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 | ₩22,891 | ₩22,998 | ₩22,891 | ₩22,958 | +0.29% | 8.9만 |
| 2026.10.08 | ₩22,864 | ₩22,931 | ₩22,757 | ₩22,837 | -0.12% | 9.3만 |
| 2026.10.07 | ₩22,931 | ₩22,984 | ₩22,837 | ₩22,984 | +0.23% | 8.2만 |
| 2026.10.06 | ₩22,984 | ₩23,038 | ₩22,932 | ₩22,984 | 0.00% | 10.7만 |
| 2026.10.05 | ₩22,730 | ₩22,924 | ₩22,570 | ₩22,864 | +0.59% | 10.9만 |
| 2026.10.02 | ₩22,744 | ₩22,837 | ₩22,704 | ₩22,744 | 0.00% | 20.5만 |
| 2026.10.01 | ₩22,717 | ₩22,717 | ₩22,496 | ₩22,677 | -0.18% | 23.9만 |
| 2026.09.30 | ₩23,065 | ₩23,125 | ₩22,971 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,998 |
| -0.29% |
| 10.4만 |
| 2026.09.29 | ₩23,078 | ₩23,078 | ₩22,944 | ₩22,984 | -0.41% | 9.2만 |
|---|
| 2026.09.28 | ₩23,145 | ₩23,145 | ₩22,984 | ₩23,025 | -0.52% | 18.7만 |
|---|
| 2026.09.25 | ₩23,131 | ₩23,198 | ₩23,065 | ₩23,185 | +0.23% | 7.9만 |
|---|
| 2026.09.24 | ₩22,998 | ₩23,118 | ₩22,964 | ₩23,118 | +0.52% | 7.6만 |
|---|
| 2026.09.23 | ₩23,185 | ₩23,228 | ₩23,038 | ₩23,051 | -0.58% | 10.5만 |
|---|
| 2026.09.22 | ₩23,265 | ₩23,265 | ₩23,197 | ₩23,212 | -0.23% | 7.6만 |
|---|
| 2026.09.21 | ₩22,958 | ₩23,238 | ₩22,958 | ₩23,225 | +1.16% | 10.8만 |
|---|
| 2026.09.18 | ₩22,864 | ₩22,944 | ₩22,797 | ₩22,944 | +0.35% | 15만 |
|---|
| 2026.09.17 | ₩22,864 | ₩22,891 | ₩22,797 | ₩22,877 | +0.06% | 10.3만 |
|---|
| 2026.09.16 | ₩22,784 | ₩22,811 | ₩22,503 | ₩22,610 | -0.76% | 13만 |
|---|
| 2026.09.15 | ₩22,811 | ₩22,811 | ₩22,676 | ₩22,704 | -0.47% | 7.7만 |
|---|
| 2026.09.14 | ₩22,730 | ₩22,864 | ₩22,717 | ₩22,811 | +0.35% | 7.5만 |
|---|
| 2026.09.11 | ₩22,918 | ₩22,938 | ₩22,863 | ₩22,897 | -0.09% | 9.5만 |
|---|
| 2026.09.10 | ₩22,757 | ₩22,757 | ₩22,684 | ₩22,730 | -0.12% | 11.6만 |
|---|
| 2026.09.09 | ₩22,864 | ₩22,864 | ₩22,797 | ₩22,831 | -0.15% | 14만 |
|---|
| 2026.09.08 | ₩22,998 | ₩23,118 | ₩22,904 | ₩22,916 | -0.35% | 14.4만 |
|---|
| 2026.09.04 | ₩23,091 | ₩23,105 | ₩22,984 | ₩23,038 | -0.23% | 8.2만 |
|---|
| 2026.09.03 | ₩22,958 | ₩23,125 | ₩22,938 | ₩23,105 | +0.64% | 11.2만 |
|---|
| 2026.09.02 | ₩22,864 | ₩22,931 | ₩22,800 | ₩22,891 | +0.12% | 17.4만 |
|---|
| 2026.09.01 | ₩23,065 | ₩23,131 | ₩22,730 | ₩22,824 | -1.04% | 28.8만 |
|---|
| 2026.08.31 | ₩23,345 | ₩23,352 | ₩23,265 | ₩23,332 | -0.06% | 21.1만 |
|---|
| 2026.08.28 | ₩23,466 | ₩23,519 | ₩23,352 | ₩23,399 | -0.28% | 10.9만 |
|---|
| 2026.08.27 | ₩23,345 | ₩23,452 | ₩23,319 | ₩23,426 | +0.34% | 20.2만 |
|---|
| 2026.08.26 | ₩23,252 | ₩23,292 | ₩23,225 | ₩23,279 | +0.12% | 11.6만 |
|---|
| 2026.08.25 | ₩23,319 | ₩23,319 | ₩23,225 | ₩23,272 | -0.20% | 7.6만 |
|---|
| 2026.08.24 | ₩23,319 | ₩23,319 | ₩23,178 | ₩23,238 | -0.34% | 6.2만 |
|---|
| 2026.08.21 | ₩23,225 | ₩23,320 | ₩23,225 | ₩23,238 | +0.06% | 11만 |
|---|
| 2026.08.20 | ₩23,345 | ₩23,352 | ₩23,185 | ₩23,212 | -0.57% | 10.8만 |
|---|
| 2026.08.19 | ₩23,439 | ₩23,466 | ₩23,359 | ₩23,399 | -0.17% | 15.7만 |
|---|
| 2026.08.18 | ₩23,399 | ₩23,419 | ₩23,332 | ₩23,345 | -0.23% | 9.5만 |
|---|
| 2026.08.17 | ₩23,573 | ₩23,606 | ₩23,486 | ₩23,499 | -0.31% | 11.8만 |
|---|
| 2026.08.14 | ₩23,613 | ₩23,634 | ₩23,546 | ₩23,599 | -0.06% | 6.7만 |
|---|
| 2026.08.13 | ₩23,452 | ₩23,633 | ₩23,452 | ₩23,586 | +0.57% | 8만 |
|---|
| 2026.08.12 | ₩23,559 | ₩23,559 | ₩23,452 | ₩23,479 | -0.34% | 4.9만 |
|---|
| 2026.08.11 | ₩23,519 | ₩23,551 | ₩23,399 | ₩23,419 | -0.43% | 6.3만 |
|---|
| 2026.08.10 | ₩23,452 | ₩23,513 | ₩23,439 | ₩23,479 | +0.11% | 11.3만 |
|---|
| 2026.08.07 | ₩23,439 | ₩23,506 | ₩23,406 | ₩23,452 | +0.06% | 7.4만 |
|---|
| 2026.08.06 | ₩23,399 | ₩23,431 | ₩23,332 | ₩23,372 | -0.11% | 9.7만 |
|---|
| 2026.08.05 | ₩23,439 | ₩23,546 | ₩23,359 | ₩23,399 | -0.17% | 14.3만 |
|---|
| 2026.08.04 | ₩22,998 | ₩23,466 | ₩22,998 | ₩23,412 | +1.80% | 33.2만 |
|---|
| 2026.08.03 | ₩22,811 | ₩23,051 | ₩22,757 | ₩23,051 | +1.06% | 10.5만 |
|---|
| 2026.07.31 | ₩23,078 | ₩23,158 | ₩22,864 | ₩23,131 | +0.23% | 15.3만 |
|---|
| 2026.07.30 | ₩22,811 | ₩22,998 | ₩22,764 | ₩22,998 | +0.82% | 13만 |
|---|
| 2026.07.29 | ₩22,877 | ₩22,998 | ₩22,623 | ₩22,650 | -0.99% | 20.2만 |
|---|
| 2026.07.28 | ₩22,984 | ₩23,011 | ₩22,837 | ₩22,984 | 0.00% | 6.5만 |
|---|
| 2026.07.27 | ₩23,078 | ₩23,078 | ₩22,824 | ₩22,918 | -0.70% | 11.2만 |
|---|
| 2026.07.24 | ₩22,904 | ₩23,004 | ₩22,837 | ₩22,897 | -0.03% | 10.5만 |
|---|
| 2026.07.23 | ₩22,984 | ₩22,994 | ₩22,787 | ₩22,877 | -0.47% | 8.4만 |
|---|
| 2026.07.22 | ₩23,118 | ₩23,185 | ₩23,078 | ₩23,131 | +0.06% | 5.1만 |
|---|
| 2026.07.21 | ₩23,105 | ₩23,152 | ₩23,011 | ₩23,145 | +0.17% | 3.6만 |
|---|
| 2026.07.20 | ₩23,105 | ₩23,131 | ₩22,951 | ₩22,971 | -0.58% | 10.1만 |
|---|
| 2026.07.17 | ₩23,011 | ₩23,105 | ₩22,906 | ₩22,998 | -0.06% | 19.8만 |
|---|
| 2026.07.16 | ₩23,238 | ₩23,292 | ₩23,131 | ₩23,212 | -0.12% | 5.5만 |
|---|
| 2026.07.15 | ₩23,279 | ₩23,332 | ₩23,185 | ₩23,285 | +0.03% | 6.7만 |
|---|
| 2026.07.14 | ₩23,158 | ₩23,265 | ₩23,152 | ₩23,225 | +0.29% | 6.9만 |
|---|
| 2026.07.13 | ₩23,212 | ₩23,297 | ₩23,131 | ₩23,172 | -0.17% | 9.6만 |
|---|
| 2026.07.10 | ₩23,238 | ₩23,332 | ₩23,185 | ₩23,332 | +0.40% | 6.7만 |
|---|
| 2026.07.09 | ₩23,145 | ₩23,265 | ₩23,110 | ₩23,265 | +0.52% | 4.6만 |
|---|
| 2026.07.08 | ₩22,998 | ₩23,105 | ₩22,918 | ₩23,105 | +0.47% | 19.6만 |
|---|
| 2026.07.07 | ₩23,252 | ₩23,252 | ₩23,065 | ₩23,145 | -0.46% | 6.9만 |
|---|
| 2026.07.06 | ₩23,172 | ₩23,245 | ₩23,131 | ₩23,225 | +0.23% | 13.3만 |
|---|
| 2026.07.02 | ₩23,105 | ₩23,205 | ₩22,904 | ₩23,038 | -0.29% | 52.2만 |
|---|
| 2026.07.01 | ₩23,038 | ₩23,131 | ₩22,958 | ₩23,078 | +0.17% | 9.8만 |
|---|
| 2026.06.30 | ₩23,359 | ₩23,506 | ₩23,325 | ₩23,466 | +0.46% | 12.3만 |
|---|
| 2026.06.29 | ₩23,172 | ₩23,325 | ₩23,065 | ₩23,292 | +0.52% | 20.6만 |
|---|
| 2026.06.26 | ₩22,958 | ₩23,152 | ₩22,891 | ₩23,025 | +0.29% | 22만 |
|---|
| 2026.06.25 | ₩23,185 | ₩23,238 | ₩22,958 | ₩23,038 | -0.63% | 12.5만 |
|---|
| 2026.06.24 | ₩23,105 | ₩23,218 | ₩22,971 | ₩23,065 | -0.17% | 11.9만 |
|---|
| 2026.06.23 | ₩22,931 | ₩23,212 | ₩22,918 | ₩23,065 | +0.58% | 23만 |
|---|
| 2026.06.22 | ₩23,426 | ₩23,506 | ₩23,319 | ₩23,372 | -0.23% | 11.6만 |
|---|
| 2026.06.18 | ₩23,372 | ₩23,446 | ₩23,325 | ₩23,426 | +0.23% | 9.5만 |
|---|
| 2026.06.17 | ₩23,372 | ₩23,499 | ₩23,145 | ₩23,185 | -0.80% | 10.7만 |
|---|
| 2026.06.16 | ₩23,559 | ₩23,605 | ₩23,459 | ₩23,459 | -0.43% | 10.2만 |
|---|
| 2026.06.15 | ₩23,466 | ₩23,622 | ₩23,466 | ₩23,546 | +0.34% | 13만 |
|---|
| 2026.06.12 | ₩23,038 | ₩23,265 | ₩23,038 | ₩23,212 | +0.75% | 13.3만 |
|---|
| 2026.06.11 | ₩22,851 | ₩23,158 | ₩22,710 | ₩23,118 | +1.17% | 11.6만 |
|---|
| 2026.06.10 | ₩23,038 | ₩23,105 | ₩22,717 | ₩22,730 | -1.33% | 12만 |
|---|
| 2026.06.09 | ₩23,225 | ₩23,339 | ₩22,623 | ₩23,078 | -0.63% | 14.3만 |
|---|
| 2026.06.08 | ₩23,332 | ₩23,332 | ₩23,111 | ₩23,145 | -0.80% | 9.4만 |
|---|
| 2026.06.05 | ₩23,466 | ₩23,586 | ₩23,058 | ₩23,091 | -1.60% | 16.4만 |
|---|
| 2026.06.04 | ₩23,546 | ₩23,733 | ₩23,546 | ₩23,693 | +0.62% | 10.1만 |
|---|
| 2026.06.03 | ₩23,680 | ₩23,760 | ₩23,599 | ₩23,599 | -0.34% | 16.3만 |
|---|
| 2026.06.02 | ₩23,666 | ₩23,807 | ₩23,666 | ₩23,760 | +0.40% | 37.1만 |
|---|
| 2026.06.01 | ₩23,666 | ₩23,891 | ₩23,602 | ₩23,733 | +0.28% | 11.3만 |
|---|
| 2026.05.29 | ₩24,148 | ₩24,181 | ₩24,094 | ₩24,148 | 0.00% | 17.1만 |
|---|
| 2026.05.28 | ₩24,001 | ₩24,108 | ₩23,940 | ₩24,108 | +0.45% | 17.5만 |
|---|
| 2026.05.27 | ₩23,960 | ₩23,987 | ₩23,907 | ₩23,987 | +0.11% | 24.2만 |
|---|
| 2026.05.26 | ₩23,880 | ₩24,027 | ₩23,880 | ₩23,947 | +0.28% | 18.2만 |
|---|
| 2026.05.22 | ₩23,934 | ₩23,934 | ₩23,827 | ₩23,840 | -0.39% | 8.4만 |
|---|
| 2026.05.21 | ₩23,720 | ₩23,820 | ₩23,626 | ₩23,787 | +0.28% | 14.2만 |
|---|
| 2026.05.20 | ₩23,613 | ₩23,747 | ₩23,526 | ₩23,733 | +0.51% | 4.5만 |
|---|
| 2026.05.19 | ₩23,626 | ₩23,626 | ₩23,466 | ₩23,492 | -0.57% | 5.5만 |
|---|
| 2026.05.18 | ₩23,666 | ₩23,709 | ₩23,483 | ₩23,613 | -0.23% | 11.7만 |
|---|
| 2026.05.15 | ₩23,733 | ₩23,773 | ₩23,626 | ₩23,626 | -0.45% | 8.1만 |
|---|
| 2026.05.14 | ₩23,747 | ₩23,960 | ₩23,747 | ₩23,920 | +0.73% | 11.3만 |
|---|
| 2026.05.13 | ₩23,586 | ₩23,800 | ₩23,586 | ₩23,747 | +0.68% | 6.5만 |
|---|
| 2026.05.12 | ₩23,653 | ₩23,653 | ₩23,452 | ₩23,626 | -0.11% | 10만 |
|---|
| 2026.05.11 | ₩23,626 | ₩23,706 | ₩23,626 | ₩23,693 | +0.28% | 11.9만 |
|---|
| 2026.05.08 | ₩23,533 | ₩23,638 | ₩23,506 | ₩23,613 | +0.34% | 9.1만 |
|---|
| 2026.05.07 | ₩23,533 | ₩23,566 | ₩23,412 | ₩23,439 | -0.40% | 20.5만 |
|---|
| 2026.05.06 | ₩23,265 | ₩23,533 | ₩23,252 | ₩23,479 | +0.92% | 22.1만 |
|---|
| 2026.05.05 | ₩23,131 | ₩23,259 | ₩23,131 | ₩23,238 | +0.46% | 16.1만 |
|---|
| 2026.05.04 | ₩23,131 | ₩23,172 | ₩22,978 | ₩23,118 | -0.06% | 21만 |
|---|
| 2026.05.01 | ₩23,279 | ₩23,279 | ₩23,145 | ₩23,145 | -0.57% | 19.7만 |
|---|
| 2026.04.30 | ₩23,359 | ₩23,519 | ₩23,252 | ₩23,492 | +0.57% | 29.1만 |
|---|
| 2026.04.29 | ₩23,252 | ₩23,279 | ₩23,172 | ₩23,279 | +0.12% | 17.3만 |
|---|
| 2026.04.28 | ₩23,279 | ₩23,285 | ₩23,178 | ₩23,259 | -0.09% | 10.9만 |
|---|
| 2026.04.27 | ₩23,319 | ₩23,359 | ₩23,265 | ₩23,359 | +0.17% | 14.2만 |
|---|
| 2026.04.24 | ₩23,265 | ₩23,319 | ₩23,166 | ₩23,319 | +0.23% | 14.3만 |
|---|
| 2026.04.23 | ₩23,158 | ₩23,252 | ₩22,964 | ₩23,172 | +0.06% | 11.3만 |
|---|
| 2026.04.22 | ₩23,158 | ₩23,225 | ₩23,138 | ₩23,198 | +0.17% | 5.5만 |
|---|
| 2026.04.21 | ₩23,131 | ₩23,205 | ₩22,964 | ₩23,025 | -0.46% | 12만 |
|---|
| 2026.04.20 | ₩23,172 | ₩23,172 | ₩23,065 | ₩23,118 | -0.23% | 8.7만 |
|---|
| 2026.04.17 | ₩23,051 | ₩23,225 | ₩23,051 | ₩23,185 | +0.58% | 18.4만 |
|---|
| 2026.04.16 | ₩22,904 | ₩22,964 | ₩22,864 | ₩22,904 | 0.00% | 15.1만 |
|---|
| 2026.04.15 | ₩22,730 | ₩22,891 | ₩22,730 | ₩22,884 | +0.68% | 6.8만 |
|---|
| 2026.04.14 | ₩22,503 | ₩22,744 | ₩22,503 | ₩22,704 | +0.89% | 14.4만 |
|---|
| 2026.04.13 | ₩22,169 | ₩22,476 | ₩22,169 | ₩22,470 | +1.36% | 10.6만 |
|---|
| 2026.04.10 | ₩22,329 | ₩22,329 | ₩22,242 | ₩22,262 | -0.30% | 7.4만 |
|---|
| 2026.04.09 | ₩22,182 | ₩22,316 | ₩22,115 | ₩22,302 | +0.54% | 8.8만 |
|---|
| 2026.04.08 | ₩22,115 | ₩22,202 | ₩22,035 | ₩22,155 | +0.18% | 14.6만 |
|---|
| 2026.04.07 | ₩21,567 | ₩21,661 | ₩21,407 | ₩21,661 | +0.43% | 16.9만 |
|---|
| 2026.04.06 | ₩21,594 | ₩21,661 | ₩21,543 | ₩21,634 | +0.19% | 20.9만 |
|---|
| 2026.04.02 | ₩21,206 | ₩21,621 | ₩21,206 | ₩21,567 | +1.70% | 26.4만 |
|---|
| 2026.04.01 | ₩21,540 | ₩21,647 | ₩21,480 | ₩21,554 | +0.06% | 9.5만 |
|---|
| 2026.03.31 | ₩21,393 | ₩21,901 | ₩21,353 | ₩21,794 | +1.87% | 14.1만 |
|---|
| 2026.03.30 | ₩21,380 | ₩21,393 | ₩21,086 | ₩21,166 | -1.00% | 14.3만 |
|---|
| 2026.03.27 | ₩21,460 | ₩21,480 | ₩21,193 | ₩21,206 | -1.18% | 10.4만 |
|---|
| 2026.03.26 | ₩21,861 | ₩21,881 | ₩21,554 | ₩21,554 | -1.41% | 13.7만 |
|---|
| 2026.03.25 | ₩21,982 | ₩22,062 | ₩21,861 | ₩21,941 | -0.18% | 18.3만 |
|---|
| 2026.03.24 | ₩21,754 | ₩21,935 | ₩21,714 | ₩21,808 | +0.25% | 17.4만 |
|---|
| 2026.03.23 | ₩21,928 | ₩22,122 | ₩21,855 | ₩21,901 | -0.12% | 13.5만 |
|---|
| 2026.03.20 | ₩21,848 | ₩21,928 | ₩21,574 | ₩21,674 | -0.80% | 10.5만 |
|---|
| 2026.03.19 | ₩21,875 | ₩22,035 | ₩21,810 | ₩21,968 | +0.43% | 19.8만 |
|---|
| 2026.03.18 | ₩22,249 | ₩22,274 | ₩21,995 | ₩21,995 | -1.14% | 8.4만 |
|---|
| 2026.03.17 | ₩22,490 | ₩22,490 | ₩22,316 | ₩22,323 | -0.74% | 5.6만 |
|---|
| 2026.03.16 | ₩22,209 | ₩22,389 | ₩22,209 | ₩22,329 | +0.54% | 8.9만 |
|---|
| 2026.03.13 | ₩22,222 | ₩22,349 | ₩22,022 | ₩22,035 | -0.84% | 16.6만 |
|---|
| 2026.03.12 | ₩22,463 | ₩22,463 | ₩22,142 | ₩22,142 | -1.43% | 22.9만 |
|---|
| 2026.03.11 | ₩22,557 | ₩22,570 | ₩22,396 | ₩22,483 | -0.33% | 14만 |
|---|
| 2026.03.10 | ₩22,557 | ₩22,664 | ₩22,396 | ₩22,516 | -0.18% | 21.8만 |
|---|
| 2026.03.09 | ₩22,102 | ₩22,563 | ₩22,022 | ₩22,516 | +1.88% | 17.3만 |
|---|
| 2026.03.06 | ₩22,396 | ₩22,463 | ₩22,262 | ₩22,369 | -0.12% | 20.7만 |
|---|
| 2026.03.05 | ₩22,610 | ₩22,730 | ₩22,436 | ₩22,597 | -0.06% | 11.5만 |
|---|
| 2026.03.04 | ₩22,704 | ₩22,791 | ₩22,563 | ₩22,744 | +0.18% | 14.6만 |
|---|
| 2026.03.03 | ₩22,396 | ₩22,657 | ₩22,236 | ₩22,530 | +0.60% | 38.5만 |
|---|
| 2026.03.02 | ₩22,597 | ₩22,824 | ₩22,530 | ₩22,784 | +0.83% | 27.4만 |
|---|
| 2026.02.27 | ₩23,172 | ₩23,185 | ₩22,998 | ₩23,172 | 0.00% | 21.2만 |
|---|
| 2026.02.26 | ₩23,319 | ₩23,319 | ₩23,065 | ₩23,198 | -0.52% | 25.3만 |
|---|
| 2026.02.25 | ₩23,265 | ₩23,359 | ₩23,249 | ₩23,345 | +0.34% | 21.9만 |
|---|
| 2026.02.24 | ₩23,025 | ₩23,185 | ₩22,958 | ₩23,185 | +0.70% | 16.5만 |
|---|
| 2026.02.23 | ₩23,252 | ₩23,252 | ₩22,958 | ₩22,998 | -1.09% | 22.4만 |
|---|
| 2026.02.20 | ₩22,998 | ₩23,238 | ₩22,998 | ₩23,212 | +0.93% | 16.8만 |
|---|
| 2026.02.19 | ₩23,078 | ₩23,118 | ₩22,991 | ₩23,105 | +0.12% | 9.8만 |
|---|
| 2026.02.18 | ₩23,038 | ₩23,212 | ₩23,038 | ₩23,118 | +0.35% | 17.8만 |
|---|
| 2026.02.17 | ₩22,944 | ₩23,091 | ₩22,811 | ₩23,038 | +0.41% | 15.8만 |
|---|
| 2026.02.13 | ₩22,944 | ₩23,118 | ₩22,851 | ₩22,971 | +0.12% | 12.7만 |
|---|
| 2026.02.12 | ₩23,399 | ₩23,399 | ₩22,958 | ₩22,984 | -1.77% | 13.6만 |
|---|
| 2026.02.11 | ₩23,412 | ₩23,432 | ₩23,212 | ₩23,292 | -0.51% | 12.8만 |
|---|
| 2026.02.10 | ₩23,386 | ₩23,406 | ₩23,279 | ₩23,279 | -0.46% | 10.1만 |
|---|
| 2026.02.09 | ₩23,105 | ₩23,399 | ₩23,105 | ₩23,345 | +1.04% | 26.4만 |
|---|
| 2026.02.06 | ₩22,984 | ₩23,304 | ₩22,918 | ₩23,265 | +1.22% | 16.6만 |
|---|
| 2026.02.05 | ₩22,931 | ₩23,003 | ₩22,770 | ₩22,851 | -0.35% | 19만 |
|---|
| 2026.02.04 | ₩23,265 | ₩23,265 | ₩22,958 | ₩23,105 | -0.69% | 29.2만 |
|---|
| 2026.02.03 | ₩23,479 | ₩23,479 | ₩23,018 | ₩23,225 | -1.08% | 31.6만 |
|---|
| 2026.02.02 | ₩23,212 | ₩23,412 | ₩23,209 | ₩23,399 | +0.81% | 18.6만 |
|---|
| 2026.01.30 | ₩23,666 | ₩23,708 | ₩23,533 | ₩23,693 | +0.11% | 17.1만 |
|---|
| 2026.01.29 | ₩23,787 | ₩23,787 | ₩23,412 | ₩23,733 | -0.22% | 18.2만 |
|---|
| 2026.01.28 | ₩23,787 | ₩23,793 | ₩23,693 | ₩23,747 | -0.17% | 13.7만 |
|---|
| 2026.01.27 | ₩23,733 | ₩23,767 | ₩23,693 | ₩23,760 | +0.11% | 24.1만 |
|---|
| 2026.01.26 | ₩23,599 | ₩23,713 | ₩23,599 | ₩23,680 | +0.34% | 13.7만 |
|---|
| 2026.01.23 | ₩23,546 | ₩23,586 | ₩23,492 | ₩23,586 | +0.17% | 15만 |
|---|
| 2026.01.22 | ₩23,546 | ₩23,620 | ₩23,492 | ₩23,546 | 0.00% | 12.8만 |
|---|
| 2026.01.21 | ₩23,238 | ₩23,533 | ₩23,221 | ₩23,439 | +0.86% | 15.7만 |
|---|
| 2026.01.20 | ₩23,372 | ₩23,452 | ₩23,172 | ₩23,185 | -0.80% | 24.5만 |
|---|
| 2026.01.16 | ₩23,666 | ₩23,720 | ₩23,599 | ₩23,653 | -0.06% | 6.5만 |
|---|
| 2026.01.15 | ₩23,706 | ₩23,760 | ₩23,640 | ₩23,666 | -0.17% | 15.8만 |
|---|
| 2026.01.14 | ₩23,653 | ₩23,653 | ₩23,479 | ₩23,613 | -0.17% | 9.6만 |
|---|
| 2026.01.13 | ₩23,733 | ₩23,753 | ₩23,640 | ₩23,693 | -0.17% | 12.4만 |
|---|
| 2026.01.12 | ₩23,620 | ₩23,753 | ₩23,620 | ₩23,747 | +0.54% | 13.5만 |
|---|
| 2026.01.09 | ₩23,586 | ₩23,753 | ₩23,573 | ₩23,720 | +0.57% | 20.5만 |
|---|
| 2026.01.08 | ₩23,599 | ₩23,599 | ₩23,519 | ₩23,586 | -0.06% | 16.6만 |
|---|
| 2026.01.07 | ₩23,640 | ₩23,686 | ₩23,559 | ₩23,599 | -0.17% | 15.7만 |
|---|
| 2026.01.06 | ₩23,492 | ₩23,653 | ₩23,492 | ₩23,640 | +0.63% | 11.5만 |
|---|
| 2026.01.05 | ₩23,573 | ₩23,573 | ₩23,480 | ₩23,492 | -0.34% | 24.6만 |
|---|
| 2026.01.02 | ₩23,533 | ₩23,533 | ₩23,332 | ₩23,439 | -0.40% | 31.2만 |
|---|
| 2025.12.31 | ₩23,586 | ₩23,586 | ₩23,386 | ₩23,386 | -0.85% | 24.4만 |
|---|
| 2025.12.30 | ₩23,974 | ₩24,001 | ₩23,926 | ₩24,001 | +0.11% | 35.2만 |
|---|
| 2025.12.29 | ₩23,987 | ₩23,987 | ₩23,894 | ₩23,987 | 0.00% | 19.1만 |
|---|
| 2025.12.26 | ₩24,027 | ₩24,027 | ₩23,981 | ₩24,027 | 0.00% | 16.2만 |
|---|
| 2025.12.24 | ₩23,974 | ₩24,014 | ₩23,907 | ₩24,014 | +0.17% | 8.5만 |
|---|
| 2025.12.23 | ₩23,894 | ₩23,947 | ₩23,839 | ₩23,947 | +0.22% | 16.7만 |
|---|
| 2025.12.22 | ₩23,773 | ₩23,884 | ₩23,773 | ₩23,867 | +0.39% | 25.3만 |
|---|
| 2025.12.19 | ₩23,666 | ₩23,760 | ₩23,648 | ₩23,760 | +0.40% | 17.5만 |
|---|
| 2025.12.18 | ₩23,626 | ₩23,693 | ₩23,506 | ₩23,573 | -0.23% | 21만 |
|---|
| 2025.12.17 | ₩23,680 | ₩23,693 | ₩23,412 | ₩23,412 | -1.13% | 13.2만 |
|---|
| 2025.12.16 | ₩23,666 | ₩23,693 | ₩23,506 | ₩23,640 | -0.11% | 8.1만 |
|---|
| 2025.12.15 | ₩23,800 | ₩23,800 | ₩23,613 | ₩23,680 | -0.51% | 11.9만 |
|---|
| 2025.12.12 | ₩24,001 | ₩24,001 | ₩23,601 | ₩23,706 | -1.23% | 12.2만 |
|---|
| 2025.12.11 | ₩23,947 | ₩23,947 | ₩23,733 | ₩23,934 | -0.06% | 12.3만 |
|---|
| 2025.12.10 | ₩23,813 | ₩23,960 | ₩23,722 | ₩23,920 | +0.45% | 14.9만 |
|---|
| 2025.12.09 | ₩23,840 | ₩23,840 | ₩23,760 | ₩23,787 | -0.22% | 17.4만 |
|---|
| 2025.12.08 | ₩23,854 | ₩23,860 | ₩23,705 | ₩23,800 | -0.22% | 20.4만 |
|---|
| 2025.12.05 | ₩23,827 | ₩23,907 | ₩23,813 | ₩23,854 | +0.11% | 10.7만 |
|---|
| 2025.12.04 | ₩23,813 | ₩23,823 | ₩23,733 | ₩23,813 | 0.00% | 11.7만 |
|---|
| 2025.12.03 | ₩23,733 | ₩23,840 | ₩23,693 | ₩23,840 | +0.45% | 14.8만 |
|---|
| 2025.12.02 | ₩23,813 | ₩23,827 | ₩23,702 | ₩23,733 | -0.34% | 12.2만 |
|---|
| 2025.12.01 | ₩23,747 | ₩23,898 | ₩23,640 | ₩23,747 | 0.00% | 13.7만 |
|---|
| 2025.11.28 | ₩24,188 | ₩24,268 | ₩24,152 | ₩24,268 | +0.33% | 10.3만 |
|---|
| 2025.11.26 | ₩24,201 | ₩24,206 | ₩24,062 | ₩24,148 | -0.22% | 7.6만 |
|---|
| 2025.11.25 | ₩23,907 | ₩24,014 | ₩23,666 | ₩24,014 | +0.45% | 7.4만 |
|---|
| 2025.11.24 | ₩23,653 | ₩23,840 | ₩23,573 | ₩23,812 | +0.67% | 8.6만 |
|---|
| 2025.11.21 | ₩23,305 | ₩23,673 | ₩23,212 | ₩23,492 | +0.80% | 8.5만 |
|---|
| 2025.11.20 | ₩23,987 | ₩24,027 | ₩23,265 | ₩23,292 | -2.90% | 21.3만 |
|---|
| 2025.11.19 | ₩23,599 | ₩23,755 | ₩23,521 | ₩23,626 | +0.11% | 11.9만 |
|---|
| 2025.11.18 | ₩23,666 | ₩23,706 | ₩23,399 | ₩23,653 | -0.06% | 13.3만 |
|---|
| 2025.11.17 | ₩23,947 | ₩23,974 | ₩23,610 | ₩23,720 | -0.95% | 9.3만 |
|---|
| 2025.11.14 | ₩23,800 | ₩24,014 | ₩23,599 | ₩23,920 | +0.51% | 9.8만 |
|---|
| 2025.11.13 | ₩24,215 | ₩24,228 | ₩23,867 | ₩23,920 | -1.21% | 18만 |
|---|
| 2025.11.12 | ₩24,308 | ₩24,308 | ₩24,221 | ₩24,241 | -0.28% | 4.1만 |
|---|
| 2025.11.11 | ₩24,148 | ₩24,295 | ₩24,148 | ₩24,228 | +0.33% | 5.3만 |
|---|
| 2025.11.10 | ₩24,201 | ₩24,255 | ₩24,014 | ₩24,255 | +0.22% | 14.6만 |
|---|
| 2025.11.07 | ₩23,827 | ₩23,920 | ₩23,586 | ₩23,920 | +0.39% | 16.1만 |
|---|
| 2025.11.06 | ₩24,094 | ₩24,109 | ₩23,827 | ₩23,894 | -0.83% | 16.7만 |
|---|
| 2025.11.05 | ₩24,041 | ₩24,228 | ₩24,014 | ₩24,148 | +0.44% | 12.6만 |
|---|
| 2025.11.04 | ₩24,268 | ₩24,316 | ₩24,041 | ₩24,081 | -0.77% | 16.6만 |
|---|
| 2025.11.03 | ₩24,375 | ₩24,402 | ₩24,241 | ₩24,308 | -0.27% | 12.6만 |
|---|
| 2025.10.31 | ₩24,803 | ₩24,836 | ₩24,669 | ₩24,736 | -0.27% | 13.2만 |
|---|
| 2025.10.30 | ₩24,923 | ₩24,923 | ₩24,696 | ₩24,709 | -0.86% | 10.8만 |
|---|
| 2025.10.29 | ₩24,977 | ₩24,977 | ₩24,749 | ₩24,910 | -0.27% | 9.3만 |
|---|
| 2025.10.28 | ₩24,937 | ₩24,950 | ₩24,848 | ₩24,910 | -0.11% | 8.3만 |
|---|
| 2025.10.27 | ₩24,723 | ₩24,870 | ₩24,723 | ₩24,870 | +0.59% | 14.8만 |
|---|
| 2025.10.24 | ₩24,602 | ₩24,634 | ₩24,549 | ₩24,589 | -0.05% | 10.8만 |
|---|
| 2025.10.23 | ₩24,315 | ₩24,455 | ₩24,308 | ₩24,404 | +0.37% | 10.4만 |
|---|
| 2025.10.22 | ₩24,535 | ₩24,535 | ₩24,154 | ₩24,335 | -0.82% | 6.9만 |
|---|
| 2025.10.21 | ₩24,348 | ₩24,535 | ₩24,340 | ₩24,362 | +0.05% | 15.1만 |
|---|
| 2025.10.20 | ₩24,228 | ₩24,402 | ₩24,228 | ₩24,362 | +0.55% | 13.7만 |
|---|
| 2025.10.17 | ₩24,001 | ₩24,188 | ₩23,974 | ₩24,188 | +0.78% | 4.3만 |
|---|
| 2025.10.16 | ₩24,215 | ₩24,281 | ₩23,928 | ₩24,041 | -0.72% | 5.9만 |
|---|
| 2025.10.15 | ₩24,228 | ₩24,374 | ₩24,054 | ₩24,148 | -0.33% | 7.1만 |
|---|
| 2025.10.14 | ₩23,894 | ₩24,188 | ₩23,800 | ₩24,081 | +0.78% | 13.8만 |
|---|
| 2025.10.13 | ₩24,067 | ₩24,161 | ₩23,987 | ₩24,134 | +0.28% | 15.1만 |
|---|
| 2025.10.10 | ₩24,442 | ₩24,495 | ₩23,760 | ₩23,760 | -2.79% | 15.2만 |
|---|