시장 데이터를 불러오는 중
전체 종목
Defiance S&P 500 Weekly Distribution ETF 과거 주가
Defiance S&P 500 Weekly Distribution ETF · WDTE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Defiance S&P 500 Weekly Distribution ETF · WDTE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩38,646 | ₩38,727 | ₩38,570 | ₩38,727 | +0.21% | 1.6만 |
| 2026.10.08 | ₩38,660 | ₩38,686 | ₩38,432 | ₩38,499 | -0.42% | 1.5만 |
| 2026.10.07 | ₩38,861 | ₩38,928 | ₩38,720 | ₩38,928 | +0.17% | 1.4만 |
| 2026.10.06 | ₩38,914 | ₩39,088 | ₩38,784 | ₩38,954 | +0.10% | 2.9만 |
| 2026.10.05 | ₩38,727 | ₩38,794 | ₩38,526 | ₩38,727 | 0.00% | 3.6만 |
| 2026.10.02 | ₩38,753 | ₩38,847 | ₩38,459 | ₩38,526 | -0.59% | 4.2만 |
| 2026.10.01 | ₩38,485 | ₩38,559 | ₩38,149 | ₩38,382 | -0.27% | 3.1만 |
| 2026.09.30 | ₩38,579 | ₩39,066 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,485 |
| -0.24% |
| 1.6만 |
| 2026.09.29 | ₩38,593 | ₩38,662 | ₩38,485 | ₩38,603 | +0.03% | 8천 |
|---|
| 2026.09.28 | ₩38,686 | ₩38,820 | ₩38,552 | ₩38,587 | -0.26% | 3.1만 |
|---|
| 2026.09.25 | ₩38,847 | ₩38,954 | ₩38,673 | ₩38,850 | +0.01% | 2만 |
|---|
| 2026.09.24 | ₩38,526 | ₩38,753 | ₩38,485 | ₩38,753 | +0.59% | 1.8만 |
|---|
| 2026.09.23 | ₩39,182 | ₩39,182 | ₩38,859 | ₩38,859 | -0.82% | 8.4천 |
|---|
| 2026.09.22 | ₩39,102 | ₩39,196 | ₩39,021 | ₩39,196 | +0.24% | 1만 |
|---|
| 2026.09.21 | ₩38,673 | ₩39,102 | ₩38,673 | ₩39,100 | +1.11% | 2.6만 |
|---|
| 2026.09.18 | ₩38,579 | ₩38,686 | ₩38,459 | ₩38,646 | +0.17% | 1.8만 |
|---|
| 2026.09.17 | ₩38,137 | ₩38,542 | ₩38,137 | ₩38,512 | +0.98% | 2.4만 |
|---|
| 2026.09.16 | ₩38,459 | ₩38,716 | ₩38,097 | ₩38,325 | -0.35% | 2.1만 |
|---|
| 2026.09.15 | ₩38,485 | ₩38,901 | ₩38,392 | ₩38,484 | -0.00% | 1.6만 |
|---|
| 2026.09.14 | ₩38,713 | ₩38,834 | ₩38,459 | ₩38,566 | -0.38% | 6.7만 |
|---|
| 2026.09.11 | ₩38,874 | ₩38,928 | ₩38,700 | ₩38,914 | +0.10% | 2.6만 |
|---|
| 2026.09.10 | ₩38,633 | ₩38,633 | ₩38,445 | ₩38,552 | -0.21% | 2.2만 |
|---|
| 2026.09.09 | ₩39,075 | ₩39,075 | ₩38,874 | ₩38,945 | -0.33% | 7.7만 |
|---|
| 2026.09.08 | ₩39,209 | ₩39,292 | ₩39,017 | ₩39,075 | -0.34% | 2.6만 |
|---|
| 2026.09.04 | ₩39,397 | ₩39,397 | ₩39,155 | ₩39,209 | -0.48% | 1.8만 |
|---|
| 2026.09.03 | ₩39,196 | ₩39,383 | ₩39,019 | ₩39,354 | +0.40% | 2.1만 |
|---|
| 2026.09.02 | ₩39,008 | ₩39,355 | ₩39,008 | ₩39,200 | +0.49% | 2만 |
|---|
| 2026.09.01 | ₩39,033 | ₩39,222 | ₩39,033 | ₩39,092 | +0.15% | 2.9만 |
|---|
| 2026.08.31 | ₩39,383 | ₩39,383 | ₩39,146 | ₩39,356 | -0.07% | 1.7만 |
|---|
| 2026.08.28 | ₩39,571 | ₩39,651 | ₩39,303 | ₩39,350 | -0.56% | 3.2만 |
|---|
| 2026.08.27 | ₩39,464 | ₩39,531 | ₩39,263 | ₩39,423 | -0.10% | 1.2만 |
|---|
| 2026.08.26 | ₩39,437 | ₩39,490 | ₩39,356 | ₩39,470 | +0.08% | 2.4만 |
|---|
| 2026.08.25 | ₩39,423 | ₩39,571 | ₩39,356 | ₩39,456 | +0.08% | 3.1만 |
|---|
| 2026.08.24 | ₩39,410 | ₩39,437 | ₩39,209 | ₩39,363 | -0.12% | 1.6만 |
|---|
| 2026.08.21 | ₩39,397 | ₩39,531 | ₩39,343 | ₩39,462 | +0.17% | 1.2만 |
|---|
| 2026.08.20 | ₩39,638 | ₩39,638 | ₩39,263 | ₩39,263 | -0.95% | 2.1만 |
|---|
| 2026.08.19 | ₩39,892 | ₩40,000 | ₩39,772 | ₩39,866 | -0.07% | 1.3만 |
|---|
| 2026.08.18 | ₩39,691 | ₩39,985 | ₩39,691 | ₩39,745 | +0.14% | 1.8만 |
|---|
| 2026.08.17 | ₩40,040 | ₩40,174 | ₩40,040 | ₩40,075 | +0.09% | 1.6만 |
|---|
| 2026.08.14 | ₩40,201 | ₩40,335 | ₩40,072 | ₩40,181 | -0.05% | 2만 |
|---|
| 2026.08.13 | ₩40,160 | ₩40,254 | ₩40,040 | ₩40,167 | +0.02% | 1.6만 |
|---|
| 2026.08.12 | ₩40,469 | ₩40,469 | ₩40,174 | ₩40,248 | -0.55% | 2.3만 |
|---|
| 2026.08.11 | ₩40,415 | ₩40,415 | ₩40,134 | ₩40,227 | -0.46% | 9.3천 |
|---|
| 2026.08.10 | ₩40,134 | ₩40,321 | ₩40,101 | ₩40,235 | +0.25% | 1.1만 |
|---|
| 2026.08.07 | ₩39,959 | ₩40,281 | ₩39,959 | ₩40,193 | +0.58% | 2만 |
|---|
| 2026.08.06 | ₩40,187 | ₩40,187 | ₩39,933 | ₩40,067 | -0.30% | 8.3천 |
|---|
| 2026.08.05 | ₩40,428 | ₩40,609 | ₩40,214 | ₩40,372 | -0.14% | 1.5만 |
|---|
| 2026.08.04 | ₩40,536 | ₩40,536 | ₩39,825 | ₩40,266 | -0.66% | 2만 |
|---|
| 2026.08.03 | ₩39,383 | ₩39,800 | ₩39,173 | ₩39,745 | +0.92% | 1.6만 |
|---|
| 2026.07.31 | ₩39,062 | ₩39,216 | ₩38,861 | ₩39,216 | +0.39% | 2.1만 |
|---|
| 2026.07.30 | ₩39,048 | ₩39,048 | ₩38,633 | ₩38,901 | -0.38% | 1.1만 |
|---|
| 2026.07.29 | ₩39,142 | ₩39,162 | ₩38,593 | ₩38,791 | -0.90% | 1.8만 |
|---|
| 2026.07.28 | ₩38,928 | ₩39,249 | ₩38,928 | ₩39,158 | +0.59% | 1.3만 |
|---|
| 2026.07.27 | ₩38,874 | ₩39,343 | ₩38,861 | ₩39,035 | +0.41% | 1.6만 |
|---|
| 2026.07.24 | ₩38,874 | ₩39,249 | ₩38,861 | ₩38,961 | +0.22% | 1.1만 |
|---|
| 2026.07.23 | ₩39,102 | ₩39,129 | ₩38,871 | ₩38,897 | -0.52% | 1.7만 |
|---|
| 2026.07.22 | ₩39,397 | ₩39,772 | ₩39,397 | ₩39,636 | +0.61% | 1.1만 |
|---|
| 2026.07.21 | ₩39,429 | ₩39,651 | ₩39,429 | ₩39,602 | +0.44% | 1.4만 |
|---|
| 2026.07.20 | ₩39,598 | ₩39,665 | ₩39,289 | ₩39,367 | -0.58% | 1.7만 |
|---|
| 2026.07.17 | ₩39,169 | ₩39,658 | ₩39,169 | ₩39,276 | +0.27% | 3.9만 |
|---|
| 2026.07.16 | ₩39,879 | ₩39,973 | ₩39,624 | ₩39,706 | -0.43% | 1.4만 |
|---|
| 2026.07.15 | ₩40,134 | ₩40,203 | ₩40,013 | ₩40,108 | -0.06% | 8.1천 |
|---|
| 2026.07.14 | ₩40,402 | ₩40,402 | ₩39,892 | ₩40,064 | -0.84% | 1.2만 |
|---|
| 2026.07.13 | ₩39,691 | ₩40,186 | ₩39,691 | ₩39,953 | +0.66% | 1.6만 |
|---|
| 2026.07.10 | ₩40,187 | ₩40,355 | ₩40,048 | ₩40,214 | +0.07% | 2.6만 |
|---|
| 2026.07.09 | ₩39,973 | ₩40,068 | ₩39,813 | ₩40,014 | +0.10% | 1.4만 |
|---|
| 2026.07.08 | ₩40,026 | ₩40,067 | ₩39,732 | ₩40,048 | +0.05% | 2.9만 |
|---|
| 2026.07.07 | ₩40,107 | ₩40,308 | ₩39,933 | ₩40,100 | -0.02% | 2.9만 |
|---|
| 2026.07.06 | ₩40,040 | ₩40,268 | ₩40,040 | ₩40,254 | +0.54% | 2.7만 |
|---|
| 2026.07.02 | ₩40,134 | ₩40,160 | ₩39,765 | ₩39,986 | -0.37% | 1.7만 |
|---|
| 2026.07.01 | ₩40,120 | ₩40,268 | ₩40,046 | ₩40,201 | +0.20% | 1.2만 |
|---|
| 2026.06.30 | ₩40,053 | ₩40,227 | ₩39,906 | ₩40,147 | +0.23% | 2.4만 |
|---|
| 2026.06.29 | ₩39,598 | ₩40,025 | ₩39,598 | ₩39,812 | +0.54% | 3만 |
|---|
| 2026.06.26 | ₩39,356 | ₩39,758 | ₩39,289 | ₩39,649 | +0.74% | 2.8만 |
|---|
| 2026.06.25 | ₩39,866 | ₩39,866 | ₩39,437 | ₩39,571 | -0.74% | 2.3만 |
|---|
| 2026.06.24 | ₩40,026 | ₩40,053 | ₩39,598 | ₩39,812 | -0.54% | 2.2만 |
|---|
| 2026.06.23 | ₩39,879 | ₩40,026 | ₩39,705 | ₩39,828 | -0.13% | 2.2만 |
|---|
| 2026.06.22 | ₩40,495 | ₩40,495 | ₩40,201 | ₩40,348 | -0.36% | 3.4만 |
|---|
| 2026.06.18 | ₩40,281 | ₩40,603 | ₩40,134 | ₩40,384 | +0.26% | 2.2만 |
|---|
| 2026.06.17 | ₩40,737 | ₩40,790 | ₩40,134 | ₩40,219 | -1.27% | 3.1만 |
|---|
| 2026.06.16 | ₩40,763 | ₩40,897 | ₩40,671 | ₩40,690 | -0.18% | 4만 |
|---|
| 2026.06.15 | ₩40,335 | ₩41,031 | ₩40,335 | ₩40,845 | +1.27% | 4.8만 |
|---|
| 2026.06.12 | ₩40,080 | ₩40,442 | ₩39,899 | ₩40,268 | +0.47% | 4.3만 |
|---|
| 2026.06.11 | ₩39,102 | ₩40,187 | ₩39,102 | ₩40,075 | +2.49% | 3.7만 |
|---|
| 2026.06.10 | ₩39,933 | ₩40,361 | ₩39,598 | ₩39,598 | -0.84% | 2.8만 |
|---|
| 2026.06.09 | ₩40,656 | ₩40,662 | ₩39,464 | ₩40,268 | -0.96% | 6.3만 |
|---|
| 2026.06.08 | ₩40,495 | ₩40,750 | ₩40,348 | ₩40,428 | -0.17% | 2.4만 |
|---|
| 2026.06.05 | ₩41,433 | ₩41,433 | ₩39,967 | ₩40,361 | -2.59% | 3.8만 |
|---|
| 2026.06.04 | ₩41,219 | ₩41,463 | ₩41,080 | ₩41,273 | +0.13% | 2만 |
|---|
| 2026.06.03 | ₩41,768 | ₩41,768 | ₩41,474 | ₩41,541 | -0.55% | 4.6만 |
|---|
| 2026.06.02 | ₩41,614 | ₩41,803 | ₩41,567 | ₩41,762 | +0.35% | 9.6천 |
|---|
| 2026.06.01 | ₩41,701 | ₩42,130 | ₩41,031 | ₩41,687 | -0.04% | 2.4만 |
|---|
| 2026.05.29 | ₩42,144 | ₩42,144 | ₩41,554 | ₩41,675 | -1.11% | 3.3만 |
|---|
| 2026.05.28 | ₩41,273 | ₩41,661 | ₩41,125 | ₩41,621 | +0.84% | 1.5만 |
|---|
| 2026.05.27 | ₩41,675 | ₩41,675 | ₩41,514 | ₩41,618 | -0.14% | 1.2만 |
|---|
| 2026.05.26 | ₩41,688 | ₩41,742 | ₩41,474 | ₩41,648 | -0.10% | 1.8만 |
|---|
| 2026.05.22 | ₩41,541 | ₩41,554 | ₩41,232 | ₩41,407 | -0.32% | 4.3만 |
|---|
| 2026.05.21 | ₩41,045 | ₩41,326 | ₩41,031 | ₩41,234 | +0.46% | 1.4만 |
|---|
| 2026.05.20 | ₩41,286 | ₩41,463 | ₩41,192 | ₩41,463 | +0.43% | 1.6만 |
|---|
| 2026.05.19 | ₩41,060 | ₩41,259 | ₩40,964 | ₩41,049 | -0.03% | 1.5만 |
|---|
| 2026.05.18 | ₩41,340 | ₩41,342 | ₩41,058 | ₩41,281 | -0.14% | 1.7만 |
|---|
| 2026.05.15 | ₩41,688 | ₩41,688 | ₩41,259 | ₩41,326 | -0.87% | 1.8만 |
|---|
| 2026.05.14 | ₩41,474 | ₩41,902 | ₩41,474 | ₩41,776 | +0.73% | 1.6만 |
|---|
| 2026.05.13 | ₩41,608 | ₩41,809 | ₩41,487 | ₩41,799 | +0.46% | 2.1만 |
|---|
| 2026.05.12 | ₩41,541 | ₩41,588 | ₩41,212 | ₩41,588 | +0.11% | 2만 |
|---|
| 2026.05.11 | ₩41,380 | ₩41,669 | ₩41,380 | ₩41,514 | +0.32% | 2.5만 |
|---|
| 2026.05.08 | ₩41,474 | ₩41,541 | ₩41,259 | ₩41,467 | -0.02% | 2만 |
|---|
| 2026.05.07 | ₩41,139 | ₩41,400 | ₩41,139 | ₩41,299 | +0.39% | 1.6만 |
|---|
| 2026.05.06 | ₩41,139 | ₩41,608 | ₩41,139 | ₩41,460 | +0.78% | 2.4만 |
|---|
| 2026.05.05 | ₩40,790 | ₩41,131 | ₩40,777 | ₩41,007 | +0.53% | 1.9만 |
|---|
| 2026.05.04 | ₩40,710 | ₩40,951 | ₩40,495 | ₩40,706 | -0.01% | 2.2만 |
|---|
| 2026.05.01 | ₩40,991 | ₩41,098 | ₩40,842 | ₩40,895 | -0.24% | 3만 |
|---|
| 2026.04.30 | ₩40,442 | ₩40,844 | ₩40,435 | ₩40,830 | +0.96% | 1만 |
|---|
| 2026.04.29 | ₩40,924 | ₩40,924 | ₩40,542 | ₩40,710 | -0.52% | 1.5만 |
|---|
| 2026.04.28 | ₩40,603 | ₩40,683 | ₩40,487 | ₩40,659 | +0.14% | 1.1만 |
|---|
| 2026.04.27 | ₩40,562 | ₩40,844 | ₩40,562 | ₩40,770 | +0.51% | 2.1만 |
|---|
| 2026.04.24 | ₩40,549 | ₩40,790 | ₩40,415 | ₩40,670 | +0.30% | 3.3만 |
|---|
| 2026.04.23 | ₩40,616 | ₩40,629 | ₩40,093 | ₩40,495 | -0.30% | 3.6만 |
|---|
| 2026.04.22 | ₩40,804 | ₩40,817 | ₩40,562 | ₩40,757 | -0.11% | 1.8만 |
|---|
| 2026.04.21 | ₩41,018 | ₩41,018 | ₩40,361 | ₩40,428 | -1.44% | 1.8만 |
|---|
| 2026.04.20 | ₩40,656 | ₩41,541 | ₩40,147 | ₩41,246 | +1.45% | 2.3만 |
|---|
| 2026.04.17 | ₩40,964 | ₩40,964 | ₩40,482 | ₩40,650 | -0.77% | 1.9만 |
|---|
| 2026.04.16 | ₩40,281 | ₩40,388 | ₩40,067 | ₩40,321 | +0.10% | 1.5만 |
|---|
| 2026.04.15 | ₩40,201 | ₩40,469 | ₩40,187 | ₩40,466 | +0.66% | 2만 |
|---|
| 2026.04.14 | ₩39,892 | ₩40,185 | ₩39,863 | ₩40,099 | +0.52% | 1.1만 |
|---|
| 2026.04.13 | ₩39,343 | ₩39,674 | ₩39,142 | ₩39,674 | +0.84% | 3.7만 |
|---|
| 2026.04.10 | ₩39,531 | ₩39,584 | ₩39,397 | ₩39,517 | -0.03% | 2.5만 |
|---|
| 2026.04.09 | ₩39,356 | ₩39,531 | ₩39,062 | ₩39,442 | +0.22% | 1.4만 |
|---|
| 2026.04.08 | ₩39,397 | ₩39,397 | ₩39,189 | ₩39,397 | 0.00% | 2.6만 |
|---|
| 2026.04.07 | ₩38,325 | ₩38,405 | ₩37,949 | ₩38,338 | +0.03% | 2.1만 |
|---|
| 2026.04.06 | ₩38,338 | ₩38,445 | ₩38,164 | ₩38,343 | +0.01% | 1.4만 |
|---|
| 2026.04.02 | ₩37,614 | ₩38,244 | ₩37,614 | ₩38,220 | +1.61% | 1.3만 |
|---|
| 2026.04.01 | ₩38,459 | ₩38,619 | ₩38,110 | ₩38,459 | 0.00% | 2만 |
|---|
| 2026.03.31 | ₩37,628 | ₩38,199 | ₩37,226 | ₩38,116 | +1.30% | 3.3만 |
|---|
| 2026.03.30 | ₩37,601 | ₩37,601 | ₩37,092 | ₩37,186 | -1.10% | 1.5만 |
|---|
| 2026.03.27 | ₩38,164 | ₩38,164 | ₩36,730 | ₩37,320 | -2.21% | 2.3만 |
|---|
| 2026.03.26 | ₩38,110 | ₩38,459 | ₩37,876 | ₩37,882 | -0.60% | 2.9만 |
|---|
| 2026.03.25 | ₩39,142 | ₩39,142 | ₩38,660 | ₩38,715 | -1.09% | 1.6만 |
|---|
| 2026.03.24 | ₩38,304 | ₩38,740 | ₩38,300 | ₩38,581 | +0.72% | 2만 |
|---|
| 2026.03.23 | ₩38,418 | ₩39,048 | ₩38,418 | ₩38,753 | +0.87% | 3만 |
|---|
| 2026.03.20 | ₩38,847 | ₩38,847 | ₩38,070 | ₩38,271 | -1.48% | 3만 |
|---|
| 2026.03.19 | ₩38,740 | ₩38,920 | ₩38,526 | ₩38,753 | +0.03% | 3.4만 |
|---|
| 2026.03.18 | ₩39,008 | ₩39,571 | ₩39,008 | ₩39,021 | +0.03% | 8.8천 |
|---|
| 2026.03.17 | ₩39,651 | ₩39,860 | ₩39,584 | ₩39,624 | -0.07% | 1.2만 |
|---|
| 2026.03.16 | ₩39,423 | ₩39,636 | ₩39,423 | ₩39,477 | +0.14% | 2만 |
|---|
| 2026.03.13 | ₩39,678 | ₩39,732 | ₩39,075 | ₩39,190 | -1.23% | 2.5만 |
|---|
| 2026.03.12 | ₩39,785 | ₩39,785 | ₩39,423 | ₩39,464 | -0.81% | 9.6천 |
|---|
| 2026.03.11 | ₩40,053 | ₩40,308 | ₩39,959 | ₩40,198 | +0.36% | 1.3만 |
|---|
| 2026.03.10 | ₩40,053 | ₩40,428 | ₩40,000 | ₩40,107 | +0.13% | 2.7만 |
|---|
| 2026.03.09 | ₩39,678 | ₩40,120 | ₩39,309 | ₩40,120 | +1.11% | 1.7만 |
|---|
| 2026.03.06 | ₩39,933 | ₩40,221 | ₩39,674 | ₩39,973 | +0.10% | 1.9만 |
|---|
| 2026.03.05 | ₩40,495 | ₩40,536 | ₩40,123 | ₩40,455 | -0.10% | 1.1만 |
|---|
| 2026.03.04 | ₩40,268 | ₩40,931 | ₩40,268 | ₩40,840 | +1.42% | 2.6만 |
|---|
| 2026.03.03 | ₩40,147 | ₩40,710 | ₩39,986 | ₩40,603 | +1.13% | 1.5만 |
|---|
| 2026.03.02 | ₩40,308 | ₩40,918 | ₩40,308 | ₩40,884 | +1.43% | 3.9만 |
|---|
| 2026.02.27 | ₩40,750 | ₩40,911 | ₩40,636 | ₩40,844 | +0.23% | 2.1만 |
|---|
| 2026.02.26 | ₩41,286 | ₩41,286 | ₩40,750 | ₩40,938 | -0.84% | 1.6만 |
|---|
| 2026.02.25 | ₩41,273 | ₩41,405 | ₩41,232 | ₩41,374 | +0.25% | 4.6만 |
|---|
| 2026.02.24 | ₩40,763 | ₩41,105 | ₩40,763 | ₩41,104 | +0.83% | 1.3만 |
|---|
| 2026.02.23 | ₩41,286 | ₩41,286 | ₩40,737 | ₩40,924 | -0.88% | 2만 |
|---|
| 2026.02.20 | ₩41,045 | ₩41,259 | ₩40,864 | ₩41,200 | +0.38% | 2.1만 |
|---|
| 2026.02.19 | ₩40,804 | ₩41,085 | ₩40,777 | ₩40,924 | +0.30% | 2.2만 |
|---|
| 2026.02.18 | ₩41,152 | ₩41,460 | ₩41,152 | ₩41,267 | +0.28% | 2.1만 |
|---|
| 2026.02.17 | ₩40,830 | ₩41,159 | ₩40,802 | ₩41,045 | +0.53% | 3만 |
|---|
| 2026.02.13 | ₩41,125 | ₩41,246 | ₩40,737 | ₩41,085 | -0.10% | 2.1만 |
|---|
| 2026.02.12 | ₩41,822 | ₩41,822 | ₩40,951 | ₩41,058 | -1.83% | 1.9만 |
|---|
| 2026.02.11 | ₩41,795 | ₩42,124 | ₩41,722 | ₩41,929 | +0.32% | 1.7만 |
|---|
| 2026.02.10 | ₩41,809 | ₩41,986 | ₩41,782 | ₩41,862 | +0.13% | 1.2만 |
|---|
| 2026.02.09 | ₩41,742 | ₩42,010 | ₩41,648 | ₩41,876 | +0.32% | 1.5만 |
|---|
| 2026.02.06 | ₩41,340 | ₩41,876 | ₩41,112 | ₩41,876 | +1.30% | 4.7만 |
|---|
| 2026.02.05 | ₩41,353 | ₩41,353 | ₩40,884 | ₩40,975 | -0.91% | 2만 |
|---|
| 2026.02.04 | ₩41,876 | ₩41,908 | ₩41,408 | ₩41,795 | -0.19% | 3.8만 |
|---|
| 2026.02.03 | ₩42,331 | ₩42,331 | ₩41,541 | ₩41,815 | -1.22% | 2.8만 |
|---|
| 2026.02.02 | ₩41,943 | ₩42,264 | ₩41,768 | ₩42,130 | +0.45% | 2.3만 |
|---|
| 2026.01.30 | ₩41,835 | ₩42,117 | ₩41,768 | ₩41,956 | +0.29% | 2.1만 |
|---|
| 2026.01.29 | ₩42,251 | ₩42,251 | ₩41,541 | ₩42,099 | -0.36% | 2만 |
|---|
| 2026.01.28 | ₩42,264 | ₩42,492 | ₩42,264 | ₩42,341 | +0.18% | 1.4만 |
|---|
| 2026.01.27 | ₩42,264 | ₩42,412 | ₩42,191 | ₩42,284 | +0.05% | 1.8만 |
|---|
| 2026.01.26 | ₩42,023 | ₩42,321 | ₩42,023 | ₩42,197 | +0.41% | 1.7만 |
|---|
| 2026.01.23 | ₩41,862 | ₩42,144 | ₩41,766 | ₩42,130 | +0.64% | 2만 |
|---|
| 2026.01.22 | ₩41,742 | ₩42,197 | ₩41,742 | ₩41,956 | +0.51% | 1.5만 |
|---|
| 2026.01.21 | ₩41,661 | ₩42,207 | ₩41,661 | ₩42,144 | +1.16% | 1.6만 |
|---|
| 2026.01.20 | ₩42,090 | ₩42,479 | ₩41,628 | ₩41,680 | -0.97% | 2.2만 |
|---|
| 2026.01.16 | ₩42,519 | ₩42,619 | ₩42,378 | ₩42,519 | 0.00% | 2.1만 |
|---|
| 2026.01.15 | ₩42,613 | ₩42,680 | ₩42,505 | ₩42,522 | -0.21% | 4.4만 |
|---|
| 2026.01.14 | ₩42,733 | ₩42,733 | ₩42,405 | ₩42,599 | -0.31% | 2만 |
|---|
| 2026.01.13 | ₩42,840 | ₩42,881 | ₩42,613 | ₩42,814 | -0.06% | 1.1만 |
|---|
| 2026.01.12 | ₩42,693 | ₩42,881 | ₩42,680 | ₩42,814 | +0.28% | 1.4만 |
|---|
| 2026.01.09 | ₩42,519 | ₩42,840 | ₩42,505 | ₩42,781 | +0.62% | 1.5만 |
|---|
| 2026.01.08 | ₩42,430 | ₩42,555 | ₩42,371 | ₩42,522 | +0.21% | 7.2천 |
|---|
| 2026.01.07 | ₩42,814 | ₩42,948 | ₩42,673 | ₩42,680 | -0.31% | 1.2만 |
|---|
| 2026.01.06 | ₩42,706 | ₩42,814 | ₩42,559 | ₩42,814 | +0.25% | 1.4만 |
|---|
| 2026.01.05 | ₩42,546 | ₩42,772 | ₩42,519 | ₩42,572 | +0.06% | 2.6만 |
|---|
| 2026.01.02 | ₩42,546 | ₩42,666 | ₩42,304 | ₩42,438 | -0.25% | 2.5만 |
|---|
| 2025.12.31 | ₩42,532 | ₩42,666 | ₩42,398 | ₩42,398 | -0.32% | 4.2만 |
|---|
| 2025.12.30 | ₩42,840 | ₩43,028 | ₩42,840 | ₩42,974 | +0.31% | 2.7만 |
|---|
| 2025.12.29 | ₩42,854 | ₩42,974 | ₩42,814 | ₩42,881 | +0.06% | 1.9만 |
|---|
| 2025.12.26 | ₩43,001 | ₩43,015 | ₩42,894 | ₩42,986 | -0.03% | 1.9만 |
|---|
| 2025.12.24 | ₩42,961 | ₩43,015 | ₩42,907 | ₩42,954 | -0.02% | 5.9천 |
|---|
| 2025.12.23 | ₩42,921 | ₩43,229 | ₩42,921 | ₩43,229 | +0.72% | 2.4만 |
|---|
| 2025.12.22 | ₩42,881 | ₩43,122 | ₩42,881 | ₩43,001 | +0.28% | 2.4만 |
|---|
| 2025.12.19 | ₩42,680 | ₩42,974 | ₩42,646 | ₩42,881 | +0.47% | 2만 |
|---|
| 2025.12.18 | ₩42,425 | ₩42,773 | ₩42,425 | ₩42,479 | +0.13% | 9.5천 |
|---|
| 2025.12.17 | ₩43,035 | ₩43,048 | ₩42,539 | ₩42,546 | -1.14% | 1.9만 |
|---|
| 2025.12.16 | ₩43,015 | ₩43,149 | ₩42,773 | ₩43,055 | +0.09% | 1.8만 |
|---|
| 2025.12.15 | ₩43,015 | ₩43,336 | ₩43,015 | ₩43,149 | +0.31% | 2.4만 |
|---|
| 2025.12.12 | ₩43,618 | ₩43,618 | ₩42,977 | ₩43,055 | -1.29% | 3만 |
|---|
| 2025.12.11 | ₩43,216 | ₩43,510 | ₩43,122 | ₩43,480 | +0.61% | 6.6천 |
|---|
| 2025.12.10 | ₩43,296 | ₩43,564 | ₩43,296 | ₩43,551 | +0.59% | 2.1만 |
|---|
| 2025.12.09 | ₩43,242 | ₩43,470 | ₩43,242 | ₩43,399 | +0.36% | 7.8천 |
|---|
| 2025.12.08 | ₩43,417 | ₩43,470 | ₩43,242 | ₩43,283 | -0.31% | 2.7만 |
|---|
| 2025.12.05 | ₩43,551 | ₩43,551 | ₩43,323 | ₩43,417 | -0.31% | 2.2만 |
|---|
| 2025.12.04 | ₩43,283 | ₩43,336 | ₩43,055 | ₩43,269 | -0.03% | 1.1만 |
|---|
| 2025.12.03 | ₩43,283 | ₩43,496 | ₩43,256 | ₩43,466 | +0.42% | 1.4만 |
|---|
| 2025.12.02 | ₩43,189 | ₩43,363 | ₩43,189 | ₩43,283 | +0.22% | 1만 |
|---|
| 2025.12.01 | ₩43,041 | ₩43,323 | ₩43,041 | ₩43,108 | +0.16% | 2만 |
|---|
| 2025.11.28 | ₩43,082 | ₩43,390 | ₩43,082 | ₩43,376 | +0.68% | 1.8만 |
|---|
| 2025.11.26 | ₩43,055 | ₩43,216 | ₩43,041 | ₩43,068 | +0.03% | 3.5만 |
|---|
| 2025.11.25 | ₩43,055 | ₩43,564 | ₩43,008 | ₩43,309 | +0.59% | 2.9만 |
|---|
| 2025.11.24 | ₩42,881 | ₩43,175 | ₩42,881 | ₩43,068 | +0.44% | 1.7만 |
|---|
| 2025.11.21 | ₩42,452 | ₩42,867 | ₩42,438 | ₩42,791 | +0.80% | 2만 |
|---|
| 2025.11.20 | ₩43,886 | ₩43,886 | ₩42,481 | ₩42,546 | -3.05% | 1.5만 |
|---|
| 2025.11.19 | ₩42,907 | ₩43,248 | ₩42,907 | ₩43,108 | +0.47% | 1.1만 |
|---|
| 2025.11.18 | ₩42,988 | ₩43,189 | ₩42,680 | ₩42,894 | -0.22% | 2.5만 |
|---|
| 2025.11.17 | ₩43,390 | ₩43,643 | ₩42,881 | ₩43,123 | -0.61% | 3.3만 |
|---|
| 2025.11.14 | ₩43,095 | ₩43,631 | ₩43,001 | ₩43,484 | +0.90% | 3.1만 |
|---|
| 2025.11.13 | ₩43,899 | ₩44,033 | ₩43,336 | ₩43,336 | -1.28% | 4.4만 |
|---|
| 2025.11.12 | ₩44,515 | ₩44,515 | ₩44,261 | ₩44,274 | -0.54% | 1.1만 |
|---|
| 2025.11.11 | ₩44,167 | ₩44,328 | ₩44,026 | ₩44,207 | +0.09% | 2.3만 |
|---|
| 2025.11.10 | ₩43,966 | ₩44,221 | ₩43,966 | ₩44,060 | +0.21% | 3만 |
|---|
| 2025.11.07 | ₩43,685 | ₩43,950 | ₩43,256 | ₩43,832 | +0.34% | 4만 |
|---|
| 2025.11.06 | ₩44,261 | ₩44,261 | ₩43,603 | ₩43,792 | -1.06% | 2.7만 |
|---|
| 2025.11.05 | ₩44,341 | ₩44,515 | ₩44,247 | ₩44,408 | +0.15% | 1.8만 |
|---|
| 2025.11.04 | ₩44,569 | ₩44,584 | ₩44,234 | ₩44,339 | -0.52% | 2.7만 |
|---|
| 2025.11.03 | ₩44,649 | ₩44,850 | ₩44,556 | ₩44,743 | +0.21% | 3만 |
|---|
| 2025.10.31 | ₩44,676 | ₩44,676 | ₩44,408 | ₩44,612 | -0.14% | 1.5만 |
|---|
| 2025.10.30 | ₩44,515 | ₩44,712 | ₩44,423 | ₩44,446 | -0.16% | 8.5천 |
|---|
| 2025.10.29 | ₩45,078 | ₩45,092 | ₩44,838 | ₩44,984 | -0.21% | 3.1만 |
|---|
| 2025.10.28 | ₩44,877 | ₩44,944 | ₩44,716 | ₩44,904 | +0.06% | 1.2만 |
|---|
| 2025.10.27 | ₩44,636 | ₩44,891 | ₩44,636 | ₩44,770 | +0.30% | 2.3만 |
|---|
| 2025.10.24 | ₩44,569 | ₩44,649 | ₩44,502 | ₩44,582 | +0.03% | 2.6만 |
|---|
| 2025.10.23 | ₩44,221 | ₩44,502 | ₩44,221 | ₩44,446 | +0.51% | 1.6만 |
|---|
| 2025.10.22 | ₩44,649 | ₩44,810 | ₩44,269 | ₩44,489 | -0.36% | 1.9만 |
|---|
| 2025.10.21 | ₩44,757 | ₩44,824 | ₩44,580 | ₩44,820 | +0.14% | 1.9만 |
|---|
| 2025.10.20 | ₩44,435 | ₩44,703 | ₩44,435 | ₩44,703 | +0.60% | 2만 |
|---|
| 2025.10.17 | ₩44,180 | ₩44,422 | ₩44,059 | ₩44,422 | +0.55% | 2.2만 |
|---|
| 2025.10.16 | ₩44,489 | ₩44,489 | ₩44,020 | ₩44,207 | -0.63% | 1.2만 |
|---|
| 2025.10.15 | ₩44,435 | ₩44,877 | ₩44,308 | ₩44,690 | +0.57% | 1.9만 |
|---|
| 2025.10.14 | ₩44,154 | ₩44,649 | ₩43,859 | ₩44,395 | +0.55% | 1.4만 |
|---|
| 2025.10.13 | ₩44,462 | ₩44,462 | ₩44,207 | ₩44,462 | 0.00% | 1.8만 |
|---|
| 2025.10.10 | ₩45,226 | ₩45,561 | ₩43,899 | ₩43,953 | -2.81% | 5.2만 |
|---|