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 | ₩38,573 | ₩38,653 | ₩38,497 | ₩38,653 | +0.21% | 1.6만 |
| 2026.10.08 | ₩38,587 | ₩38,613 | ₩38,359 | ₩38,426 | -0.42% | 1.5만 |
| 2026.10.07 | ₩38,787 | ₩38,854 | ₩38,647 | ₩38,854 | +0.17% | 1.4만 |
| 2026.10.06 | ₩38,841 | ₩39,015 | ₩38,711 | ₩38,881 | +0.10% | 2.9만 |
| 2026.10.05 | ₩38,653 | ₩38,720 | ₩38,453 | ₩38,653 | 0.00% | 3.6만 |
| 2026.10.02 | ₩38,680 | ₩38,774 | ₩38,386 | ₩38,453 | -0.59% | 4.2만 |
| 2026.10.01 | ₩38,413 | ₩38,486 | ₩38,077 | ₩38,310 | -0.27% | 3.1만 |
| 2026.09.30 | ₩38,506 | ₩38,992 | ₩38,413 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,413 |
| -0.24% |
| 1.6만 |
| 2026.09.29 | ₩38,520 | ₩38,589 | ₩38,413 | ₩38,530 | +0.03% | 8천 |
|---|
| 2026.09.28 | ₩38,613 | ₩38,747 | ₩38,480 | ₩38,514 | -0.26% | 3.1만 |
|---|
| 2026.09.25 | ₩38,774 | ₩38,881 | ₩38,600 | ₩38,777 | +0.01% | 2만 |
|---|
| 2026.09.24 | ₩38,453 | ₩38,680 | ₩38,413 | ₩38,680 | +0.59% | 1.8만 |
|---|
| 2026.09.23 | ₩39,108 | ₩39,108 | ₩38,786 | ₩38,786 | -0.82% | 8.4천 |
|---|
| 2026.09.22 | ₩39,028 | ₩39,122 | ₩38,948 | ₩39,122 | +0.24% | 1만 |
|---|
| 2026.09.21 | ₩38,600 | ₩39,028 | ₩38,600 | ₩39,027 | +1.11% | 2.6만 |
|---|
| 2026.09.18 | ₩38,506 | ₩38,613 | ₩38,386 | ₩38,573 | +0.17% | 1.8만 |
|---|
| 2026.09.17 | ₩38,065 | ₩38,469 | ₩38,065 | ₩38,439 | +0.98% | 2.4만 |
|---|
| 2026.09.16 | ₩38,386 | ₩38,643 | ₩38,025 | ₩38,252 | -0.35% | 2.1만 |
|---|
| 2026.09.15 | ₩38,413 | ₩38,827 | ₩38,319 | ₩38,411 | -0.00% | 1.6만 |
|---|
| 2026.09.14 | ₩38,640 | ₩38,760 | ₩38,386 | ₩38,493 | -0.38% | 6.7만 |
|---|
| 2026.09.11 | ₩38,801 | ₩38,854 | ₩38,627 | ₩38,841 | +0.10% | 2.6만 |
|---|
| 2026.09.10 | ₩38,560 | ₩38,560 | ₩38,373 | ₩38,480 | -0.21% | 2.2만 |
|---|
| 2026.09.09 | ₩39,001 | ₩39,001 | ₩38,801 | ₩38,871 | -0.33% | 7.7만 |
|---|
| 2026.09.08 | ₩39,135 | ₩39,218 | ₩38,944 | ₩39,001 | -0.34% | 2.6만 |
|---|
| 2026.09.04 | ₩39,322 | ₩39,322 | ₩39,081 | ₩39,135 | -0.48% | 1.8만 |
|---|
| 2026.09.03 | ₩39,122 | ₩39,309 | ₩38,945 | ₩39,279 | +0.40% | 2.1만 |
|---|
| 2026.09.02 | ₩38,934 | ₩39,281 | ₩38,934 | ₩39,126 | +0.49% | 2만 |
|---|
| 2026.09.01 | ₩38,960 | ₩39,148 | ₩38,960 | ₩39,019 | +0.15% | 2.9만 |
|---|
| 2026.08.31 | ₩39,309 | ₩39,309 | ₩39,072 | ₩39,282 | -0.07% | 1.7만 |
|---|
| 2026.08.28 | ₩39,496 | ₩39,576 | ₩39,229 | ₩39,275 | -0.56% | 3.2만 |
|---|
| 2026.08.27 | ₩39,389 | ₩39,456 | ₩39,188 | ₩39,349 | -0.10% | 1.2만 |
|---|
| 2026.08.26 | ₩39,362 | ₩39,416 | ₩39,282 | ₩39,396 | +0.08% | 2.4만 |
|---|
| 2026.08.25 | ₩39,349 | ₩39,496 | ₩39,282 | ₩39,381 | +0.08% | 3.1만 |
|---|
| 2026.08.24 | ₩39,336 | ₩39,362 | ₩39,135 | ₩39,289 | -0.12% | 1.6만 |
|---|
| 2026.08.21 | ₩39,322 | ₩39,456 | ₩39,269 | ₩39,388 | +0.17% | 1.2만 |
|---|
| 2026.08.20 | ₩39,563 | ₩39,563 | ₩39,188 | ₩39,188 | -0.95% | 2.1만 |
|---|
| 2026.08.19 | ₩39,817 | ₩39,924 | ₩39,697 | ₩39,790 | -0.07% | 1.3만 |
|---|
| 2026.08.18 | ₩39,616 | ₩39,909 | ₩39,616 | ₩39,670 | +0.14% | 1.8만 |
|---|
| 2026.08.17 | ₩39,964 | ₩40,098 | ₩39,964 | ₩39,999 | +0.09% | 1.6만 |
|---|
| 2026.08.14 | ₩40,125 | ₩40,258 | ₩39,996 | ₩40,105 | -0.05% | 2만 |
|---|
| 2026.08.13 | ₩40,085 | ₩40,178 | ₩39,964 | ₩40,091 | +0.02% | 1.6만 |
|---|
| 2026.08.12 | ₩40,392 | ₩40,392 | ₩40,098 | ₩40,172 | -0.55% | 2.3만 |
|---|
| 2026.08.11 | ₩40,339 | ₩40,339 | ₩40,058 | ₩40,151 | -0.46% | 9.3천 |
|---|
| 2026.08.10 | ₩40,058 | ₩40,245 | ₩40,026 | ₩40,159 | +0.25% | 1.1만 |
|---|
| 2026.08.07 | ₩39,884 | ₩40,205 | ₩39,884 | ₩40,117 | +0.58% | 2만 |
|---|
| 2026.08.06 | ₩40,111 | ₩40,111 | ₩39,857 | ₩39,991 | -0.30% | 8.3천 |
|---|
| 2026.08.05 | ₩40,352 | ₩40,533 | ₩40,138 | ₩40,296 | -0.14% | 1.5만 |
|---|
| 2026.08.04 | ₩40,459 | ₩40,459 | ₩39,750 | ₩40,190 | -0.66% | 2만 |
|---|
| 2026.08.03 | ₩39,309 | ₩39,725 | ₩39,099 | ₩39,670 | +0.92% | 1.6만 |
|---|
| 2026.07.31 | ₩38,988 | ₩39,142 | ₩38,787 | ₩39,142 | +0.39% | 2.1만 |
|---|
| 2026.07.30 | ₩38,974 | ₩38,974 | ₩38,560 | ₩38,827 | -0.38% | 1.1만 |
|---|
| 2026.07.29 | ₩39,068 | ₩39,088 | ₩38,520 | ₩38,718 | -0.90% | 1.8만 |
|---|
| 2026.07.28 | ₩38,854 | ₩39,175 | ₩38,854 | ₩39,084 | +0.59% | 1.3만 |
|---|
| 2026.07.27 | ₩38,801 | ₩39,269 | ₩38,787 | ₩38,961 | +0.41% | 1.6만 |
|---|
| 2026.07.24 | ₩38,801 | ₩39,175 | ₩38,787 | ₩38,888 | +0.22% | 1.1만 |
|---|
| 2026.07.23 | ₩39,028 | ₩39,055 | ₩38,798 | ₩38,823 | -0.52% | 1.7만 |
|---|
| 2026.07.22 | ₩39,322 | ₩39,697 | ₩39,322 | ₩39,562 | +0.61% | 1.1만 |
|---|
| 2026.07.21 | ₩39,354 | ₩39,576 | ₩39,354 | ₩39,527 | +0.44% | 1.4만 |
|---|
| 2026.07.20 | ₩39,523 | ₩39,590 | ₩39,215 | ₩39,293 | -0.58% | 1.7만 |
|---|
| 2026.07.17 | ₩39,095 | ₩39,583 | ₩39,095 | ₩39,202 | +0.27% | 3.9만 |
|---|
| 2026.07.16 | ₩39,804 | ₩39,897 | ₩39,550 | ₩39,631 | -0.43% | 1.4만 |
|---|
| 2026.07.15 | ₩40,058 | ₩40,127 | ₩39,937 | ₩40,032 | -0.06% | 8.1천 |
|---|
| 2026.07.14 | ₩40,325 | ₩40,325 | ₩39,817 | ₩39,988 | -0.84% | 1.2만 |
|---|
| 2026.07.13 | ₩39,616 | ₩40,110 | ₩39,616 | ₩39,877 | +0.66% | 1.6만 |
|---|
| 2026.07.10 | ₩40,111 | ₩40,279 | ₩39,972 | ₩40,138 | +0.07% | 2.6만 |
|---|
| 2026.07.09 | ₩39,897 | ₩39,992 | ₩39,738 | ₩39,939 | +0.10% | 1.4만 |
|---|
| 2026.07.08 | ₩39,951 | ₩39,991 | ₩39,657 | ₩39,972 | +0.05% | 2.9만 |
|---|
| 2026.07.07 | ₩40,031 | ₩40,232 | ₩39,857 | ₩40,024 | -0.02% | 2.9만 |
|---|
| 2026.07.06 | ₩39,964 | ₩40,192 | ₩39,964 | ₩40,178 | +0.54% | 2.7만 |
|---|
| 2026.07.02 | ₩40,058 | ₩40,085 | ₩39,690 | ₩39,911 | -0.37% | 1.7만 |
|---|
| 2026.07.01 | ₩40,044 | ₩40,192 | ₩39,971 | ₩40,125 | +0.20% | 1.2만 |
|---|
| 2026.06.30 | ₩39,978 | ₩40,151 | ₩39,830 | ₩40,071 | +0.23% | 2.4만 |
|---|
| 2026.06.29 | ₩39,523 | ₩39,949 | ₩39,523 | ₩39,737 | +0.54% | 3만 |
|---|
| 2026.06.26 | ₩39,282 | ₩39,683 | ₩39,215 | ₩39,574 | +0.74% | 2.8만 |
|---|
| 2026.06.25 | ₩39,790 | ₩39,790 | ₩39,362 | ₩39,496 | -0.74% | 2.3만 |
|---|
| 2026.06.24 | ₩39,951 | ₩39,978 | ₩39,523 | ₩39,737 | -0.54% | 2.2만 |
|---|
| 2026.06.23 | ₩39,804 | ₩39,951 | ₩39,630 | ₩39,753 | -0.13% | 2.2만 |
|---|
| 2026.06.22 | ₩40,419 | ₩40,419 | ₩40,125 | ₩40,272 | -0.36% | 3.4만 |
|---|
| 2026.06.18 | ₩40,205 | ₩40,526 | ₩40,058 | ₩40,308 | +0.26% | 2.2만 |
|---|
| 2026.06.17 | ₩40,660 | ₩40,713 | ₩40,058 | ₩40,143 | -1.27% | 3.1만 |
|---|
| 2026.06.16 | ₩40,686 | ₩40,820 | ₩40,594 | ₩40,613 | -0.18% | 4만 |
|---|
| 2026.06.15 | ₩40,258 | ₩40,954 | ₩40,258 | ₩40,768 | +1.27% | 4.8만 |
|---|
| 2026.06.12 | ₩40,004 | ₩40,365 | ₩39,824 | ₩40,192 | +0.47% | 4.3만 |
|---|
| 2026.06.11 | ₩39,028 | ₩40,111 | ₩39,028 | ₩39,999 | +2.49% | 3.7만 |
|---|
| 2026.06.10 | ₩39,857 | ₩40,285 | ₩39,523 | ₩39,523 | -0.84% | 2.8만 |
|---|
| 2026.06.09 | ₩40,579 | ₩40,585 | ₩39,389 | ₩40,192 | -0.96% | 6.3만 |
|---|
| 2026.06.08 | ₩40,419 | ₩40,673 | ₩40,272 | ₩40,352 | -0.17% | 2.4만 |
|---|
| 2026.06.05 | ₩41,355 | ₩41,355 | ₩39,892 | ₩40,285 | -2.59% | 3.8만 |
|---|
| 2026.06.04 | ₩41,141 | ₩41,385 | ₩41,002 | ₩41,195 | +0.13% | 2만 |
|---|
| 2026.06.03 | ₩41,690 | ₩41,690 | ₩41,395 | ₩41,462 | -0.55% | 4.6만 |
|---|
| 2026.06.02 | ₩41,536 | ₩41,724 | ₩41,489 | ₩41,683 | +0.35% | 9.6천 |
|---|
| 2026.06.01 | ₩41,623 | ₩42,051 | ₩40,954 | ₩41,608 | -0.04% | 2.4만 |
|---|
| 2026.05.29 | ₩42,064 | ₩42,064 | ₩41,476 | ₩41,596 | -1.11% | 3.3만 |
|---|
| 2026.05.28 | ₩41,195 | ₩41,583 | ₩41,048 | ₩41,542 | +0.84% | 1.5만 |
|---|
| 2026.05.27 | ₩41,596 | ₩41,596 | ₩41,435 | ₩41,540 | -0.14% | 1.2만 |
|---|
| 2026.05.26 | ₩41,609 | ₩41,663 | ₩41,395 | ₩41,569 | -0.10% | 1.8만 |
|---|
| 2026.05.22 | ₩41,462 | ₩41,476 | ₩41,155 | ₩41,328 | -0.32% | 4.3만 |
|---|
| 2026.05.21 | ₩40,967 | ₩41,248 | ₩40,954 | ₩41,156 | +0.46% | 1.4만 |
|---|
| 2026.05.20 | ₩41,208 | ₩41,385 | ₩41,114 | ₩41,385 | +0.43% | 1.6만 |
|---|
| 2026.05.19 | ₩40,982 | ₩41,181 | ₩40,887 | ₩40,971 | -0.03% | 1.5만 |
|---|
| 2026.05.18 | ₩41,262 | ₩41,264 | ₩40,981 | ₩41,203 | -0.14% | 1.7만 |
|---|
| 2026.05.15 | ₩41,609 | ₩41,609 | ₩41,181 | ₩41,248 | -0.87% | 1.8만 |
|---|
| 2026.05.14 | ₩41,395 | ₩41,823 | ₩41,395 | ₩41,698 | +0.73% | 1.6만 |
|---|
| 2026.05.13 | ₩41,529 | ₩41,730 | ₩41,409 | ₩41,720 | +0.46% | 2.1만 |
|---|
| 2026.05.12 | ₩41,462 | ₩41,509 | ₩41,135 | ₩41,509 | +0.11% | 2만 |
|---|
| 2026.05.11 | ₩41,302 | ₩41,591 | ₩41,302 | ₩41,435 | +0.32% | 2.5만 |
|---|
| 2026.05.08 | ₩41,395 | ₩41,462 | ₩41,181 | ₩41,389 | -0.02% | 2만 |
|---|
| 2026.05.07 | ₩41,061 | ₩41,322 | ₩41,061 | ₩41,221 | +0.39% | 1.6만 |
|---|
| 2026.05.06 | ₩41,061 | ₩41,529 | ₩41,061 | ₩41,382 | +0.78% | 2.4만 |
|---|
| 2026.05.05 | ₩40,713 | ₩41,053 | ₩40,700 | ₩40,930 | +0.53% | 1.9만 |
|---|
| 2026.05.04 | ₩40,633 | ₩40,874 | ₩40,419 | ₩40,629 | -0.01% | 2.2만 |
|---|
| 2026.05.01 | ₩40,914 | ₩41,021 | ₩40,765 | ₩40,818 | -0.24% | 3만 |
|---|
| 2026.04.30 | ₩40,365 | ₩40,767 | ₩40,359 | ₩40,753 | +0.96% | 1만 |
|---|
| 2026.04.29 | ₩40,847 | ₩40,847 | ₩40,466 | ₩40,633 | -0.52% | 1.5만 |
|---|
| 2026.04.28 | ₩40,526 | ₩40,606 | ₩40,411 | ₩40,582 | +0.14% | 1.1만 |
|---|
| 2026.04.27 | ₩40,486 | ₩40,767 | ₩40,486 | ₩40,693 | +0.51% | 2.1만 |
|---|
| 2026.04.24 | ₩40,472 | ₩40,713 | ₩40,339 | ₩40,593 | +0.30% | 3.3만 |
|---|
| 2026.04.23 | ₩40,539 | ₩40,553 | ₩40,018 | ₩40,419 | -0.30% | 3.6만 |
|---|
| 2026.04.22 | ₩40,727 | ₩40,740 | ₩40,486 | ₩40,680 | -0.11% | 1.8만 |
|---|
| 2026.04.21 | ₩40,941 | ₩40,941 | ₩40,285 | ₩40,352 | -1.44% | 1.8만 |
|---|
| 2026.04.20 | ₩40,579 | ₩41,462 | ₩40,071 | ₩41,168 | +1.45% | 2.3만 |
|---|
| 2026.04.17 | ₩40,887 | ₩40,887 | ₩40,406 | ₩40,573 | -0.77% | 1.9만 |
|---|
| 2026.04.16 | ₩40,205 | ₩40,312 | ₩39,991 | ₩40,245 | +0.10% | 1.5만 |
|---|
| 2026.04.15 | ₩40,125 | ₩40,392 | ₩40,111 | ₩40,390 | +0.66% | 2만 |
|---|
| 2026.04.14 | ₩39,817 | ₩40,109 | ₩39,788 | ₩40,023 | +0.52% | 1.1만 |
|---|
| 2026.04.13 | ₩39,269 | ₩39,599 | ₩39,068 | ₩39,599 | +0.84% | 3.7만 |
|---|
| 2026.04.10 | ₩39,456 | ₩39,509 | ₩39,322 | ₩39,443 | -0.03% | 2.5만 |
|---|
| 2026.04.09 | ₩39,282 | ₩39,456 | ₩38,988 | ₩39,368 | +0.22% | 1.4만 |
|---|
| 2026.04.08 | ₩39,322 | ₩39,322 | ₩39,115 | ₩39,322 | 0.00% | 2.6만 |
|---|
| 2026.04.07 | ₩38,252 | ₩38,332 | ₩37,878 | ₩38,266 | +0.03% | 2.1만 |
|---|
| 2026.04.06 | ₩38,266 | ₩38,373 | ₩38,092 | ₩38,271 | +0.01% | 1.4만 |
|---|
| 2026.04.02 | ₩37,543 | ₩38,172 | ₩37,543 | ₩38,148 | +1.61% | 1.3만 |
|---|
| 2026.04.01 | ₩38,386 | ₩38,546 | ₩38,038 | ₩38,386 | 0.00% | 2만 |
|---|
| 2026.03.31 | ₩37,557 | ₩38,126 | ₩37,155 | ₩38,044 | +1.30% | 3.3만 |
|---|
| 2026.03.30 | ₩37,530 | ₩37,530 | ₩37,022 | ₩37,115 | -1.10% | 1.5만 |
|---|
| 2026.03.27 | ₩38,092 | ₩38,092 | ₩36,661 | ₩37,249 | -2.21% | 2.3만 |
|---|
| 2026.03.26 | ₩38,038 | ₩38,386 | ₩37,804 | ₩37,811 | -0.60% | 2.9만 |
|---|
| 2026.03.25 | ₩39,068 | ₩39,068 | ₩38,587 | ₩38,641 | -1.09% | 1.6만 |
|---|
| 2026.03.24 | ₩38,232 | ₩38,667 | ₩38,228 | ₩38,508 | +0.72% | 2만 |
|---|
| 2026.03.23 | ₩38,346 | ₩38,974 | ₩38,346 | ₩38,680 | +0.87% | 3만 |
|---|
| 2026.03.20 | ₩38,774 | ₩38,774 | ₩37,998 | ₩38,199 | -1.48% | 3만 |
|---|
| 2026.03.19 | ₩38,667 | ₩38,846 | ₩38,453 | ₩38,680 | +0.03% | 3.4만 |
|---|
| 2026.03.18 | ₩38,934 | ₩39,496 | ₩38,934 | ₩38,948 | +0.03% | 8.8천 |
|---|
| 2026.03.17 | ₩39,576 | ₩39,785 | ₩39,509 | ₩39,550 | -0.07% | 1.2만 |
|---|
| 2026.03.16 | ₩39,349 | ₩39,562 | ₩39,349 | ₩39,402 | +0.14% | 2만 |
|---|
| 2026.03.13 | ₩39,603 | ₩39,657 | ₩39,001 | ₩39,116 | -1.23% | 2.5만 |
|---|
| 2026.03.12 | ₩39,710 | ₩39,710 | ₩39,349 | ₩39,389 | -0.81% | 9.6천 |
|---|
| 2026.03.11 | ₩39,978 | ₩40,232 | ₩39,884 | ₩40,122 | +0.36% | 1.3만 |
|---|
| 2026.03.10 | ₩39,978 | ₩40,352 | ₩39,924 | ₩40,031 | +0.13% | 2.7만 |
|---|
| 2026.03.09 | ₩39,603 | ₩40,044 | ₩39,235 | ₩40,044 | +1.11% | 1.7만 |
|---|
| 2026.03.06 | ₩39,857 | ₩40,145 | ₩39,599 | ₩39,897 | +0.10% | 1.9만 |
|---|
| 2026.03.05 | ₩40,419 | ₩40,459 | ₩40,047 | ₩40,379 | -0.10% | 1.1만 |
|---|
| 2026.03.04 | ₩40,192 | ₩40,854 | ₩40,192 | ₩40,763 | +1.42% | 2.6만 |
|---|
| 2026.03.03 | ₩40,071 | ₩40,633 | ₩39,911 | ₩40,526 | +1.13% | 1.5만 |
|---|
| 2026.03.02 | ₩40,232 | ₩40,840 | ₩40,232 | ₩40,807 | +1.43% | 3.9만 |
|---|
| 2026.02.27 | ₩40,673 | ₩40,834 | ₩40,559 | ₩40,767 | +0.23% | 2.1만 |
|---|
| 2026.02.26 | ₩41,208 | ₩41,208 | ₩40,673 | ₩40,860 | -0.84% | 1.6만 |
|---|
| 2026.02.25 | ₩41,195 | ₩41,327 | ₩41,155 | ₩41,296 | +0.25% | 4.6만 |
|---|
| 2026.02.24 | ₩40,686 | ₩41,028 | ₩40,686 | ₩41,026 | +0.83% | 1.3만 |
|---|
| 2026.02.23 | ₩41,208 | ₩41,208 | ₩40,660 | ₩40,847 | -0.88% | 2만 |
|---|
| 2026.02.20 | ₩40,967 | ₩41,181 | ₩40,787 | ₩41,122 | +0.38% | 2.1만 |
|---|
| 2026.02.19 | ₩40,727 | ₩41,007 | ₩40,700 | ₩40,847 | +0.30% | 2.2만 |
|---|
| 2026.02.18 | ₩41,074 | ₩41,382 | ₩41,074 | ₩41,189 | +0.28% | 2.1만 |
|---|
| 2026.02.17 | ₩40,753 | ₩41,081 | ₩40,725 | ₩40,967 | +0.53% | 3만 |
|---|
| 2026.02.13 | ₩41,048 | ₩41,168 | ₩40,660 | ₩41,007 | -0.10% | 2.1만 |
|---|
| 2026.02.12 | ₩41,743 | ₩41,743 | ₩40,874 | ₩40,981 | -1.83% | 1.9만 |
|---|
| 2026.02.11 | ₩41,716 | ₩42,044 | ₩41,643 | ₩41,850 | +0.32% | 1.7만 |
|---|
| 2026.02.10 | ₩41,730 | ₩41,906 | ₩41,703 | ₩41,783 | +0.13% | 1.2만 |
|---|
| 2026.02.09 | ₩41,663 | ₩41,930 | ₩41,569 | ₩41,797 | +0.32% | 1.5만 |
|---|
| 2026.02.06 | ₩41,262 | ₩41,797 | ₩41,034 | ₩41,797 | +1.30% | 4.7만 |
|---|
| 2026.02.05 | ₩41,275 | ₩41,275 | ₩40,807 | ₩40,898 | -0.91% | 2만 |
|---|
| 2026.02.04 | ₩41,797 | ₩41,829 | ₩41,330 | ₩41,716 | -0.19% | 3.8만 |
|---|
| 2026.02.03 | ₩42,251 | ₩42,251 | ₩41,462 | ₩41,736 | -1.22% | 2.8만 |
|---|
| 2026.02.02 | ₩41,863 | ₩42,184 | ₩41,690 | ₩42,051 | +0.45% | 2.3만 |
|---|
| 2026.01.30 | ₩41,756 | ₩42,037 | ₩41,690 | ₩41,877 | +0.29% | 2.1만 |
|---|
| 2026.01.29 | ₩42,171 | ₩42,171 | ₩41,462 | ₩42,020 | -0.36% | 2만 |
|---|
| 2026.01.28 | ₩42,184 | ₩42,412 | ₩42,184 | ₩42,261 | +0.18% | 1.4만 |
|---|
| 2026.01.27 | ₩42,184 | ₩42,332 | ₩42,111 | ₩42,204 | +0.05% | 1.8만 |
|---|
| 2026.01.26 | ₩41,944 | ₩42,241 | ₩41,944 | ₩42,118 | +0.41% | 1.7만 |
|---|
| 2026.01.23 | ₩41,783 | ₩42,064 | ₩41,687 | ₩42,051 | +0.64% | 2만 |
|---|
| 2026.01.22 | ₩41,663 | ₩42,118 | ₩41,663 | ₩41,877 | +0.51% | 1.5만 |
|---|
| 2026.01.21 | ₩41,583 | ₩42,127 | ₩41,583 | ₩42,064 | +1.16% | 1.6만 |
|---|
| 2026.01.20 | ₩42,011 | ₩42,398 | ₩41,549 | ₩41,601 | -0.97% | 2.2만 |
|---|
| 2026.01.16 | ₩42,439 | ₩42,539 | ₩42,298 | ₩42,439 | 0.00% | 2.1만 |
|---|
| 2026.01.15 | ₩42,532 | ₩42,599 | ₩42,425 | ₩42,441 | -0.21% | 4.4만 |
|---|
| 2026.01.14 | ₩42,653 | ₩42,653 | ₩42,325 | ₩42,519 | -0.31% | 2만 |
|---|
| 2026.01.13 | ₩42,760 | ₩42,800 | ₩42,532 | ₩42,733 | -0.06% | 1.1만 |
|---|
| 2026.01.12 | ₩42,612 | ₩42,800 | ₩42,599 | ₩42,733 | +0.28% | 1.4만 |
|---|
| 2026.01.09 | ₩42,439 | ₩42,760 | ₩42,425 | ₩42,701 | +0.62% | 1.5만 |
|---|
| 2026.01.08 | ₩42,350 | ₩42,475 | ₩42,291 | ₩42,441 | +0.21% | 7.2천 |
|---|
| 2026.01.07 | ₩42,733 | ₩42,867 | ₩42,592 | ₩42,599 | -0.31% | 1.2만 |
|---|
| 2026.01.06 | ₩42,626 | ₩42,733 | ₩42,479 | ₩42,733 | +0.25% | 1.4만 |
|---|
| 2026.01.05 | ₩42,465 | ₩42,691 | ₩42,439 | ₩42,492 | +0.06% | 2.6만 |
|---|
| 2026.01.02 | ₩42,465 | ₩42,586 | ₩42,225 | ₩42,358 | -0.25% | 2.5만 |
|---|
| 2025.12.31 | ₩42,452 | ₩42,586 | ₩42,318 | ₩42,318 | -0.32% | 4.2만 |
|---|
| 2025.12.30 | ₩42,760 | ₩42,947 | ₩42,760 | ₩42,893 | +0.31% | 2.7만 |
|---|
| 2025.12.29 | ₩42,773 | ₩42,893 | ₩42,733 | ₩42,800 | +0.06% | 1.9만 |
|---|
| 2025.12.26 | ₩42,920 | ₩42,933 | ₩42,813 | ₩42,905 | -0.03% | 1.9만 |
|---|
| 2025.12.24 | ₩42,880 | ₩42,933 | ₩42,826 | ₩42,873 | -0.02% | 5.9천 |
|---|
| 2025.12.23 | ₩42,840 | ₩43,147 | ₩42,840 | ₩43,147 | +0.72% | 2.4만 |
|---|
| 2025.12.22 | ₩42,800 | ₩43,040 | ₩42,800 | ₩42,920 | +0.28% | 2.4만 |
|---|
| 2025.12.19 | ₩42,599 | ₩42,893 | ₩42,566 | ₩42,800 | +0.47% | 2만 |
|---|
| 2025.12.18 | ₩42,345 | ₩42,693 | ₩42,345 | ₩42,398 | +0.13% | 9.5천 |
|---|
| 2025.12.17 | ₩42,953 | ₩42,967 | ₩42,459 | ₩42,465 | -1.14% | 1.9만 |
|---|
| 2025.12.16 | ₩42,933 | ₩43,067 | ₩42,693 | ₩42,974 | +0.09% | 1.8만 |
|---|
| 2025.12.15 | ₩42,933 | ₩43,254 | ₩42,933 | ₩43,067 | +0.31% | 2.4만 |
|---|
| 2025.12.12 | ₩43,535 | ₩43,535 | ₩42,896 | ₩42,974 | -1.29% | 3만 |
|---|
| 2025.12.11 | ₩43,134 | ₩43,428 | ₩43,040 | ₩43,398 | +0.61% | 6.6천 |
|---|
| 2025.12.10 | ₩43,214 | ₩43,482 | ₩43,214 | ₩43,468 | +0.59% | 2.1만 |
|---|
| 2025.12.09 | ₩43,161 | ₩43,388 | ₩43,161 | ₩43,317 | +0.36% | 7.8천 |
|---|
| 2025.12.08 | ₩43,335 | ₩43,388 | ₩43,161 | ₩43,201 | -0.31% | 2.7만 |
|---|
| 2025.12.05 | ₩43,468 | ₩43,468 | ₩43,241 | ₩43,335 | -0.31% | 2.2만 |
|---|
| 2025.12.04 | ₩43,201 | ₩43,254 | ₩42,974 | ₩43,188 | -0.03% | 1.1만 |
|---|
| 2025.12.03 | ₩43,201 | ₩43,414 | ₩43,174 | ₩43,384 | +0.42% | 1.4만 |
|---|
| 2025.12.02 | ₩43,107 | ₩43,281 | ₩43,107 | ₩43,201 | +0.22% | 1만 |
|---|
| 2025.12.01 | ₩42,960 | ₩43,241 | ₩42,960 | ₩43,027 | +0.16% | 2만 |
|---|
| 2025.11.28 | ₩43,000 | ₩43,308 | ₩43,000 | ₩43,295 | +0.68% | 1.8만 |
|---|
| 2025.11.26 | ₩42,974 | ₩43,134 | ₩42,960 | ₩42,987 | +0.03% | 3.5만 |
|---|
| 2025.11.25 | ₩42,974 | ₩43,482 | ₩42,927 | ₩43,228 | +0.59% | 2.9만 |
|---|
| 2025.11.24 | ₩42,800 | ₩43,094 | ₩42,800 | ₩42,987 | +0.44% | 1.7만 |
|---|
| 2025.11.21 | ₩42,372 | ₩42,786 | ₩42,358 | ₩42,710 | +0.80% | 2만 |
|---|
| 2025.11.20 | ₩43,803 | ₩43,803 | ₩42,401 | ₩42,465 | -3.05% | 1.5만 |
|---|
| 2025.11.19 | ₩42,826 | ₩43,166 | ₩42,826 | ₩43,027 | +0.47% | 1.1만 |
|---|
| 2025.11.18 | ₩42,907 | ₩43,107 | ₩42,599 | ₩42,813 | -0.22% | 2.5만 |
|---|
| 2025.11.17 | ₩43,308 | ₩43,561 | ₩42,800 | ₩43,042 | -0.61% | 3.3만 |
|---|
| 2025.11.14 | ₩43,014 | ₩43,549 | ₩42,920 | ₩43,402 | +0.90% | 3.1만 |
|---|
| 2025.11.13 | ₩43,816 | ₩43,950 | ₩43,254 | ₩43,254 | -1.28% | 4.4만 |
|---|
| 2025.11.12 | ₩44,431 | ₩44,431 | ₩44,177 | ₩44,191 | -0.54% | 1.1만 |
|---|
| 2025.11.11 | ₩44,084 | ₩44,244 | ₩43,943 | ₩44,124 | +0.09% | 2.3만 |
|---|
| 2025.11.10 | ₩43,883 | ₩44,137 | ₩43,883 | ₩43,977 | +0.21% | 3만 |
|---|
| 2025.11.07 | ₩43,602 | ₩43,867 | ₩43,174 | ₩43,749 | +0.34% | 4만 |
|---|
| 2025.11.06 | ₩44,177 | ₩44,177 | ₩43,521 | ₩43,709 | -1.06% | 2.7만 |
|---|
| 2025.11.05 | ₩44,258 | ₩44,431 | ₩44,164 | ₩44,324 | +0.15% | 1.8만 |
|---|
| 2025.11.04 | ₩44,485 | ₩44,500 | ₩44,151 | ₩44,255 | -0.52% | 2.7만 |
|---|
| 2025.11.03 | ₩44,565 | ₩44,766 | ₩44,472 | ₩44,659 | +0.21% | 3만 |
|---|
| 2025.10.31 | ₩44,592 | ₩44,592 | ₩44,324 | ₩44,528 | -0.14% | 1.5만 |
|---|
| 2025.10.30 | ₩44,431 | ₩44,628 | ₩44,339 | ₩44,362 | -0.16% | 8.5천 |
|---|
| 2025.10.29 | ₩44,993 | ₩45,007 | ₩44,754 | ₩44,900 | -0.21% | 3.1만 |
|---|
| 2025.10.28 | ₩44,793 | ₩44,859 | ₩44,632 | ₩44,819 | +0.06% | 1.2만 |
|---|
| 2025.10.27 | ₩44,552 | ₩44,806 | ₩44,552 | ₩44,686 | +0.30% | 2.3만 |
|---|
| 2025.10.24 | ₩44,485 | ₩44,565 | ₩44,418 | ₩44,498 | +0.03% | 2.6만 |
|---|
| 2025.10.23 | ₩44,137 | ₩44,418 | ₩44,137 | ₩44,362 | +0.51% | 1.6만 |
|---|
| 2025.10.22 | ₩44,565 | ₩44,726 | ₩44,185 | ₩44,405 | -0.36% | 1.9만 |
|---|
| 2025.10.21 | ₩44,672 | ₩44,739 | ₩44,496 | ₩44,735 | +0.14% | 1.9만 |
|---|
| 2025.10.20 | ₩44,351 | ₩44,619 | ₩44,351 | ₩44,619 | +0.60% | 2만 |
|---|
| 2025.10.17 | ₩44,097 | ₩44,338 | ₩43,975 | ₩44,338 | +0.55% | 2.2만 |
|---|
| 2025.10.16 | ₩44,405 | ₩44,405 | ₩43,937 | ₩44,124 | -0.63% | 1.2만 |
|---|
| 2025.10.15 | ₩44,351 | ₩44,793 | ₩44,224 | ₩44,605 | +0.57% | 1.9만 |
|---|
| 2025.10.14 | ₩44,070 | ₩44,565 | ₩43,776 | ₩44,311 | +0.55% | 1.4만 |
|---|
| 2025.10.13 | ₩44,378 | ₩44,378 | ₩44,124 | ₩44,378 | 0.00% | 1.8만 |
|---|
| 2025.10.10 | ₩45,140 | ₩45,475 | ₩43,816 | ₩43,870 | -2.81% | 5.2만 |
|---|