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 | ₩22,881 | ₩22,987 | ₩22,881 | ₩22,947 | +0.29% | 8.9만 |
| 2026.10.08 | ₩22,854 | ₩22,921 | ₩22,747 | ₩22,827 | -0.12% | 9.3만 |
| 2026.10.07 | ₩22,921 | ₩22,974 | ₩22,827 | ₩22,974 | +0.23% | 8.2만 |
| 2026.10.06 | ₩22,974 | ₩23,028 | ₩22,922 | ₩22,974 | 0.00% | 10.7만 |
| 2026.10.05 | ₩22,720 | ₩22,914 | ₩22,560 | ₩22,854 | +0.59% | 10.9만 |
| 2026.10.02 | ₩22,734 | ₩22,827 | ₩22,693 | ₩22,734 | 0.00% | 20.5만 |
| 2026.10.01 | ₩22,707 | ₩22,707 | ₩22,486 | ₩22,667 | -0.18% | 23.9만 |
| 2026.09.30 | ₩23,054 | ₩23,114 | ₩22,961 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,987 |
| -0.29% |
| 10.4만 |
| 2026.09.29 | ₩23,068 | ₩23,068 | ₩22,934 | ₩22,974 | -0.41% | 9.2만 |
|---|
| 2026.09.28 | ₩23,134 | ₩23,134 | ₩22,974 | ₩23,014 | -0.52% | 18.7만 |
|---|
| 2026.09.25 | ₩23,121 | ₩23,188 | ₩23,054 | ₩23,175 | +0.23% | 7.9만 |
|---|
| 2026.09.24 | ₩22,987 | ₩23,108 | ₩22,954 | ₩23,108 | +0.52% | 7.6만 |
|---|
| 2026.09.23 | ₩23,175 | ₩23,217 | ₩23,028 | ₩23,041 | -0.58% | 10.5만 |
|---|
| 2026.09.22 | ₩23,255 | ₩23,255 | ₩23,187 | ₩23,201 | -0.23% | 7.6만 |
|---|
| 2026.09.21 | ₩22,947 | ₩23,228 | ₩22,947 | ₩23,215 | +1.16% | 10.8만 |
|---|
| 2026.09.18 | ₩22,854 | ₩22,934 | ₩22,787 | ₩22,934 | +0.35% | 15만 |
|---|
| 2026.09.17 | ₩22,854 | ₩22,881 | ₩22,787 | ₩22,867 | +0.06% | 10.3만 |
|---|
| 2026.09.16 | ₩22,774 | ₩22,800 | ₩22,493 | ₩22,600 | -0.76% | 13만 |
|---|
| 2026.09.15 | ₩22,800 | ₩22,800 | ₩22,665 | ₩22,693 | -0.47% | 7.7만 |
|---|
| 2026.09.14 | ₩22,720 | ₩22,854 | ₩22,707 | ₩22,800 | +0.35% | 7.5만 |
|---|
| 2026.09.11 | ₩22,907 | ₩22,927 | ₩22,852 | ₩22,887 | -0.09% | 9.5만 |
|---|
| 2026.09.10 | ₩22,747 | ₩22,747 | ₩22,673 | ₩22,720 | -0.12% | 11.6만 |
|---|
| 2026.09.09 | ₩22,854 | ₩22,854 | ₩22,787 | ₩22,820 | -0.15% | 14만 |
|---|
| 2026.09.08 | ₩22,987 | ₩23,108 | ₩22,894 | ₩22,906 | -0.35% | 14.4만 |
|---|
| 2026.09.04 | ₩23,081 | ₩23,094 | ₩22,974 | ₩23,028 | -0.23% | 8.2만 |
|---|
| 2026.09.03 | ₩22,947 | ₩23,114 | ₩22,927 | ₩23,094 | +0.64% | 11.2만 |
|---|
| 2026.09.02 | ₩22,854 | ₩22,921 | ₩22,790 | ₩22,881 | +0.12% | 17.4만 |
|---|
| 2026.09.01 | ₩23,054 | ₩23,121 | ₩22,720 | ₩22,814 | -1.04% | 28.8만 |
|---|
| 2026.08.31 | ₩23,335 | ₩23,342 | ₩23,255 | ₩23,322 | -0.06% | 21.1만 |
|---|
| 2026.08.28 | ₩23,455 | ₩23,509 | ₩23,342 | ₩23,388 | -0.28% | 10.9만 |
|---|
| 2026.08.27 | ₩23,335 | ₩23,442 | ₩23,308 | ₩23,415 | +0.34% | 20.2만 |
|---|
| 2026.08.26 | ₩23,241 | ₩23,281 | ₩23,215 | ₩23,268 | +0.12% | 11.6만 |
|---|
| 2026.08.25 | ₩23,308 | ₩23,308 | ₩23,215 | ₩23,261 | -0.20% | 7.6만 |
|---|
| 2026.08.24 | ₩23,308 | ₩23,308 | ₩23,168 | ₩23,228 | -0.34% | 6.2만 |
|---|
| 2026.08.21 | ₩23,215 | ₩23,310 | ₩23,215 | ₩23,228 | +0.06% | 11만 |
|---|
| 2026.08.20 | ₩23,335 | ₩23,342 | ₩23,175 | ₩23,201 | -0.57% | 10.8만 |
|---|
| 2026.08.19 | ₩23,428 | ₩23,455 | ₩23,348 | ₩23,388 | -0.17% | 15.7만 |
|---|
| 2026.08.18 | ₩23,388 | ₩23,408 | ₩23,322 | ₩23,335 | -0.23% | 9.5만 |
|---|
| 2026.08.17 | ₩23,562 | ₩23,596 | ₩23,475 | ₩23,489 | -0.31% | 11.8만 |
|---|
| 2026.08.14 | ₩23,602 | ₩23,624 | ₩23,535 | ₩23,589 | -0.06% | 6.7만 |
|---|
| 2026.08.13 | ₩23,442 | ₩23,622 | ₩23,442 | ₩23,576 | +0.57% | 8만 |
|---|
| 2026.08.12 | ₩23,549 | ₩23,549 | ₩23,442 | ₩23,469 | -0.34% | 4.9만 |
|---|
| 2026.08.11 | ₩23,509 | ₩23,541 | ₩23,388 | ₩23,408 | -0.43% | 6.3만 |
|---|
| 2026.08.10 | ₩23,442 | ₩23,502 | ₩23,428 | ₩23,469 | +0.11% | 11.3만 |
|---|
| 2026.08.07 | ₩23,428 | ₩23,495 | ₩23,395 | ₩23,442 | +0.06% | 7.4만 |
|---|
| 2026.08.06 | ₩23,388 | ₩23,420 | ₩23,322 | ₩23,362 | -0.11% | 9.7만 |
|---|
| 2026.08.05 | ₩23,428 | ₩23,535 | ₩23,348 | ₩23,388 | -0.17% | 14.3만 |
|---|
| 2026.08.04 | ₩22,987 | ₩23,455 | ₩22,987 | ₩23,402 | +1.80% | 33.2만 |
|---|
| 2026.08.03 | ₩22,800 | ₩23,041 | ₩22,747 | ₩23,041 | +1.06% | 10.5만 |
|---|
| 2026.07.31 | ₩23,068 | ₩23,148 | ₩22,854 | ₩23,121 | +0.23% | 15.3만 |
|---|
| 2026.07.30 | ₩22,800 | ₩22,987 | ₩22,754 | ₩22,987 | +0.82% | 13만 |
|---|
| 2026.07.29 | ₩22,867 | ₩22,987 | ₩22,613 | ₩22,640 | -0.99% | 20.2만 |
|---|
| 2026.07.28 | ₩22,974 | ₩23,001 | ₩22,827 | ₩22,974 | 0.00% | 6.5만 |
|---|
| 2026.07.27 | ₩23,068 | ₩23,068 | ₩22,814 | ₩22,907 | -0.70% | 11.2만 |
|---|
| 2026.07.24 | ₩22,894 | ₩22,994 | ₩22,827 | ₩22,887 | -0.03% | 10.5만 |
|---|
| 2026.07.23 | ₩22,974 | ₩22,983 | ₩22,776 | ₩22,867 | -0.47% | 8.4만 |
|---|
| 2026.07.22 | ₩23,108 | ₩23,175 | ₩23,068 | ₩23,121 | +0.06% | 5.1만 |
|---|
| 2026.07.21 | ₩23,094 | ₩23,141 | ₩23,001 | ₩23,134 | +0.17% | 3.6만 |
|---|
| 2026.07.20 | ₩23,094 | ₩23,121 | ₩22,941 | ₩22,961 | -0.58% | 10.1만 |
|---|
| 2026.07.17 | ₩23,001 | ₩23,094 | ₩22,895 | ₩22,987 | -0.06% | 19.8만 |
|---|
| 2026.07.16 | ₩23,228 | ₩23,281 | ₩23,121 | ₩23,201 | -0.12% | 5.5만 |
|---|
| 2026.07.15 | ₩23,268 | ₩23,322 | ₩23,175 | ₩23,275 | +0.03% | 6.7만 |
|---|
| 2026.07.14 | ₩23,148 | ₩23,255 | ₩23,141 | ₩23,215 | +0.29% | 6.9만 |
|---|
| 2026.07.13 | ₩23,201 | ₩23,287 | ₩23,121 | ₩23,161 | -0.17% | 9.6만 |
|---|
| 2026.07.10 | ₩23,228 | ₩23,322 | ₩23,175 | ₩23,322 | +0.40% | 6.7만 |
|---|
| 2026.07.09 | ₩23,134 | ₩23,255 | ₩23,100 | ₩23,255 | +0.52% | 4.6만 |
|---|
| 2026.07.08 | ₩22,987 | ₩23,094 | ₩22,907 | ₩23,094 | +0.47% | 19.6만 |
|---|
| 2026.07.07 | ₩23,241 | ₩23,241 | ₩23,054 | ₩23,134 | -0.46% | 6.9만 |
|---|
| 2026.07.06 | ₩23,161 | ₩23,235 | ₩23,121 | ₩23,215 | +0.23% | 13.3만 |
|---|
| 2026.07.02 | ₩23,094 | ₩23,195 | ₩22,894 | ₩23,028 | -0.29% | 52.2만 |
|---|
| 2026.07.01 | ₩23,028 | ₩23,121 | ₩22,947 | ₩23,068 | +0.17% | 9.8만 |
|---|
| 2026.06.30 | ₩23,348 | ₩23,495 | ₩23,315 | ₩23,455 | +0.46% | 12.3만 |
|---|
| 2026.06.29 | ₩23,161 | ₩23,315 | ₩23,054 | ₩23,281 | +0.52% | 20.6만 |
|---|
| 2026.06.26 | ₩22,947 | ₩23,141 | ₩22,881 | ₩23,014 | +0.29% | 22만 |
|---|
| 2026.06.25 | ₩23,175 | ₩23,228 | ₩22,947 | ₩23,028 | -0.63% | 12.5만 |
|---|
| 2026.06.24 | ₩23,094 | ₩23,208 | ₩22,961 | ₩23,054 | -0.17% | 11.9만 |
|---|
| 2026.06.23 | ₩22,921 | ₩23,201 | ₩22,907 | ₩23,054 | +0.58% | 23만 |
|---|
| 2026.06.22 | ₩23,415 | ₩23,495 | ₩23,308 | ₩23,362 | -0.23% | 11.6만 |
|---|
| 2026.06.18 | ₩23,362 | ₩23,435 | ₩23,315 | ₩23,415 | +0.23% | 9.5만 |
|---|
| 2026.06.17 | ₩23,362 | ₩23,489 | ₩23,134 | ₩23,175 | -0.80% | 10.7만 |
|---|
| 2026.06.16 | ₩23,549 | ₩23,594 | ₩23,449 | ₩23,449 | -0.43% | 10.2만 |
|---|
| 2026.06.15 | ₩23,455 | ₩23,612 | ₩23,455 | ₩23,535 | +0.34% | 13만 |
|---|
| 2026.06.12 | ₩23,028 | ₩23,255 | ₩23,028 | ₩23,201 | +0.75% | 13.3만 |
|---|
| 2026.06.11 | ₩22,840 | ₩23,148 | ₩22,700 | ₩23,108 | +1.17% | 11.6만 |
|---|
| 2026.06.10 | ₩23,028 | ₩23,094 | ₩22,707 | ₩22,720 | -1.33% | 12만 |
|---|
| 2026.06.09 | ₩23,215 | ₩23,328 | ₩22,613 | ₩23,068 | -0.63% | 14.3만 |
|---|
| 2026.06.08 | ₩23,322 | ₩23,322 | ₩23,101 | ₩23,134 | -0.80% | 9.4만 |
|---|
| 2026.06.05 | ₩23,455 | ₩23,576 | ₩23,048 | ₩23,081 | -1.60% | 16.4만 |
|---|
| 2026.06.04 | ₩23,535 | ₩23,723 | ₩23,535 | ₩23,682 | +0.62% | 10.1만 |
|---|
| 2026.06.03 | ₩23,669 | ₩23,749 | ₩23,589 | ₩23,589 | -0.34% | 16.3만 |
|---|
| 2026.06.02 | ₩23,656 | ₩23,796 | ₩23,656 | ₩23,749 | +0.40% | 37.1만 |
|---|
| 2026.06.01 | ₩23,656 | ₩23,880 | ₩23,592 | ₩23,723 | +0.28% | 11.3만 |
|---|
| 2026.05.29 | ₩24,137 | ₩24,170 | ₩24,083 | ₩24,137 | 0.00% | 17.1만 |
|---|
| 2026.05.28 | ₩23,990 | ₩24,097 | ₩23,930 | ₩24,097 | +0.45% | 17.5만 |
|---|
| 2026.05.27 | ₩23,950 | ₩23,976 | ₩23,896 | ₩23,976 | +0.11% | 24.2만 |
|---|
| 2026.05.26 | ₩23,870 | ₩24,017 | ₩23,870 | ₩23,936 | +0.28% | 18.2만 |
|---|
| 2026.05.22 | ₩23,923 | ₩23,923 | ₩23,816 | ₩23,829 | -0.39% | 8.4만 |
|---|
| 2026.05.21 | ₩23,709 | ₩23,809 | ₩23,616 | ₩23,776 | +0.28% | 14.2만 |
|---|
| 2026.05.20 | ₩23,602 | ₩23,736 | ₩23,515 | ₩23,723 | +0.51% | 4.5만 |
|---|
| 2026.05.19 | ₩23,616 | ₩23,616 | ₩23,455 | ₩23,482 | -0.57% | 5.5만 |
|---|
| 2026.05.18 | ₩23,656 | ₩23,698 | ₩23,473 | ₩23,602 | -0.23% | 11.7만 |
|---|
| 2026.05.15 | ₩23,723 | ₩23,763 | ₩23,616 | ₩23,616 | -0.45% | 8.1만 |
|---|
| 2026.05.14 | ₩23,736 | ₩23,950 | ₩23,736 | ₩23,910 | +0.73% | 11.3만 |
|---|
| 2026.05.13 | ₩23,576 | ₩23,789 | ₩23,576 | ₩23,736 | +0.68% | 6.5만 |
|---|
| 2026.05.12 | ₩23,642 | ₩23,642 | ₩23,442 | ₩23,616 | -0.11% | 10만 |
|---|
| 2026.05.11 | ₩23,616 | ₩23,696 | ₩23,616 | ₩23,682 | +0.28% | 11.9만 |
|---|
| 2026.05.08 | ₩23,522 | ₩23,628 | ₩23,495 | ₩23,602 | +0.34% | 9.1만 |
|---|
| 2026.05.07 | ₩23,522 | ₩23,555 | ₩23,402 | ₩23,428 | -0.40% | 20.5만 |
|---|
| 2026.05.06 | ₩23,255 | ₩23,522 | ₩23,241 | ₩23,469 | +0.92% | 22.1만 |
|---|
| 2026.05.05 | ₩23,121 | ₩23,248 | ₩23,121 | ₩23,228 | +0.46% | 16.1만 |
|---|
| 2026.05.04 | ₩23,121 | ₩23,161 | ₩22,967 | ₩23,108 | -0.06% | 21만 |
|---|
| 2026.05.01 | ₩23,268 | ₩23,268 | ₩23,134 | ₩23,134 | -0.57% | 19.7만 |
|---|
| 2026.04.30 | ₩23,348 | ₩23,509 | ₩23,241 | ₩23,482 | +0.57% | 29.1만 |
|---|
| 2026.04.29 | ₩23,241 | ₩23,268 | ₩23,161 | ₩23,268 | +0.12% | 17.3만 |
|---|
| 2026.04.28 | ₩23,268 | ₩23,275 | ₩23,168 | ₩23,248 | -0.09% | 10.9만 |
|---|
| 2026.04.27 | ₩23,308 | ₩23,348 | ₩23,255 | ₩23,348 | +0.17% | 14.2만 |
|---|
| 2026.04.24 | ₩23,255 | ₩23,308 | ₩23,156 | ₩23,308 | +0.23% | 14.3만 |
|---|
| 2026.04.23 | ₩23,148 | ₩23,241 | ₩22,954 | ₩23,161 | +0.06% | 11.3만 |
|---|
| 2026.04.22 | ₩23,148 | ₩23,215 | ₩23,128 | ₩23,188 | +0.17% | 5.5만 |
|---|
| 2026.04.21 | ₩23,121 | ₩23,195 | ₩22,954 | ₩23,014 | -0.46% | 12만 |
|---|
| 2026.04.20 | ₩23,161 | ₩23,161 | ₩23,054 | ₩23,108 | -0.23% | 8.7만 |
|---|
| 2026.04.17 | ₩23,041 | ₩23,215 | ₩23,041 | ₩23,175 | +0.58% | 18.4만 |
|---|
| 2026.04.16 | ₩22,894 | ₩22,954 | ₩22,854 | ₩22,894 | 0.00% | 15.1만 |
|---|
| 2026.04.15 | ₩22,720 | ₩22,881 | ₩22,720 | ₩22,874 | +0.68% | 6.8만 |
|---|
| 2026.04.14 | ₩22,493 | ₩22,734 | ₩22,493 | ₩22,693 | +0.89% | 14.4만 |
|---|
| 2026.04.13 | ₩22,159 | ₩22,466 | ₩22,159 | ₩22,460 | +1.36% | 10.6만 |
|---|
| 2026.04.10 | ₩22,319 | ₩22,319 | ₩22,232 | ₩22,252 | -0.30% | 7.4만 |
|---|
| 2026.04.09 | ₩22,172 | ₩22,306 | ₩22,105 | ₩22,292 | +0.54% | 8.8만 |
|---|
| 2026.04.08 | ₩22,105 | ₩22,192 | ₩22,025 | ₩22,145 | +0.18% | 14.6만 |
|---|
| 2026.04.07 | ₩21,557 | ₩21,651 | ₩21,397 | ₩21,651 | +0.43% | 16.9만 |
|---|
| 2026.04.06 | ₩21,584 | ₩21,651 | ₩21,533 | ₩21,624 | +0.19% | 20.9만 |
|---|
| 2026.04.02 | ₩21,197 | ₩21,611 | ₩21,197 | ₩21,557 | +1.70% | 26.4만 |
|---|
| 2026.04.01 | ₩21,531 | ₩21,638 | ₩21,471 | ₩21,544 | +0.06% | 9.5만 |
|---|
| 2026.03.31 | ₩21,384 | ₩21,892 | ₩21,344 | ₩21,785 | +1.87% | 14.1만 |
|---|
| 2026.03.30 | ₩21,370 | ₩21,384 | ₩21,076 | ₩21,156 | -1.00% | 14.3만 |
|---|
| 2026.03.27 | ₩21,451 | ₩21,471 | ₩21,183 | ₩21,197 | -1.18% | 10.4만 |
|---|
| 2026.03.26 | ₩21,851 | ₩21,871 | ₩21,544 | ₩21,544 | -1.41% | 13.7만 |
|---|
| 2026.03.25 | ₩21,972 | ₩22,052 | ₩21,851 | ₩21,932 | -0.18% | 18.3만 |
|---|
| 2026.03.24 | ₩21,745 | ₩21,925 | ₩21,704 | ₩21,798 | +0.25% | 17.4만 |
|---|
| 2026.03.23 | ₩21,918 | ₩22,112 | ₩21,845 | ₩21,892 | -0.12% | 13.5만 |
|---|
| 2026.03.20 | ₩21,838 | ₩21,918 | ₩21,564 | ₩21,664 | -0.80% | 10.5만 |
|---|
| 2026.03.19 | ₩21,865 | ₩22,025 | ₩21,801 | ₩21,958 | +0.43% | 19.8만 |
|---|
| 2026.03.18 | ₩22,239 | ₩22,264 | ₩21,985 | ₩21,985 | -1.14% | 8.4만 |
|---|
| 2026.03.17 | ₩22,480 | ₩22,480 | ₩22,306 | ₩22,313 | -0.74% | 5.6만 |
|---|
| 2026.03.16 | ₩22,199 | ₩22,379 | ₩22,199 | ₩22,319 | +0.54% | 8.9만 |
|---|
| 2026.03.13 | ₩22,212 | ₩22,339 | ₩22,012 | ₩22,025 | -0.84% | 16.6만 |
|---|
| 2026.03.12 | ₩22,453 | ₩22,453 | ₩22,132 | ₩22,132 | -1.43% | 22.9만 |
|---|
| 2026.03.11 | ₩22,546 | ₩22,560 | ₩22,386 | ₩22,473 | -0.33% | 14만 |
|---|
| 2026.03.10 | ₩22,546 | ₩22,653 | ₩22,386 | ₩22,506 | -0.18% | 21.8만 |
|---|
| 2026.03.09 | ₩22,092 | ₩22,553 | ₩22,012 | ₩22,506 | +1.88% | 17.3만 |
|---|
| 2026.03.06 | ₩22,386 | ₩22,453 | ₩22,252 | ₩22,359 | -0.12% | 20.7만 |
|---|
| 2026.03.05 | ₩22,600 | ₩22,720 | ₩22,426 | ₩22,587 | -0.06% | 11.5만 |
|---|
| 2026.03.04 | ₩22,693 | ₩22,780 | ₩22,553 | ₩22,734 | +0.18% | 14.6만 |
|---|
| 2026.03.03 | ₩22,386 | ₩22,647 | ₩22,226 | ₩22,520 | +0.60% | 38.5만 |
|---|
| 2026.03.02 | ₩22,587 | ₩22,814 | ₩22,520 | ₩22,774 | +0.83% | 27.4만 |
|---|
| 2026.02.27 | ₩23,161 | ₩23,175 | ₩22,987 | ₩23,161 | 0.00% | 21.2만 |
|---|
| 2026.02.26 | ₩23,308 | ₩23,308 | ₩23,054 | ₩23,188 | -0.52% | 25.3만 |
|---|
| 2026.02.25 | ₩23,255 | ₩23,348 | ₩23,239 | ₩23,335 | +0.34% | 21.9만 |
|---|
| 2026.02.24 | ₩23,014 | ₩23,175 | ₩22,947 | ₩23,175 | +0.70% | 16.5만 |
|---|
| 2026.02.23 | ₩23,241 | ₩23,241 | ₩22,947 | ₩22,987 | -1.09% | 22.4만 |
|---|
| 2026.02.20 | ₩22,987 | ₩23,228 | ₩22,987 | ₩23,201 | +0.93% | 16.8만 |
|---|
| 2026.02.19 | ₩23,068 | ₩23,108 | ₩22,981 | ₩23,094 | +0.12% | 9.8만 |
|---|
| 2026.02.18 | ₩23,028 | ₩23,201 | ₩23,028 | ₩23,108 | +0.35% | 17.8만 |
|---|
| 2026.02.17 | ₩22,934 | ₩23,081 | ₩22,800 | ₩23,028 | +0.41% | 15.8만 |
|---|
| 2026.02.13 | ₩22,934 | ₩23,108 | ₩22,840 | ₩22,961 | +0.12% | 12.7만 |
|---|
| 2026.02.12 | ₩23,388 | ₩23,388 | ₩22,947 | ₩22,974 | -1.77% | 13.6만 |
|---|
| 2026.02.11 | ₩23,402 | ₩23,422 | ₩23,201 | ₩23,281 | -0.51% | 12.8만 |
|---|
| 2026.02.10 | ₩23,375 | ₩23,395 | ₩23,268 | ₩23,268 | -0.46% | 10.1만 |
|---|
| 2026.02.09 | ₩23,094 | ₩23,388 | ₩23,094 | ₩23,335 | +1.04% | 26.4만 |
|---|
| 2026.02.06 | ₩22,974 | ₩23,294 | ₩22,907 | ₩23,255 | +1.22% | 16.6만 |
|---|
| 2026.02.05 | ₩22,921 | ₩22,993 | ₩22,760 | ₩22,840 | -0.35% | 19만 |
|---|
| 2026.02.04 | ₩23,255 | ₩23,255 | ₩22,947 | ₩23,094 | -0.69% | 29.2만 |
|---|
| 2026.02.03 | ₩23,469 | ₩23,469 | ₩23,008 | ₩23,215 | -1.08% | 31.6만 |
|---|
| 2026.02.02 | ₩23,201 | ₩23,402 | ₩23,199 | ₩23,388 | +0.81% | 18.6만 |
|---|
| 2026.01.30 | ₩23,656 | ₩23,697 | ₩23,522 | ₩23,682 | +0.11% | 17.1만 |
|---|
| 2026.01.29 | ₩23,776 | ₩23,776 | ₩23,402 | ₩23,723 | -0.22% | 18.2만 |
|---|
| 2026.01.28 | ₩23,776 | ₩23,783 | ₩23,682 | ₩23,736 | -0.17% | 13.7만 |
|---|
| 2026.01.27 | ₩23,723 | ₩23,756 | ₩23,682 | ₩23,749 | +0.11% | 24.1만 |
|---|
| 2026.01.26 | ₩23,589 | ₩23,702 | ₩23,589 | ₩23,669 | +0.34% | 13.7만 |
|---|
| 2026.01.23 | ₩23,535 | ₩23,576 | ₩23,482 | ₩23,576 | +0.17% | 15만 |
|---|
| 2026.01.22 | ₩23,535 | ₩23,609 | ₩23,482 | ₩23,535 | 0.00% | 12.8만 |
|---|
| 2026.01.21 | ₩23,228 | ₩23,522 | ₩23,211 | ₩23,428 | +0.86% | 15.7만 |
|---|
| 2026.01.20 | ₩23,362 | ₩23,442 | ₩23,161 | ₩23,175 | -0.80% | 24.5만 |
|---|
| 2026.01.16 | ₩23,656 | ₩23,709 | ₩23,589 | ₩23,642 | -0.06% | 6.5만 |
|---|
| 2026.01.15 | ₩23,696 | ₩23,749 | ₩23,629 | ₩23,656 | -0.17% | 15.8만 |
|---|
| 2026.01.14 | ₩23,642 | ₩23,642 | ₩23,469 | ₩23,602 | -0.17% | 9.6만 |
|---|
| 2026.01.13 | ₩23,723 | ₩23,743 | ₩23,629 | ₩23,682 | -0.17% | 12.4만 |
|---|
| 2026.01.12 | ₩23,609 | ₩23,743 | ₩23,609 | ₩23,736 | +0.54% | 13.5만 |
|---|
| 2026.01.09 | ₩23,576 | ₩23,743 | ₩23,562 | ₩23,709 | +0.57% | 20.5만 |
|---|
| 2026.01.08 | ₩23,589 | ₩23,589 | ₩23,509 | ₩23,576 | -0.06% | 16.6만 |
|---|
| 2026.01.07 | ₩23,629 | ₩23,676 | ₩23,549 | ₩23,589 | -0.17% | 15.7만 |
|---|
| 2026.01.06 | ₩23,482 | ₩23,642 | ₩23,482 | ₩23,629 | +0.63% | 11.5만 |
|---|
| 2026.01.05 | ₩23,562 | ₩23,562 | ₩23,470 | ₩23,482 | -0.34% | 24.6만 |
|---|
| 2026.01.02 | ₩23,522 | ₩23,522 | ₩23,322 | ₩23,428 | -0.40% | 31.2만 |
|---|
| 2025.12.31 | ₩23,576 | ₩23,576 | ₩23,375 | ₩23,375 | -0.85% | 24.4만 |
|---|
| 2025.12.30 | ₩23,963 | ₩23,990 | ₩23,915 | ₩23,990 | +0.11% | 35.2만 |
|---|
| 2025.12.29 | ₩23,976 | ₩23,976 | ₩23,883 | ₩23,976 | 0.00% | 19.1만 |
|---|
| 2025.12.26 | ₩24,017 | ₩24,017 | ₩23,970 | ₩24,017 | 0.00% | 16.2만 |
|---|
| 2025.12.24 | ₩23,963 | ₩24,003 | ₩23,896 | ₩24,003 | +0.17% | 8.5만 |
|---|
| 2025.12.23 | ₩23,883 | ₩23,936 | ₩23,828 | ₩23,936 | +0.22% | 16.7만 |
|---|
| 2025.12.22 | ₩23,763 | ₩23,874 | ₩23,763 | ₩23,856 | +0.39% | 25.3만 |
|---|
| 2025.12.19 | ₩23,656 | ₩23,749 | ₩23,637 | ₩23,749 | +0.40% | 17.5만 |
|---|
| 2025.12.18 | ₩23,616 | ₩23,682 | ₩23,495 | ₩23,562 | -0.23% | 21만 |
|---|
| 2025.12.17 | ₩23,669 | ₩23,682 | ₩23,402 | ₩23,402 | -1.13% | 13.2만 |
|---|
| 2025.12.16 | ₩23,656 | ₩23,682 | ₩23,495 | ₩23,629 | -0.11% | 8.1만 |
|---|
| 2025.12.15 | ₩23,789 | ₩23,789 | ₩23,602 | ₩23,669 | -0.51% | 11.9만 |
|---|
| 2025.12.12 | ₩23,990 | ₩23,990 | ₩23,590 | ₩23,696 | -1.23% | 12.2만 |
|---|
| 2025.12.11 | ₩23,936 | ₩23,936 | ₩23,723 | ₩23,923 | -0.06% | 12.3만 |
|---|
| 2025.12.10 | ₩23,803 | ₩23,950 | ₩23,712 | ₩23,910 | +0.45% | 14.9만 |
|---|
| 2025.12.09 | ₩23,829 | ₩23,829 | ₩23,749 | ₩23,776 | -0.22% | 17.4만 |
|---|
| 2025.12.08 | ₩23,843 | ₩23,849 | ₩23,694 | ₩23,789 | -0.22% | 20.4만 |
|---|
| 2025.12.05 | ₩23,816 | ₩23,896 | ₩23,803 | ₩23,843 | +0.11% | 10.7만 |
|---|
| 2025.12.04 | ₩23,803 | ₩23,812 | ₩23,723 | ₩23,803 | 0.00% | 11.7만 |
|---|
| 2025.12.03 | ₩23,723 | ₩23,829 | ₩23,682 | ₩23,829 | +0.45% | 14.8만 |
|---|
| 2025.12.02 | ₩23,803 | ₩23,816 | ₩23,692 | ₩23,723 | -0.34% | 12.2만 |
|---|
| 2025.12.01 | ₩23,736 | ₩23,887 | ₩23,629 | ₩23,736 | 0.00% | 13.7만 |
|---|
| 2025.11.28 | ₩24,177 | ₩24,257 | ₩24,141 | ₩24,257 | +0.33% | 10.3만 |
|---|
| 2025.11.26 | ₩24,190 | ₩24,196 | ₩24,051 | ₩24,137 | -0.22% | 7.6만 |
|---|
| 2025.11.25 | ₩23,896 | ₩24,003 | ₩23,656 | ₩24,003 | +0.45% | 7.4만 |
|---|
| 2025.11.24 | ₩23,642 | ₩23,829 | ₩23,562 | ₩23,801 | +0.67% | 8.6만 |
|---|
| 2025.11.21 | ₩23,295 | ₩23,662 | ₩23,201 | ₩23,482 | +0.80% | 8.5만 |
|---|
| 2025.11.20 | ₩23,976 | ₩24,017 | ₩23,255 | ₩23,281 | -2.90% | 21.3만 |
|---|
| 2025.11.19 | ₩23,589 | ₩23,744 | ₩23,510 | ₩23,616 | +0.11% | 11.9만 |
|---|
| 2025.11.18 | ₩23,656 | ₩23,696 | ₩23,388 | ₩23,642 | -0.06% | 13.3만 |
|---|
| 2025.11.17 | ₩23,936 | ₩23,963 | ₩23,600 | ₩23,709 | -0.95% | 9.3만 |
|---|
| 2025.11.14 | ₩23,789 | ₩24,003 | ₩23,589 | ₩23,910 | +0.51% | 9.8만 |
|---|
| 2025.11.13 | ₩24,204 | ₩24,217 | ₩23,856 | ₩23,910 | -1.21% | 18만 |
|---|
| 2025.11.12 | ₩24,297 | ₩24,297 | ₩24,210 | ₩24,230 | -0.28% | 4.1만 |
|---|
| 2025.11.11 | ₩24,137 | ₩24,284 | ₩24,137 | ₩24,217 | +0.33% | 5.3만 |
|---|
| 2025.11.10 | ₩24,190 | ₩24,244 | ₩24,003 | ₩24,244 | +0.22% | 14.6만 |
|---|
| 2025.11.07 | ₩23,816 | ₩23,910 | ₩23,576 | ₩23,910 | +0.39% | 16.1만 |
|---|
| 2025.11.06 | ₩24,083 | ₩24,098 | ₩23,816 | ₩23,883 | -0.83% | 16.7만 |
|---|
| 2025.11.05 | ₩24,030 | ₩24,217 | ₩24,003 | ₩24,137 | +0.44% | 12.6만 |
|---|
| 2025.11.04 | ₩24,257 | ₩24,305 | ₩24,030 | ₩24,070 | -0.77% | 16.6만 |
|---|
| 2025.11.03 | ₩24,364 | ₩24,391 | ₩24,230 | ₩24,297 | -0.27% | 12.6만 |
|---|
| 2025.10.31 | ₩24,792 | ₩24,825 | ₩24,658 | ₩24,725 | -0.27% | 13.2만 |
|---|
| 2025.10.30 | ₩24,912 | ₩24,912 | ₩24,685 | ₩24,698 | -0.86% | 10.8만 |
|---|
| 2025.10.29 | ₩24,965 | ₩24,965 | ₩24,738 | ₩24,899 | -0.27% | 9.3만 |
|---|
| 2025.10.28 | ₩24,925 | ₩24,939 | ₩24,837 | ₩24,899 | -0.11% | 8.3만 |
|---|
| 2025.10.27 | ₩24,712 | ₩24,859 | ₩24,712 | ₩24,859 | +0.59% | 14.8만 |
|---|
| 2025.10.24 | ₩24,591 | ₩24,623 | ₩24,538 | ₩24,578 | -0.05% | 10.8만 |
|---|
| 2025.10.23 | ₩24,304 | ₩24,444 | ₩24,297 | ₩24,393 | +0.37% | 10.4만 |
|---|
| 2025.10.22 | ₩24,524 | ₩24,524 | ₩24,144 | ₩24,324 | -0.82% | 6.9만 |
|---|
| 2025.10.21 | ₩24,337 | ₩24,524 | ₩24,329 | ₩24,351 | +0.05% | 15.1만 |
|---|
| 2025.10.20 | ₩24,217 | ₩24,391 | ₩24,217 | ₩24,351 | +0.55% | 13.7만 |
|---|
| 2025.10.17 | ₩23,990 | ₩24,177 | ₩23,963 | ₩24,177 | +0.78% | 4.3만 |
|---|
| 2025.10.16 | ₩24,204 | ₩24,270 | ₩23,918 | ₩24,030 | -0.72% | 5.9만 |
|---|
| 2025.10.15 | ₩24,217 | ₩24,363 | ₩24,043 | ₩24,137 | -0.33% | 7.1만 |
|---|
| 2025.10.14 | ₩23,883 | ₩24,177 | ₩23,789 | ₩24,070 | +0.78% | 13.8만 |
|---|
| 2025.10.13 | ₩24,057 | ₩24,150 | ₩23,976 | ₩24,123 | +0.28% | 15.1만 |
|---|
| 2025.10.10 | ₩24,431 | ₩24,484 | ₩23,749 | ₩23,749 | -2.79% | 15.2만 |
|---|