 | ₩25,002 | ₩24,774 | ₩24,935 | -0.27% | 9.3만 |
|---|
| 2025.10.28 | ₩24,962 | ₩24,975 | ₩24,873 | ₩24,935 | -0.11% | 8.3만 |
|---|
| 2025.10.27 | ₩24,748 | ₩24,895 | ₩24,748 | ₩24,895 | +0.59% | 14.8만 |
|---|
| 2025.10.24 | ₩24,627 | ₩24,659 | ₩24,574 | ₩24,614 | -0.05% | 10.8만 |
|---|
| 2025.10.23 | ₩24,339 | ₩24,480 | ₩24,333 | ₩24,429 | +0.37% | 10.4만 |
|---|
| 2025.10.22 | ₩24,560 | ₩24,560 | ₩24,179 | ₩24,359 | -0.82% | 6.9만 |
|---|
| 2025.10.21 | ₩24,373 | ₩24,560 | ₩24,365 | ₩24,386 | +0.05% | 15.1만 |
|---|
| 2025.10.20 | ₩24,252 | ₩24,426 | ₩24,252 | ₩24,386 | +0.55% | 13.7만 |
|---|
| 2025.10.17 | ₩24,025 | ₩24,212 | ₩23,998 | ₩24,212 | +0.78% | 4.3만 |
|---|
| 2025.10.16 | ₩24,239 | ₩24,306 | ₩23,953 | ₩24,065 | -0.72% | 5.9만 |
|---|
| 2025.10.15 | ₩24,252 | ₩24,398 | ₩24,078 | ₩24,172 | -0.33% | 7.1만 |
|---|
| 2025.10.14 | ₩23,918 | ₩24,212 | ₩23,824 | ₩24,105 | +0.78% | 13.8만 |
|---|
| 2025.10.13 | ₩24,092 | ₩24,185 | ₩24,011 | ₩24,159 | +0.28% | 15.1만 |
|---|
| 2025.10.10 | ₩24,467 | ₩24,520 | ₩23,784 | ₩23,784 | -2.79% | 15.2만 |
|---|