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 | ₩38,564 | ₩38,645 | ₩38,488 | ₩38,645 | +0.21% | 1.6만 |
| 2026.10.08 | ₩38,578 | ₩38,604 | ₩38,350 | ₩38,417 | -0.42% | 1.5만 |
| 2026.10.07 | ₩38,778 | ₩38,845 | ₩38,638 | ₩38,845 | +0.17% | 1.4만 |
| 2026.10.06 | ₩38,832 | ₩39,006 | ₩38,702 | ₩38,872 | +0.10% | 2.9만 |
| 2026.10.05 | ₩38,645 | ₩38,711 | ₩38,444 | ₩38,645 | 0.00% | 3.6만 |
| 2026.10.02 | ₩38,671 | ₩38,765 | ₩38,377 | ₩38,444 | -0.59% | 4.2만 |
| 2026.10.01 | ₩38,404 | ₩38,477 | ₩38,068 | ₩38,301 | -0.27% | 3.1만 |
| 2026.09.30 | ₩38,497 | ₩38,983 | ₩38,404 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,404 |
| -0.24% |
| 1.6만 |
| 2026.09.29 | ₩38,511 | ₩38,580 | ₩38,404 | ₩38,521 | +0.03% | 8천 |
|---|
| 2026.09.28 | ₩38,604 | ₩38,738 | ₩38,471 | ₩38,505 | -0.26% | 3.1만 |
|---|
| 2026.09.25 | ₩38,765 | ₩38,872 | ₩38,591 | ₩38,768 | +0.01% | 2만 |
|---|
| 2026.09.24 | ₩38,444 | ₩38,671 | ₩38,404 | ₩38,671 | +0.59% | 1.8만 |
|---|
| 2026.09.23 | ₩39,099 | ₩39,099 | ₩38,777 | ₩38,777 | -0.82% | 8.4천 |
|---|
| 2026.09.22 | ₩39,019 | ₩39,113 | ₩38,939 | ₩39,113 | +0.24% | 1만 |
|---|
| 2026.09.21 | ₩38,591 | ₩39,019 | ₩38,591 | ₩39,018 | +1.11% | 2.6만 |
|---|
| 2026.09.18 | ₩38,497 | ₩38,604 | ₩38,377 | ₩38,564 | +0.17% | 1.8만 |
|---|
| 2026.09.17 | ₩38,056 | ₩38,460 | ₩38,056 | ₩38,431 | +0.98% | 2.4만 |
|---|
| 2026.09.16 | ₩38,377 | ₩38,634 | ₩38,016 | ₩38,243 | -0.35% | 2.1만 |
|---|
| 2026.09.15 | ₩38,404 | ₩38,818 | ₩38,310 | ₩38,402 | -0.00% | 1.6만 |
|---|
| 2026.09.14 | ₩38,631 | ₩38,751 | ₩38,377 | ₩38,484 | -0.38% | 6.7만 |
|---|
| 2026.09.11 | ₩38,792 | ₩38,845 | ₩38,618 | ₩38,832 | +0.10% | 2.6만 |
|---|
| 2026.09.10 | ₩38,551 | ₩38,551 | ₩38,364 | ₩38,471 | -0.21% | 2.2만 |
|---|
| 2026.09.09 | ₩38,992 | ₩38,992 | ₩38,792 | ₩38,862 | -0.33% | 7.7만 |
|---|
| 2026.09.08 | ₩39,126 | ₩39,209 | ₩38,935 | ₩38,992 | -0.34% | 2.6만 |
|---|
| 2026.09.04 | ₩39,313 | ₩39,313 | ₩39,072 | ₩39,126 | -0.48% | 1.8만 |
|---|
| 2026.09.03 | ₩39,113 | ₩39,300 | ₩38,936 | ₩39,270 | +0.40% | 2.1만 |
|---|
| 2026.09.02 | ₩38,925 | ₩39,272 | ₩38,925 | ₩39,117 | +0.49% | 2만 |
|---|
| 2026.09.01 | ₩38,951 | ₩39,139 | ₩38,951 | ₩39,010 | +0.15% | 2.9만 |
|---|
| 2026.08.31 | ₩39,300 | ₩39,300 | ₩39,063 | ₩39,273 | -0.07% | 1.7만 |
|---|
| 2026.08.28 | ₩39,487 | ₩39,567 | ₩39,219 | ₩39,266 | -0.56% | 3.2만 |
|---|
| 2026.08.27 | ₩39,380 | ₩39,447 | ₩39,179 | ₩39,340 | -0.10% | 1.2만 |
|---|
| 2026.08.26 | ₩39,353 | ₩39,407 | ₩39,273 | ₩39,387 | +0.08% | 2.4만 |
|---|
| 2026.08.25 | ₩39,340 | ₩39,487 | ₩39,273 | ₩39,372 | +0.08% | 3.1만 |
|---|
| 2026.08.24 | ₩39,326 | ₩39,353 | ₩39,126 | ₩39,280 | -0.12% | 1.6만 |
|---|
| 2026.08.21 | ₩39,313 | ₩39,447 | ₩39,260 | ₩39,379 | +0.17% | 1.2만 |
|---|
| 2026.08.20 | ₩39,554 | ₩39,554 | ₩39,179 | ₩39,179 | -0.95% | 2.1만 |
|---|
| 2026.08.19 | ₩39,808 | ₩39,915 | ₩39,688 | ₩39,781 | -0.07% | 1.3만 |
|---|
| 2026.08.18 | ₩39,607 | ₩39,900 | ₩39,607 | ₩39,661 | +0.14% | 1.8만 |
|---|
| 2026.08.17 | ₩39,955 | ₩40,089 | ₩39,955 | ₩39,990 | +0.09% | 1.6만 |
|---|
| 2026.08.14 | ₩40,115 | ₩40,249 | ₩39,987 | ₩40,095 | -0.05% | 2만 |
|---|
| 2026.08.13 | ₩40,075 | ₩40,169 | ₩39,955 | ₩40,082 | +0.02% | 1.6만 |
|---|
| 2026.08.12 | ₩40,383 | ₩40,383 | ₩40,089 | ₩40,162 | -0.55% | 2.3만 |
|---|
| 2026.08.11 | ₩40,329 | ₩40,329 | ₩40,049 | ₩40,142 | -0.46% | 9.3천 |
|---|
| 2026.08.10 | ₩40,049 | ₩40,236 | ₩40,016 | ₩40,150 | +0.25% | 1.1만 |
|---|
| 2026.08.07 | ₩39,875 | ₩40,196 | ₩39,875 | ₩40,107 | +0.58% | 2만 |
|---|
| 2026.08.06 | ₩40,102 | ₩40,102 | ₩39,848 | ₩39,982 | -0.30% | 8.3천 |
|---|
| 2026.08.05 | ₩40,343 | ₩40,523 | ₩40,129 | ₩40,287 | -0.14% | 1.5만 |
|---|
| 2026.08.04 | ₩40,450 | ₩40,450 | ₩39,741 | ₩40,181 | -0.66% | 2만 |
|---|
| 2026.08.03 | ₩39,300 | ₩39,716 | ₩39,090 | ₩39,661 | +0.92% | 1.6만 |
|---|
| 2026.07.31 | ₩38,979 | ₩39,133 | ₩38,778 | ₩39,133 | +0.39% | 2.1만 |
|---|
| 2026.07.30 | ₩38,965 | ₩38,965 | ₩38,551 | ₩38,818 | -0.38% | 1.1만 |
|---|
| 2026.07.29 | ₩39,059 | ₩39,079 | ₩38,511 | ₩38,709 | -0.90% | 1.8만 |
|---|
| 2026.07.28 | ₩38,845 | ₩39,166 | ₩38,845 | ₩39,075 | +0.59% | 1.3만 |
|---|
| 2026.07.27 | ₩38,792 | ₩39,260 | ₩38,778 | ₩38,952 | +0.41% | 1.6만 |
|---|
| 2026.07.24 | ₩38,792 | ₩39,166 | ₩38,778 | ₩38,879 | +0.22% | 1.1만 |
|---|
| 2026.07.23 | ₩39,019 | ₩39,046 | ₩38,789 | ₩38,814 | -0.52% | 1.7만 |
|---|
| 2026.07.22 | ₩39,313 | ₩39,688 | ₩39,313 | ₩39,552 | +0.61% | 1.1만 |
|---|
| 2026.07.21 | ₩39,345 | ₩39,567 | ₩39,345 | ₩39,518 | +0.44% | 1.4만 |
|---|
| 2026.07.20 | ₩39,514 | ₩39,581 | ₩39,206 | ₩39,284 | -0.58% | 1.7만 |
|---|
| 2026.07.17 | ₩39,086 | ₩39,574 | ₩39,086 | ₩39,193 | +0.27% | 3.9만 |
|---|
| 2026.07.16 | ₩39,794 | ₩39,888 | ₩39,540 | ₩39,622 | -0.43% | 1.4만 |
|---|
| 2026.07.15 | ₩40,049 | ₩40,118 | ₩39,928 | ₩40,023 | -0.06% | 8.1천 |
|---|
| 2026.07.14 | ₩40,316 | ₩40,316 | ₩39,808 | ₩39,979 | -0.84% | 1.2만 |
|---|
| 2026.07.13 | ₩39,607 | ₩40,101 | ₩39,607 | ₩39,868 | +0.66% | 1.6만 |
|---|
| 2026.07.10 | ₩40,102 | ₩40,269 | ₩39,963 | ₩40,129 | +0.07% | 2.6만 |
|---|
| 2026.07.09 | ₩39,888 | ₩39,983 | ₩39,729 | ₩39,930 | +0.10% | 1.4만 |
|---|
| 2026.07.08 | ₩39,942 | ₩39,982 | ₩39,647 | ₩39,963 | +0.05% | 2.9만 |
|---|
| 2026.07.07 | ₩40,022 | ₩40,222 | ₩39,848 | ₩40,015 | -0.02% | 2.9만 |
|---|
| 2026.07.06 | ₩39,955 | ₩40,182 | ₩39,955 | ₩40,169 | +0.54% | 2.7만 |
|---|
| 2026.07.02 | ₩40,049 | ₩40,075 | ₩39,681 | ₩39,901 | -0.37% | 1.7만 |
|---|
| 2026.07.01 | ₩40,035 | ₩40,182 | ₩39,962 | ₩40,115 | +0.20% | 1.2만 |
|---|
| 2026.06.30 | ₩39,968 | ₩40,142 | ₩39,821 | ₩40,062 | +0.23% | 2.4만 |
|---|
| 2026.06.29 | ₩39,514 | ₩39,940 | ₩39,514 | ₩39,728 | +0.54% | 3만 |
|---|
| 2026.06.26 | ₩39,273 | ₩39,674 | ₩39,206 | ₩39,564 | +0.74% | 2.8만 |
|---|
| 2026.06.25 | ₩39,781 | ₩39,781 | ₩39,353 | ₩39,487 | -0.74% | 2.3만 |
|---|
| 2026.06.24 | ₩39,942 | ₩39,968 | ₩39,514 | ₩39,728 | -0.54% | 2.2만 |
|---|
| 2026.06.23 | ₩39,794 | ₩39,942 | ₩39,621 | ₩39,744 | -0.13% | 2.2만 |
|---|
| 2026.06.22 | ₩40,410 | ₩40,410 | ₩40,115 | ₩40,262 | -0.36% | 3.4만 |
|---|
| 2026.06.18 | ₩40,196 | ₩40,517 | ₩40,049 | ₩40,299 | +0.26% | 2.2만 |
|---|
| 2026.06.17 | ₩40,650 | ₩40,704 | ₩40,049 | ₩40,134 | -1.27% | 3.1만 |
|---|
| 2026.06.16 | ₩40,677 | ₩40,811 | ₩40,585 | ₩40,603 | -0.18% | 4만 |
|---|
| 2026.06.15 | ₩40,249 | ₩40,944 | ₩40,249 | ₩40,759 | +1.27% | 4.8만 |
|---|
| 2026.06.12 | ₩39,995 | ₩40,356 | ₩39,815 | ₩40,182 | +0.47% | 4.3만 |
|---|
| 2026.06.11 | ₩39,019 | ₩40,102 | ₩39,019 | ₩39,990 | +2.49% | 3.7만 |
|---|
| 2026.06.10 | ₩39,848 | ₩40,276 | ₩39,514 | ₩39,514 | -0.84% | 2.8만 |
|---|
| 2026.06.09 | ₩40,570 | ₩40,575 | ₩39,380 | ₩40,182 | -0.96% | 6.3만 |
|---|
| 2026.06.08 | ₩40,410 | ₩40,664 | ₩40,262 | ₩40,343 | -0.17% | 2.4만 |
|---|
| 2026.06.05 | ₩41,346 | ₩41,346 | ₩39,883 | ₩40,276 | -2.59% | 3.8만 |
|---|
| 2026.06.04 | ₩41,132 | ₩41,375 | ₩40,993 | ₩41,185 | +0.13% | 2만 |
|---|
| 2026.06.03 | ₩41,680 | ₩41,680 | ₩41,386 | ₩41,453 | -0.55% | 4.6만 |
|---|
| 2026.06.02 | ₩41,526 | ₩41,715 | ₩41,479 | ₩41,673 | +0.35% | 9.6천 |
|---|
| 2026.06.01 | ₩41,613 | ₩42,041 | ₩40,944 | ₩41,598 | -0.04% | 2.4만 |
|---|
| 2026.05.29 | ₩42,054 | ₩42,054 | ₩41,466 | ₩41,586 | -1.11% | 3.3만 |
|---|
| 2026.05.28 | ₩41,185 | ₩41,573 | ₩41,038 | ₩41,533 | +0.84% | 1.5만 |
|---|
| 2026.05.27 | ₩41,586 | ₩41,586 | ₩41,426 | ₩41,530 | -0.14% | 1.2만 |
|---|
| 2026.05.26 | ₩41,600 | ₩41,653 | ₩41,386 | ₩41,560 | -0.10% | 1.8만 |
|---|
| 2026.05.22 | ₩41,453 | ₩41,466 | ₩41,145 | ₩41,319 | -0.32% | 4.3만 |
|---|
| 2026.05.21 | ₩40,958 | ₩41,239 | ₩40,944 | ₩41,146 | +0.46% | 1.4만 |
|---|
| 2026.05.20 | ₩41,199 | ₩41,375 | ₩41,105 | ₩41,375 | +0.43% | 1.6만 |
|---|
| 2026.05.19 | ₩40,973 | ₩41,172 | ₩40,878 | ₩40,962 | -0.03% | 1.5만 |
|---|
| 2026.05.18 | ₩41,252 | ₩41,255 | ₩40,971 | ₩41,193 | -0.14% | 1.7만 |
|---|
| 2026.05.15 | ₩41,600 | ₩41,600 | ₩41,172 | ₩41,239 | -0.87% | 1.8만 |
|---|
| 2026.05.14 | ₩41,386 | ₩41,814 | ₩41,386 | ₩41,688 | +0.73% | 1.6만 |
|---|
| 2026.05.13 | ₩41,519 | ₩41,720 | ₩41,399 | ₩41,711 | +0.46% | 2.1만 |
|---|
| 2026.05.12 | ₩41,453 | ₩41,499 | ₩41,125 | ₩41,499 | +0.11% | 2만 |
|---|
| 2026.05.11 | ₩41,292 | ₩41,581 | ₩41,292 | ₩41,426 | +0.32% | 2.5만 |
|---|
| 2026.05.08 | ₩41,386 | ₩41,453 | ₩41,172 | ₩41,379 | -0.02% | 2만 |
|---|
| 2026.05.07 | ₩41,051 | ₩41,312 | ₩41,051 | ₩41,212 | +0.39% | 1.6만 |
|---|
| 2026.05.06 | ₩41,051 | ₩41,519 | ₩41,051 | ₩41,372 | +0.78% | 2.4만 |
|---|
| 2026.05.05 | ₩40,704 | ₩41,043 | ₩40,690 | ₩40,920 | +0.53% | 1.9만 |
|---|
| 2026.05.04 | ₩40,624 | ₩40,864 | ₩40,410 | ₩40,620 | -0.01% | 2.2만 |
|---|
| 2026.05.01 | ₩40,904 | ₩41,011 | ₩40,756 | ₩40,808 | -0.24% | 3만 |
|---|
| 2026.04.30 | ₩40,356 | ₩40,757 | ₩40,349 | ₩40,744 | +0.96% | 1만 |
|---|
| 2026.04.29 | ₩40,837 | ₩40,837 | ₩40,456 | ₩40,624 | -0.52% | 1.5만 |
|---|
| 2026.04.28 | ₩40,517 | ₩40,597 | ₩40,402 | ₩40,573 | +0.14% | 1.1만 |
|---|
| 2026.04.27 | ₩40,476 | ₩40,757 | ₩40,476 | ₩40,684 | +0.51% | 2.1만 |
|---|
| 2026.04.24 | ₩40,463 | ₩40,704 | ₩40,329 | ₩40,583 | +0.30% | 3.3만 |
|---|
| 2026.04.23 | ₩40,530 | ₩40,543 | ₩40,008 | ₩40,410 | -0.30% | 3.6만 |
|---|
| 2026.04.22 | ₩40,717 | ₩40,731 | ₩40,476 | ₩40,670 | -0.11% | 1.8만 |
|---|
| 2026.04.21 | ₩40,931 | ₩40,931 | ₩40,276 | ₩40,343 | -1.44% | 1.8만 |
|---|
| 2026.04.20 | ₩40,570 | ₩41,453 | ₩40,062 | ₩41,158 | +1.45% | 2.3만 |
|---|
| 2026.04.17 | ₩40,878 | ₩40,878 | ₩40,396 | ₩40,563 | -0.77% | 1.9만 |
|---|
| 2026.04.16 | ₩40,196 | ₩40,303 | ₩39,982 | ₩40,236 | +0.10% | 1.5만 |
|---|
| 2026.04.15 | ₩40,115 | ₩40,383 | ₩40,102 | ₩40,380 | +0.66% | 2만 |
|---|
| 2026.04.14 | ₩39,808 | ₩40,099 | ₩39,778 | ₩40,014 | +0.52% | 1.1만 |
|---|
| 2026.04.13 | ₩39,260 | ₩39,590 | ₩39,059 | ₩39,590 | +0.84% | 3.7만 |
|---|
| 2026.04.10 | ₩39,447 | ₩39,500 | ₩39,313 | ₩39,433 | -0.03% | 2.5만 |
|---|
| 2026.04.09 | ₩39,273 | ₩39,447 | ₩38,979 | ₩39,359 | +0.22% | 1.4만 |
|---|
| 2026.04.08 | ₩39,313 | ₩39,313 | ₩39,106 | ₩39,313 | 0.00% | 2.6만 |
|---|
| 2026.04.07 | ₩38,243 | ₩38,324 | ₩37,869 | ₩38,257 | +0.03% | 2.1만 |
|---|
| 2026.04.06 | ₩38,257 | ₩38,364 | ₩38,083 | ₩38,262 | +0.01% | 1.4만 |
|---|
| 2026.04.02 | ₩37,535 | ₩38,163 | ₩37,535 | ₩38,139 | +1.61% | 1.3만 |
|---|
| 2026.04.01 | ₩38,377 | ₩38,538 | ₩38,029 | ₩38,377 | 0.00% | 2만 |
|---|
| 2026.03.31 | ₩37,548 | ₩38,118 | ₩37,147 | ₩38,035 | +1.30% | 3.3만 |
|---|
| 2026.03.30 | ₩37,521 | ₩37,521 | ₩37,013 | ₩37,107 | -1.10% | 1.5만 |
|---|
| 2026.03.27 | ₩38,083 | ₩38,083 | ₩36,652 | ₩37,240 | -2.21% | 2.3만 |
|---|
| 2026.03.26 | ₩38,029 | ₩38,377 | ₩37,795 | ₩37,802 | -0.60% | 2.9만 |
|---|
| 2026.03.25 | ₩39,059 | ₩39,059 | ₩38,578 | ₩38,632 | -1.09% | 1.6만 |
|---|
| 2026.03.24 | ₩38,223 | ₩38,658 | ₩38,219 | ₩38,499 | +0.72% | 2만 |
|---|
| 2026.03.23 | ₩38,337 | ₩38,965 | ₩38,337 | ₩38,671 | +0.87% | 3만 |
|---|
| 2026.03.20 | ₩38,765 | ₩38,765 | ₩37,989 | ₩38,190 | -1.48% | 3만 |
|---|
| 2026.03.19 | ₩38,658 | ₩38,837 | ₩38,444 | ₩38,671 | +0.03% | 3.4만 |
|---|
| 2026.03.18 | ₩38,925 | ₩39,487 | ₩38,925 | ₩38,939 | +0.03% | 8.8천 |
|---|
| 2026.03.17 | ₩39,567 | ₩39,776 | ₩39,500 | ₩39,540 | -0.07% | 1.2만 |
|---|
| 2026.03.16 | ₩39,340 | ₩39,552 | ₩39,340 | ₩39,393 | +0.14% | 2만 |
|---|
| 2026.03.13 | ₩39,594 | ₩39,647 | ₩38,992 | ₩39,107 | -1.23% | 2.5만 |
|---|
| 2026.03.12 | ₩39,701 | ₩39,701 | ₩39,340 | ₩39,380 | -0.81% | 9.6천 |
|---|
| 2026.03.11 | ₩39,968 | ₩40,222 | ₩39,875 | ₩40,113 | +0.36% | 1.3만 |
|---|
| 2026.03.10 | ₩39,968 | ₩40,343 | ₩39,915 | ₩40,022 | +0.13% | 2.7만 |
|---|
| 2026.03.09 | ₩39,594 | ₩40,035 | ₩39,226 | ₩40,035 | +1.11% | 1.7만 |
|---|
| 2026.03.06 | ₩39,848 | ₩40,135 | ₩39,590 | ₩39,888 | +0.10% | 1.9만 |
|---|
| 2026.03.05 | ₩40,410 | ₩40,450 | ₩40,038 | ₩40,369 | -0.10% | 1.1만 |
|---|
| 2026.03.04 | ₩40,182 | ₩40,844 | ₩40,182 | ₩40,753 | +1.42% | 2.6만 |
|---|
| 2026.03.03 | ₩40,062 | ₩40,624 | ₩39,901 | ₩40,517 | +1.13% | 1.5만 |
|---|
| 2026.03.02 | ₩40,222 | ₩40,831 | ₩40,222 | ₩40,797 | +1.43% | 3.9만 |
|---|
| 2026.02.27 | ₩40,664 | ₩40,824 | ₩40,550 | ₩40,757 | +0.23% | 2.1만 |
|---|
| 2026.02.26 | ₩41,199 | ₩41,199 | ₩40,664 | ₩40,851 | -0.84% | 1.6만 |
|---|
| 2026.02.25 | ₩41,185 | ₩41,318 | ₩41,145 | ₩41,287 | +0.25% | 4.6만 |
|---|
| 2026.02.24 | ₩40,677 | ₩41,018 | ₩40,677 | ₩41,017 | +0.83% | 1.3만 |
|---|
| 2026.02.23 | ₩41,199 | ₩41,199 | ₩40,650 | ₩40,837 | -0.88% | 2만 |
|---|
| 2026.02.20 | ₩40,958 | ₩41,172 | ₩40,777 | ₩41,113 | +0.38% | 2.1만 |
|---|
| 2026.02.19 | ₩40,717 | ₩40,998 | ₩40,690 | ₩40,837 | +0.30% | 2.2만 |
|---|
| 2026.02.18 | ₩41,065 | ₩41,372 | ₩41,065 | ₩41,180 | +0.28% | 2.1만 |
|---|
| 2026.02.17 | ₩40,744 | ₩41,071 | ₩40,716 | ₩40,958 | +0.53% | 3만 |
|---|
| 2026.02.13 | ₩41,038 | ₩41,158 | ₩40,650 | ₩40,998 | -0.10% | 2.1만 |
|---|
| 2026.02.12 | ₩41,733 | ₩41,733 | ₩40,864 | ₩40,971 | -1.83% | 1.9만 |
|---|
| 2026.02.11 | ₩41,707 | ₩42,034 | ₩41,633 | ₩41,840 | +0.32% | 1.7만 |
|---|
| 2026.02.10 | ₩41,720 | ₩41,897 | ₩41,693 | ₩41,774 | +0.13% | 1.2만 |
|---|
| 2026.02.09 | ₩41,653 | ₩41,921 | ₩41,560 | ₩41,787 | +0.32% | 1.5만 |
|---|
| 2026.02.06 | ₩41,252 | ₩41,787 | ₩41,025 | ₩41,787 | +1.30% | 4.7만 |
|---|
| 2026.02.05 | ₩41,265 | ₩41,265 | ₩40,797 | ₩40,888 | -0.91% | 2만 |
|---|
| 2026.02.04 | ₩41,787 | ₩41,819 | ₩41,320 | ₩41,707 | -0.19% | 3.8만 |
|---|
| 2026.02.03 | ₩42,242 | ₩42,242 | ₩41,453 | ₩41,727 | -1.22% | 2.8만 |
|---|
| 2026.02.02 | ₩41,854 | ₩42,175 | ₩41,680 | ₩42,041 | +0.45% | 2.3만 |
|---|
| 2026.01.30 | ₩41,747 | ₩42,028 | ₩41,680 | ₩41,867 | +0.29% | 2.1만 |
|---|
| 2026.01.29 | ₩42,161 | ₩42,161 | ₩41,453 | ₩42,010 | -0.36% | 2만 |
|---|
| 2026.01.28 | ₩42,175 | ₩42,402 | ₩42,175 | ₩42,251 | +0.18% | 1.4만 |
|---|
| 2026.01.27 | ₩42,175 | ₩42,322 | ₩42,101 | ₩42,195 | +0.05% | 1.8만 |
|---|
| 2026.01.26 | ₩41,934 | ₩42,231 | ₩41,934 | ₩42,108 | +0.41% | 1.7만 |
|---|
| 2026.01.23 | ₩41,774 | ₩42,054 | ₩41,677 | ₩42,041 | +0.64% | 2만 |
|---|
| 2026.01.22 | ₩41,653 | ₩42,108 | ₩41,653 | ₩41,867 | +0.51% | 1.5만 |
|---|
| 2026.01.21 | ₩41,573 | ₩42,117 | ₩41,573 | ₩42,054 | +1.16% | 1.6만 |
|---|
| 2026.01.20 | ₩42,001 | ₩42,389 | ₩41,539 | ₩41,592 | -0.97% | 2.2만 |
|---|
| 2026.01.16 | ₩42,429 | ₩42,529 | ₩42,288 | ₩42,429 | 0.00% | 2.1만 |
|---|
| 2026.01.15 | ₩42,522 | ₩42,589 | ₩42,415 | ₩42,431 | -0.21% | 4.4만 |
|---|
| 2026.01.14 | ₩42,643 | ₩42,643 | ₩42,315 | ₩42,509 | -0.31% | 2만 |
|---|
| 2026.01.13 | ₩42,750 | ₩42,790 | ₩42,522 | ₩42,723 | -0.06% | 1.1만 |
|---|
| 2026.01.12 | ₩42,603 | ₩42,790 | ₩42,589 | ₩42,723 | +0.28% | 1.4만 |
|---|
| 2026.01.09 | ₩42,429 | ₩42,750 | ₩42,415 | ₩42,691 | +0.62% | 1.5만 |
|---|
| 2026.01.08 | ₩42,340 | ₩42,465 | ₩42,282 | ₩42,431 | +0.21% | 7.2천 |
|---|
| 2026.01.07 | ₩42,723 | ₩42,857 | ₩42,582 | ₩42,589 | -0.31% | 1.2만 |
|---|
| 2026.01.06 | ₩42,616 | ₩42,723 | ₩42,469 | ₩42,723 | +0.25% | 1.4만 |
|---|
| 2026.01.05 | ₩42,455 | ₩42,681 | ₩42,429 | ₩42,482 | +0.06% | 2.6만 |
|---|
| 2026.01.02 | ₩42,455 | ₩42,576 | ₩42,215 | ₩42,348 | -0.25% | 2.5만 |
|---|
| 2025.12.31 | ₩42,442 | ₩42,576 | ₩42,308 | ₩42,308 | -0.32% | 4.2만 |
|---|
| 2025.12.30 | ₩42,750 | ₩42,937 | ₩42,750 | ₩42,883 | +0.31% | 2.7만 |
|---|
| 2025.12.29 | ₩42,763 | ₩42,883 | ₩42,723 | ₩42,790 | +0.06% | 1.9만 |
|---|
| 2025.12.26 | ₩42,910 | ₩42,923 | ₩42,803 | ₩42,895 | -0.03% | 1.9만 |
|---|
| 2025.12.24 | ₩42,870 | ₩42,923 | ₩42,817 | ₩42,863 | -0.02% | 5.9천 |
|---|
| 2025.12.23 | ₩42,830 | ₩43,137 | ₩42,830 | ₩43,137 | +0.72% | 2.4만 |
|---|
| 2025.12.22 | ₩42,790 | ₩43,030 | ₩42,790 | ₩42,910 | +0.28% | 2.4만 |
|---|
| 2025.12.19 | ₩42,589 | ₩42,883 | ₩42,556 | ₩42,790 | +0.47% | 2만 |
|---|
| 2025.12.18 | ₩42,335 | ₩42,683 | ₩42,335 | ₩42,389 | +0.13% | 9.5천 |
|---|
| 2025.12.17 | ₩42,944 | ₩42,957 | ₩42,449 | ₩42,455 | -1.14% | 1.9만 |
|---|
| 2025.12.16 | ₩42,923 | ₩43,057 | ₩42,683 | ₩42,964 | +0.09% | 1.8만 |
|---|
| 2025.12.15 | ₩42,923 | ₩43,244 | ₩42,923 | ₩43,057 | +0.31% | 2.4만 |
|---|
| 2025.12.12 | ₩43,525 | ₩43,525 | ₩42,886 | ₩42,964 | -1.29% | 3만 |
|---|
| 2025.12.11 | ₩43,124 | ₩43,418 | ₩43,030 | ₩43,387 | +0.61% | 6.6천 |
|---|
| 2025.12.10 | ₩43,204 | ₩43,472 | ₩43,204 | ₩43,458 | +0.59% | 2.1만 |
|---|
| 2025.12.09 | ₩43,151 | ₩43,378 | ₩43,151 | ₩43,307 | +0.36% | 7.8천 |
|---|
| 2025.12.08 | ₩43,325 | ₩43,378 | ₩43,151 | ₩43,191 | -0.31% | 2.7만 |
|---|
| 2025.12.05 | ₩43,458 | ₩43,458 | ₩43,231 | ₩43,325 | -0.31% | 2.2만 |
|---|
| 2025.12.04 | ₩43,191 | ₩43,244 | ₩42,964 | ₩43,178 | -0.03% | 1.1만 |
|---|
| 2025.12.03 | ₩43,191 | ₩43,404 | ₩43,164 | ₩43,374 | +0.42% | 1.4만 |
|---|
| 2025.12.02 | ₩43,097 | ₩43,271 | ₩43,097 | ₩43,191 | +0.22% | 1만 |
|---|
| 2025.12.01 | ₩42,950 | ₩43,231 | ₩42,950 | ₩43,017 | +0.16% | 2만 |
|---|
| 2025.11.28 | ₩42,990 | ₩43,298 | ₩42,990 | ₩43,285 | +0.68% | 1.8만 |
|---|
| 2025.11.26 | ₩42,964 | ₩43,124 | ₩42,950 | ₩42,977 | +0.03% | 3.5만 |
|---|
| 2025.11.25 | ₩42,964 | ₩43,472 | ₩42,917 | ₩43,218 | +0.59% | 2.9만 |
|---|
| 2025.11.24 | ₩42,790 | ₩43,084 | ₩42,790 | ₩42,977 | +0.44% | 1.7만 |
|---|
| 2025.11.21 | ₩42,362 | ₩42,776 | ₩42,348 | ₩42,700 | +0.80% | 2만 |
|---|
| 2025.11.20 | ₩43,793 | ₩43,793 | ₩42,391 | ₩42,455 | -3.05% | 1.5만 |
|---|
| 2025.11.19 | ₩42,817 | ₩43,156 | ₩42,817 | ₩43,017 | +0.47% | 1.1만 |
|---|
| 2025.11.18 | ₩42,897 | ₩43,097 | ₩42,589 | ₩42,803 | -0.22% | 2.5만 |
|---|
| 2025.11.17 | ₩43,298 | ₩43,551 | ₩42,790 | ₩43,032 | -0.61% | 3.3만 |
|---|
| 2025.11.14 | ₩43,004 | ₩43,539 | ₩42,910 | ₩43,391 | +0.90% | 3.1만 |
|---|
| 2025.11.13 | ₩43,806 | ₩43,940 | ₩43,244 | ₩43,244 | -1.28% | 4.4만 |
|---|
| 2025.11.12 | ₩44,421 | ₩44,421 | ₩44,167 | ₩44,180 | -0.54% | 1.1만 |
|---|
| 2025.11.11 | ₩44,073 | ₩44,234 | ₩43,933 | ₩44,114 | +0.09% | 2.3만 |
|---|
| 2025.11.10 | ₩43,873 | ₩44,127 | ₩43,873 | ₩43,966 | +0.21% | 3만 |
|---|
| 2025.11.07 | ₩43,592 | ₩43,857 | ₩43,164 | ₩43,739 | +0.34% | 4만 |
|---|
| 2025.11.06 | ₩44,167 | ₩44,167 | ₩43,511 | ₩43,699 | -1.06% | 2.7만 |
|---|
| 2025.11.05 | ₩44,247 | ₩44,421 | ₩44,154 | ₩44,314 | +0.15% | 1.8만 |
|---|
| 2025.11.04 | ₩44,475 | ₩44,489 | ₩44,140 | ₩44,245 | -0.52% | 2.7만 |
|---|
| 2025.11.03 | ₩44,555 | ₩44,755 | ₩44,461 | ₩44,648 | +0.21% | 3만 |
|---|
| 2025.10.31 | ₩44,582 | ₩44,582 | ₩44,314 | ₩44,517 | -0.14% | 1.5만 |
|---|
| 2025.10.30 | ₩44,421 | ₩44,618 | ₩44,329 | ₩44,352 | -0.16% | 8.5천 |
|---|
| 2025.10.29 | ₩44,983 | ₩44,996 | ₩44,743 | ₩44,889 | -0.21% | 3.1만 |
|---|
| 2025.10.28 | ₩44,782 | ₩44,849 | ₩44,622 | ₩44,809 | +0.06% | 1.2만 |
|---|
| 2025.10.27 | ₩44,541 | ₩44,796 | ₩44,541 | ₩44,675 | +0.30% | 2.3만 |
|---|
| 2025.10.24 | ₩44,475 | ₩44,555 | ₩44,408 | ₩44,488 | +0.03% | 2.6만 |
|---|
| 2025.10.23 | ₩44,127 | ₩44,408 | ₩44,127 | ₩44,352 | +0.51% | 1.6만 |
|---|
| 2025.10.22 | ₩44,555 | ₩44,715 | ₩44,175 | ₩44,394 | -0.36% | 1.9만 |
|---|
| 2025.10.21 | ₩44,662 | ₩44,729 | ₩44,485 | ₩44,725 | +0.14% | 1.9만 |
|---|
| 2025.10.20 | ₩44,341 | ₩44,608 | ₩44,341 | ₩44,608 | +0.60% | 2만 |
|---|
| 2025.10.17 | ₩44,087 | ₩44,328 | ₩43,965 | ₩44,328 | +0.55% | 2.2만 |
|---|
| 2025.10.16 | ₩44,394 | ₩44,394 | ₩43,926 | ₩44,114 | -0.63% | 1.2만 |
|---|
| 2025.10.15 | ₩44,341 | ₩44,782 | ₩44,214 | ₩44,595 | +0.57% | 1.9만 |
|---|
| 2025.10.14 | ₩44,060 | ₩44,555 | ₩43,766 | ₩44,301 | +0.55% | 1.4만 |
|---|
| 2025.10.13 | ₩44,368 | ₩44,368 | ₩44,114 | ₩44,368 | 0.00% | 1.8만 |
|---|
| 2025.10.10 | ₩45,130 | ₩45,464 | ₩43,806 | ₩43,860 | -2.81% | 5.2만 |
|---|