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 | ₩38,528 | ₩38,608 | ₩38,452 | ₩38,608 | +0.21% | 1.6만 |
| 2026.10.08 | ₩38,541 | ₩38,568 | ₩38,314 | ₩38,381 | -0.42% | 1.5만 |
| 2026.10.07 | ₩38,742 | ₩38,808 | ₩38,601 | ₩38,808 | +0.17% | 1.4만 |
| 2026.10.06 | ₩38,795 | ₩38,969 | ₩38,666 | ₩38,835 | +0.10% | 2.9만 |
| 2026.10.05 | ₩38,608 | ₩38,675 | ₩38,408 | ₩38,608 | 0.00% | 3.6만 |
| 2026.10.02 | ₩38,635 | ₩38,728 | ₩38,341 | ₩38,408 | -0.59% | 4.2만 |
| 2026.10.01 | ₩38,368 | ₩38,441 | ₩38,032 | ₩38,265 | -0.27% | 3.1만 |
| 2026.09.30 | ₩38,461 | ₩38,946 | ₩38,368 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,368 |
| -0.24% |
| 1.6만 |
| 2026.09.29 | ₩38,474 | ₩38,544 | ₩38,368 | ₩38,485 | +0.03% | 8천 |
|---|
| 2026.09.28 | ₩38,568 | ₩38,702 | ₩38,434 | ₩38,469 | -0.26% | 3.1만 |
|---|
| 2026.09.25 | ₩38,728 | ₩38,835 | ₩38,555 | ₩38,731 | +0.01% | 2만 |
|---|
| 2026.09.24 | ₩38,408 | ₩38,635 | ₩38,368 | ₩38,635 | +0.59% | 1.8만 |
|---|
| 2026.09.23 | ₩39,062 | ₩39,062 | ₩38,740 | ₩38,740 | -0.82% | 8.4천 |
|---|
| 2026.09.22 | ₩38,982 | ₩39,076 | ₩38,902 | ₩39,076 | +0.24% | 1만 |
|---|
| 2026.09.21 | ₩38,555 | ₩38,982 | ₩38,555 | ₩38,981 | +1.11% | 2.6만 |
|---|
| 2026.09.18 | ₩38,461 | ₩38,568 | ₩38,341 | ₩38,528 | +0.17% | 1.8만 |
|---|
| 2026.09.17 | ₩38,020 | ₩38,424 | ₩38,020 | ₩38,394 | +0.98% | 2.4만 |
|---|
| 2026.09.16 | ₩38,341 | ₩38,597 | ₩37,980 | ₩38,207 | -0.35% | 2.1만 |
|---|
| 2026.09.15 | ₩38,368 | ₩38,782 | ₩38,274 | ₩38,366 | -0.00% | 1.6만 |
|---|
| 2026.09.14 | ₩38,595 | ₩38,715 | ₩38,341 | ₩38,448 | -0.38% | 6.7만 |
|---|
| 2026.09.11 | ₩38,755 | ₩38,808 | ₩38,581 | ₩38,795 | +0.10% | 2.6만 |
|---|
| 2026.09.10 | ₩38,515 | ₩38,515 | ₩38,328 | ₩38,434 | -0.21% | 2.2만 |
|---|
| 2026.09.09 | ₩38,955 | ₩38,955 | ₩38,755 | ₩38,826 | -0.33% | 7.7만 |
|---|
| 2026.09.08 | ₩39,089 | ₩39,172 | ₩38,898 | ₩38,955 | -0.34% | 2.6만 |
|---|
| 2026.09.04 | ₩39,276 | ₩39,276 | ₩39,036 | ₩39,089 | -0.48% | 1.8만 |
|---|
| 2026.09.03 | ₩39,076 | ₩39,263 | ₩38,899 | ₩39,233 | +0.40% | 2.1만 |
|---|
| 2026.09.02 | ₩38,889 | ₩39,235 | ₩38,889 | ₩39,080 | +0.49% | 2만 |
|---|
| 2026.09.01 | ₩38,914 | ₩39,102 | ₩38,914 | ₩38,973 | +0.15% | 2.9만 |
|---|
| 2026.08.31 | ₩39,263 | ₩39,263 | ₩39,026 | ₩39,236 | -0.07% | 1.7만 |
|---|
| 2026.08.28 | ₩39,450 | ₩39,530 | ₩39,183 | ₩39,229 | -0.56% | 3.2만 |
|---|
| 2026.08.27 | ₩39,343 | ₩39,410 | ₩39,142 | ₩39,303 | -0.10% | 1.2만 |
|---|
| 2026.08.26 | ₩39,316 | ₩39,370 | ₩39,236 | ₩39,350 | +0.08% | 2.4만 |
|---|
| 2026.08.25 | ₩39,303 | ₩39,450 | ₩39,236 | ₩39,335 | +0.08% | 3.1만 |
|---|
| 2026.08.24 | ₩39,289 | ₩39,316 | ₩39,089 | ₩39,243 | -0.12% | 1.6만 |
|---|
| 2026.08.21 | ₩39,276 | ₩39,410 | ₩39,223 | ₩39,342 | +0.17% | 1.2만 |
|---|
| 2026.08.20 | ₩39,517 | ₩39,517 | ₩39,142 | ₩39,142 | -0.95% | 2.1만 |
|---|
| 2026.08.19 | ₩39,770 | ₩39,877 | ₩39,650 | ₩39,744 | -0.07% | 1.3만 |
|---|
| 2026.08.18 | ₩39,570 | ₩39,863 | ₩39,570 | ₩39,623 | +0.14% | 1.8만 |
|---|
| 2026.08.17 | ₩39,917 | ₩40,051 | ₩39,917 | ₩39,952 | +0.09% | 1.6만 |
|---|
| 2026.08.14 | ₩40,078 | ₩40,211 | ₩39,949 | ₩40,058 | -0.05% | 2만 |
|---|
| 2026.08.13 | ₩40,038 | ₩40,131 | ₩39,917 | ₩40,044 | +0.02% | 1.6만 |
|---|
| 2026.08.12 | ₩40,345 | ₩40,345 | ₩40,051 | ₩40,124 | -0.55% | 2.3만 |
|---|
| 2026.08.11 | ₩40,291 | ₩40,291 | ₩40,011 | ₩40,104 | -0.46% | 9.3천 |
|---|
| 2026.08.10 | ₩40,011 | ₩40,198 | ₩39,979 | ₩40,112 | +0.25% | 1.1만 |
|---|
| 2026.08.07 | ₩39,837 | ₩40,158 | ₩39,837 | ₩40,070 | +0.58% | 2만 |
|---|
| 2026.08.06 | ₩40,064 | ₩40,064 | ₩39,810 | ₩39,944 | -0.30% | 8.3천 |
|---|
| 2026.08.05 | ₩40,305 | ₩40,485 | ₩40,091 | ₩40,249 | -0.14% | 1.5만 |
|---|
| 2026.08.04 | ₩40,412 | ₩40,412 | ₩39,704 | ₩40,143 | -0.66% | 2만 |
|---|
| 2026.08.03 | ₩39,263 | ₩39,678 | ₩39,053 | ₩39,623 | +0.92% | 1.6만 |
|---|
| 2026.07.31 | ₩38,942 | ₩39,096 | ₩38,742 | ₩39,096 | +0.39% | 2.1만 |
|---|
| 2026.07.30 | ₩38,929 | ₩38,929 | ₩38,515 | ₩38,782 | -0.38% | 1.1만 |
|---|
| 2026.07.29 | ₩39,022 | ₩39,042 | ₩38,474 | ₩38,672 | -0.90% | 1.8만 |
|---|
| 2026.07.28 | ₩38,808 | ₩39,129 | ₩38,808 | ₩39,038 | +0.59% | 1.3만 |
|---|
| 2026.07.27 | ₩38,755 | ₩39,223 | ₩38,742 | ₩38,915 | +0.41% | 1.6만 |
|---|
| 2026.07.24 | ₩38,755 | ₩39,129 | ₩38,742 | ₩38,842 | +0.22% | 1.1만 |
|---|
| 2026.07.23 | ₩38,982 | ₩39,009 | ₩38,752 | ₩38,778 | -0.52% | 1.7만 |
|---|
| 2026.07.22 | ₩39,276 | ₩39,650 | ₩39,276 | ₩39,515 | +0.61% | 1.1만 |
|---|
| 2026.07.21 | ₩39,308 | ₩39,530 | ₩39,308 | ₩39,480 | +0.44% | 1.4만 |
|---|
| 2026.07.20 | ₩39,476 | ₩39,543 | ₩39,169 | ₩39,247 | -0.58% | 1.7만 |
|---|
| 2026.07.17 | ₩39,049 | ₩39,537 | ₩39,049 | ₩39,156 | +0.27% | 3.9만 |
|---|
| 2026.07.16 | ₩39,757 | ₩39,850 | ₩39,503 | ₩39,585 | -0.43% | 1.4만 |
|---|
| 2026.07.15 | ₩40,011 | ₩40,080 | ₩39,891 | ₩39,985 | -0.06% | 8.1천 |
|---|
| 2026.07.14 | ₩40,278 | ₩40,278 | ₩39,770 | ₩39,941 | -0.84% | 1.2만 |
|---|
| 2026.07.13 | ₩39,570 | ₩40,063 | ₩39,570 | ₩39,830 | +0.66% | 1.6만 |
|---|
| 2026.07.10 | ₩40,064 | ₩40,231 | ₩39,925 | ₩40,091 | +0.07% | 2.6만 |
|---|
| 2026.07.09 | ₩39,850 | ₩39,945 | ₩39,692 | ₩39,892 | +0.10% | 1.4만 |
|---|
| 2026.07.08 | ₩39,904 | ₩39,944 | ₩39,610 | ₩39,925 | +0.05% | 2.9만 |
|---|
| 2026.07.07 | ₩39,984 | ₩40,184 | ₩39,810 | ₩39,977 | -0.02% | 2.9만 |
|---|
| 2026.07.06 | ₩39,917 | ₩40,144 | ₩39,917 | ₩40,131 | +0.54% | 2.7만 |
|---|
| 2026.07.02 | ₩40,011 | ₩40,038 | ₩39,643 | ₩39,864 | -0.37% | 1.7만 |
|---|
| 2026.07.01 | ₩39,997 | ₩40,144 | ₩39,924 | ₩40,078 | +0.20% | 1.2만 |
|---|
| 2026.06.30 | ₩39,931 | ₩40,104 | ₩39,784 | ₩40,024 | +0.23% | 2.4만 |
|---|
| 2026.06.29 | ₩39,476 | ₩39,903 | ₩39,476 | ₩39,690 | +0.54% | 3만 |
|---|
| 2026.06.26 | ₩39,236 | ₩39,637 | ₩39,169 | ₩39,527 | +0.74% | 2.8만 |
|---|
| 2026.06.25 | ₩39,744 | ₩39,744 | ₩39,316 | ₩39,450 | -0.74% | 2.3만 |
|---|
| 2026.06.24 | ₩39,904 | ₩39,931 | ₩39,476 | ₩39,690 | -0.54% | 2.2만 |
|---|
| 2026.06.23 | ₩39,757 | ₩39,904 | ₩39,583 | ₩39,706 | -0.13% | 2.2만 |
|---|
| 2026.06.22 | ₩40,372 | ₩40,372 | ₩40,078 | ₩40,225 | -0.36% | 3.4만 |
|---|
| 2026.06.18 | ₩40,158 | ₩40,478 | ₩40,011 | ₩40,261 | +0.26% | 2.2만 |
|---|
| 2026.06.17 | ₩40,612 | ₩40,665 | ₩40,011 | ₩40,096 | -1.27% | 3.1만 |
|---|
| 2026.06.16 | ₩40,639 | ₩40,772 | ₩40,547 | ₩40,565 | -0.18% | 4만 |
|---|
| 2026.06.15 | ₩40,211 | ₩40,906 | ₩40,211 | ₩40,720 | +1.27% | 4.8만 |
|---|
| 2026.06.12 | ₩39,957 | ₩40,318 | ₩39,777 | ₩40,144 | +0.47% | 4.3만 |
|---|
| 2026.06.11 | ₩38,982 | ₩40,064 | ₩38,982 | ₩39,952 | +2.49% | 3.7만 |
|---|
| 2026.06.10 | ₩39,810 | ₩40,238 | ₩39,476 | ₩39,476 | -0.84% | 2.8만 |
|---|
| 2026.06.09 | ₩40,532 | ₩40,537 | ₩39,343 | ₩40,144 | -0.96% | 6.3만 |
|---|
| 2026.06.08 | ₩40,372 | ₩40,625 | ₩40,225 | ₩40,305 | -0.17% | 2.4만 |
|---|
| 2026.06.05 | ₩41,307 | ₩41,307 | ₩39,845 | ₩40,238 | -2.59% | 3.8만 |
|---|
| 2026.06.04 | ₩41,093 | ₩41,336 | ₩40,954 | ₩41,146 | +0.13% | 2만 |
|---|
| 2026.06.03 | ₩41,641 | ₩41,641 | ₩41,347 | ₩41,414 | -0.55% | 4.6만 |
|---|
| 2026.06.02 | ₩41,487 | ₩41,675 | ₩41,440 | ₩41,634 | +0.35% | 9.6천 |
|---|
| 2026.06.01 | ₩41,574 | ₩42,001 | ₩40,906 | ₩41,559 | -0.04% | 2.4만 |
|---|
| 2026.05.29 | ₩42,015 | ₩42,015 | ₩41,427 | ₩41,547 | -1.11% | 3.3만 |
|---|
| 2026.05.28 | ₩41,146 | ₩41,534 | ₩40,999 | ₩41,494 | +0.84% | 1.5만 |
|---|
| 2026.05.27 | ₩41,547 | ₩41,547 | ₩41,387 | ₩41,491 | -0.14% | 1.2만 |
|---|
| 2026.05.26 | ₩41,560 | ₩41,614 | ₩41,347 | ₩41,520 | -0.10% | 1.8만 |
|---|
| 2026.05.22 | ₩41,414 | ₩41,427 | ₩41,106 | ₩41,280 | -0.32% | 4.3만 |
|---|
| 2026.05.21 | ₩40,919 | ₩41,200 | ₩40,906 | ₩41,108 | +0.46% | 1.4만 |
|---|
| 2026.05.20 | ₩41,160 | ₩41,336 | ₩41,066 | ₩41,336 | +0.43% | 1.6만 |
|---|
| 2026.05.19 | ₩40,934 | ₩41,133 | ₩40,839 | ₩40,923 | -0.03% | 1.5만 |
|---|
| 2026.05.18 | ₩41,213 | ₩41,216 | ₩40,933 | ₩41,154 | -0.14% | 1.7만 |
|---|
| 2026.05.15 | ₩41,560 | ₩41,560 | ₩41,133 | ₩41,200 | -0.87% | 1.8만 |
|---|
| 2026.05.14 | ₩41,347 | ₩41,774 | ₩41,347 | ₩41,649 | +0.73% | 1.6만 |
|---|
| 2026.05.13 | ₩41,480 | ₩41,681 | ₩41,360 | ₩41,671 | +0.46% | 2.1만 |
|---|
| 2026.05.12 | ₩41,414 | ₩41,460 | ₩41,086 | ₩41,460 | +0.11% | 2만 |
|---|
| 2026.05.11 | ₩41,253 | ₩41,542 | ₩41,253 | ₩41,387 | +0.32% | 2.5만 |
|---|
| 2026.05.08 | ₩41,347 | ₩41,414 | ₩41,133 | ₩41,340 | -0.02% | 2만 |
|---|
| 2026.05.07 | ₩41,013 | ₩41,273 | ₩41,013 | ₩41,173 | +0.39% | 1.6만 |
|---|
| 2026.05.06 | ₩41,013 | ₩41,480 | ₩41,013 | ₩41,333 | +0.78% | 2.4만 |
|---|
| 2026.05.05 | ₩40,665 | ₩41,005 | ₩40,652 | ₩40,882 | +0.53% | 1.9만 |
|---|
| 2026.05.04 | ₩40,585 | ₩40,826 | ₩40,372 | ₩40,581 | -0.01% | 2.2만 |
|---|
| 2026.05.01 | ₩40,866 | ₩40,973 | ₩40,718 | ₩40,770 | -0.24% | 3만 |
|---|
| 2026.04.30 | ₩40,318 | ₩40,719 | ₩40,311 | ₩40,705 | +0.96% | 1만 |
|---|
| 2026.04.29 | ₩40,799 | ₩40,799 | ₩40,418 | ₩40,585 | -0.52% | 1.5만 |
|---|
| 2026.04.28 | ₩40,478 | ₩40,559 | ₩40,363 | ₩40,534 | +0.14% | 1.1만 |
|---|
| 2026.04.27 | ₩40,438 | ₩40,719 | ₩40,438 | ₩40,645 | +0.51% | 2.1만 |
|---|
| 2026.04.24 | ₩40,425 | ₩40,665 | ₩40,291 | ₩40,545 | +0.30% | 3.3만 |
|---|
| 2026.04.23 | ₩40,492 | ₩40,505 | ₩39,971 | ₩40,372 | -0.30% | 3.6만 |
|---|
| 2026.04.22 | ₩40,679 | ₩40,692 | ₩40,438 | ₩40,632 | -0.11% | 1.8만 |
|---|
| 2026.04.21 | ₩40,893 | ₩40,893 | ₩40,238 | ₩40,305 | -1.44% | 1.8만 |
|---|
| 2026.04.20 | ₩40,532 | ₩41,414 | ₩40,024 | ₩41,120 | +1.45% | 2.3만 |
|---|
| 2026.04.17 | ₩40,839 | ₩40,839 | ₩40,358 | ₩40,525 | -0.77% | 1.9만 |
|---|
| 2026.04.16 | ₩40,158 | ₩40,265 | ₩39,944 | ₩40,198 | +0.10% | 1.5만 |
|---|
| 2026.04.15 | ₩40,078 | ₩40,345 | ₩40,064 | ₩40,342 | +0.66% | 2만 |
|---|
| 2026.04.14 | ₩39,770 | ₩40,062 | ₩39,741 | ₩39,976 | +0.52% | 1.1만 |
|---|
| 2026.04.13 | ₩39,223 | ₩39,553 | ₩39,022 | ₩39,553 | +0.84% | 3.7만 |
|---|
| 2026.04.10 | ₩39,410 | ₩39,463 | ₩39,276 | ₩39,396 | -0.03% | 2.5만 |
|---|
| 2026.04.09 | ₩39,236 | ₩39,410 | ₩38,942 | ₩39,321 | +0.22% | 1.4만 |
|---|
| 2026.04.08 | ₩39,276 | ₩39,276 | ₩39,069 | ₩39,276 | 0.00% | 2.6만 |
|---|
| 2026.04.07 | ₩38,207 | ₩38,287 | ₩37,833 | ₩38,221 | +0.03% | 2.1만 |
|---|
| 2026.04.06 | ₩38,221 | ₩38,328 | ₩38,047 | ₩38,226 | +0.01% | 1.4만 |
|---|
| 2026.04.02 | ₩37,499 | ₩38,127 | ₩37,499 | ₩38,103 | +1.61% | 1.3만 |
|---|
| 2026.04.01 | ₩38,341 | ₩38,501 | ₩37,994 | ₩38,341 | 0.00% | 2만 |
|---|
| 2026.03.31 | ₩37,513 | ₩38,082 | ₩37,112 | ₩37,999 | +1.30% | 3.3만 |
|---|
| 2026.03.30 | ₩37,486 | ₩37,486 | ₩36,978 | ₩37,072 | -1.10% | 1.5만 |
|---|
| 2026.03.27 | ₩38,047 | ₩38,047 | ₩36,618 | ₩37,205 | -2.21% | 2.3만 |
|---|
| 2026.03.26 | ₩37,994 | ₩38,341 | ₩37,760 | ₩37,766 | -0.60% | 2.9만 |
|---|
| 2026.03.25 | ₩39,022 | ₩39,022 | ₩38,541 | ₩38,596 | -1.09% | 1.6만 |
|---|
| 2026.03.24 | ₩38,187 | ₩38,621 | ₩38,183 | ₩38,462 | +0.72% | 2만 |
|---|
| 2026.03.23 | ₩38,301 | ₩38,929 | ₩38,301 | ₩38,635 | +0.87% | 3만 |
|---|
| 2026.03.20 | ₩38,728 | ₩38,728 | ₩37,953 | ₩38,154 | -1.48% | 3만 |
|---|
| 2026.03.19 | ₩38,621 | ₩38,800 | ₩38,408 | ₩38,635 | +0.03% | 3.4만 |
|---|
| 2026.03.18 | ₩38,889 | ₩39,450 | ₩38,889 | ₩38,902 | +0.03% | 8.8천 |
|---|
| 2026.03.17 | ₩39,530 | ₩39,738 | ₩39,463 | ₩39,503 | -0.07% | 1.2만 |
|---|
| 2026.03.16 | ₩39,303 | ₩39,515 | ₩39,303 | ₩39,356 | +0.14% | 2만 |
|---|
| 2026.03.13 | ₩39,557 | ₩39,610 | ₩38,955 | ₩39,070 | -1.23% | 2.5만 |
|---|
| 2026.03.12 | ₩39,663 | ₩39,663 | ₩39,303 | ₩39,343 | -0.81% | 9.6천 |
|---|
| 2026.03.11 | ₩39,931 | ₩40,184 | ₩39,837 | ₩40,075 | +0.36% | 1.3만 |
|---|
| 2026.03.10 | ₩39,931 | ₩40,305 | ₩39,877 | ₩39,984 | +0.13% | 2.7만 |
|---|
| 2026.03.09 | ₩39,557 | ₩39,997 | ₩39,189 | ₩39,997 | +1.11% | 1.7만 |
|---|
| 2026.03.06 | ₩39,810 | ₩40,098 | ₩39,553 | ₩39,850 | +0.10% | 1.9만 |
|---|
| 2026.03.05 | ₩40,372 | ₩40,412 | ₩40,000 | ₩40,331 | -0.10% | 1.1만 |
|---|
| 2026.03.04 | ₩40,144 | ₩40,806 | ₩40,144 | ₩40,715 | +1.42% | 2.6만 |
|---|
| 2026.03.03 | ₩40,024 | ₩40,585 | ₩39,864 | ₩40,478 | +1.13% | 1.5만 |
|---|
| 2026.03.02 | ₩40,184 | ₩40,792 | ₩40,184 | ₩40,759 | +1.43% | 3.9만 |
|---|
| 2026.02.27 | ₩40,625 | ₩40,786 | ₩40,512 | ₩40,719 | +0.23% | 2.1만 |
|---|
| 2026.02.26 | ₩41,160 | ₩41,160 | ₩40,625 | ₩40,812 | -0.84% | 1.6만 |
|---|
| 2026.02.25 | ₩41,146 | ₩41,279 | ₩41,106 | ₩41,248 | +0.25% | 4.6만 |
|---|
| 2026.02.24 | ₩40,639 | ₩40,979 | ₩40,639 | ₩40,978 | +0.83% | 1.3만 |
|---|
| 2026.02.23 | ₩41,160 | ₩41,160 | ₩40,612 | ₩40,799 | -0.88% | 2만 |
|---|
| 2026.02.20 | ₩40,919 | ₩41,133 | ₩40,739 | ₩41,074 | +0.38% | 2.1만 |
|---|
| 2026.02.19 | ₩40,679 | ₩40,959 | ₩40,652 | ₩40,799 | +0.30% | 2.2만 |
|---|
| 2026.02.18 | ₩41,026 | ₩41,333 | ₩41,026 | ₩41,141 | +0.28% | 2.1만 |
|---|
| 2026.02.17 | ₩40,705 | ₩41,033 | ₩40,677 | ₩40,919 | +0.53% | 3만 |
|---|
| 2026.02.13 | ₩40,999 | ₩41,120 | ₩40,612 | ₩40,959 | -0.10% | 2.1만 |
|---|
| 2026.02.12 | ₩41,694 | ₩41,694 | ₩40,826 | ₩40,933 | -1.83% | 1.9만 |
|---|
| 2026.02.11 | ₩41,667 | ₩41,995 | ₩41,594 | ₩41,801 | +0.32% | 1.7만 |
|---|
| 2026.02.10 | ₩41,681 | ₩41,857 | ₩41,654 | ₩41,734 | +0.13% | 1.2만 |
|---|
| 2026.02.09 | ₩41,614 | ₩41,881 | ₩41,520 | ₩41,748 | +0.32% | 1.5만 |
|---|
| 2026.02.06 | ₩41,213 | ₩41,748 | ₩40,986 | ₩41,748 | +1.30% | 4.7만 |
|---|
| 2026.02.05 | ₩41,226 | ₩41,226 | ₩40,759 | ₩40,850 | -0.91% | 2만 |
|---|
| 2026.02.04 | ₩41,748 | ₩41,780 | ₩41,281 | ₩41,667 | -0.19% | 3.8만 |
|---|
| 2026.02.03 | ₩42,202 | ₩42,202 | ₩41,414 | ₩41,687 | -1.22% | 2.8만 |
|---|
| 2026.02.02 | ₩41,814 | ₩42,135 | ₩41,641 | ₩42,001 | +0.45% | 2.3만 |
|---|
| 2026.01.30 | ₩41,707 | ₩41,988 | ₩41,641 | ₩41,828 | +0.29% | 2.1만 |
|---|
| 2026.01.29 | ₩42,122 | ₩42,122 | ₩41,414 | ₩41,971 | -0.36% | 2만 |
|---|
| 2026.01.28 | ₩42,135 | ₩42,362 | ₩42,135 | ₩42,211 | +0.18% | 1.4만 |
|---|
| 2026.01.27 | ₩42,135 | ₩42,282 | ₩42,061 | ₩42,155 | +0.05% | 1.8만 |
|---|
| 2026.01.26 | ₩41,894 | ₩42,191 | ₩41,894 | ₩42,068 | +0.41% | 1.7만 |
|---|
| 2026.01.23 | ₩41,734 | ₩42,015 | ₩41,638 | ₩42,001 | +0.64% | 2만 |
|---|
| 2026.01.22 | ₩41,614 | ₩42,068 | ₩41,614 | ₩41,828 | +0.51% | 1.5만 |
|---|
| 2026.01.21 | ₩41,534 | ₩42,077 | ₩41,534 | ₩42,015 | +1.16% | 1.6만 |
|---|
| 2026.01.20 | ₩41,961 | ₩42,349 | ₩41,500 | ₩41,552 | -0.97% | 2.2만 |
|---|
| 2026.01.16 | ₩42,389 | ₩42,489 | ₩42,248 | ₩42,389 | 0.00% | 2.1만 |
|---|
| 2026.01.15 | ₩42,482 | ₩42,549 | ₩42,375 | ₩42,391 | -0.21% | 4.4만 |
|---|
| 2026.01.14 | ₩42,602 | ₩42,602 | ₩42,275 | ₩42,469 | -0.31% | 2만 |
|---|
| 2026.01.13 | ₩42,709 | ₩42,749 | ₩42,482 | ₩42,683 | -0.06% | 1.1만 |
|---|
| 2026.01.12 | ₩42,562 | ₩42,749 | ₩42,549 | ₩42,683 | +0.28% | 1.4만 |
|---|
| 2026.01.09 | ₩42,389 | ₩42,709 | ₩42,375 | ₩42,651 | +0.62% | 1.5만 |
|---|
| 2026.01.08 | ₩42,301 | ₩42,425 | ₩42,242 | ₩42,391 | +0.21% | 7.2천 |
|---|
| 2026.01.07 | ₩42,683 | ₩42,816 | ₩42,542 | ₩42,549 | -0.31% | 1.2만 |
|---|
| 2026.01.06 | ₩42,576 | ₩42,683 | ₩42,429 | ₩42,683 | +0.25% | 1.4만 |
|---|
| 2026.01.05 | ₩42,415 | ₩42,641 | ₩42,389 | ₩42,442 | +0.06% | 2.6만 |
|---|
| 2026.01.02 | ₩42,415 | ₩42,536 | ₩42,175 | ₩42,309 | -0.25% | 2.5만 |
|---|
| 2025.12.31 | ₩42,402 | ₩42,536 | ₩42,269 | ₩42,269 | -0.32% | 4.2만 |
|---|
| 2025.12.30 | ₩42,709 | ₩42,896 | ₩42,709 | ₩42,843 | +0.31% | 2.7만 |
|---|
| 2025.12.29 | ₩42,723 | ₩42,843 | ₩42,683 | ₩42,749 | +0.06% | 1.9만 |
|---|
| 2025.12.26 | ₩42,870 | ₩42,883 | ₩42,763 | ₩42,855 | -0.03% | 1.9만 |
|---|
| 2025.12.24 | ₩42,830 | ₩42,883 | ₩42,776 | ₩42,823 | -0.02% | 5.9천 |
|---|
| 2025.12.23 | ₩42,790 | ₩43,097 | ₩42,790 | ₩43,097 | +0.72% | 2.4만 |
|---|
| 2025.12.22 | ₩42,749 | ₩42,990 | ₩42,749 | ₩42,870 | +0.28% | 2.4만 |
|---|
| 2025.12.19 | ₩42,549 | ₩42,843 | ₩42,516 | ₩42,749 | +0.47% | 2만 |
|---|
| 2025.12.18 | ₩42,295 | ₩42,643 | ₩42,295 | ₩42,349 | +0.13% | 9.5천 |
|---|
| 2025.12.17 | ₩42,903 | ₩42,916 | ₩42,409 | ₩42,415 | -1.14% | 1.9만 |
|---|
| 2025.12.16 | ₩42,883 | ₩43,017 | ₩42,643 | ₩42,923 | +0.09% | 1.8만 |
|---|
| 2025.12.15 | ₩42,883 | ₩43,204 | ₩42,883 | ₩43,017 | +0.31% | 2.4만 |
|---|
| 2025.12.12 | ₩43,484 | ₩43,484 | ₩42,846 | ₩42,923 | -1.29% | 3만 |
|---|
| 2025.12.11 | ₩43,083 | ₩43,377 | ₩42,990 | ₩43,347 | +0.61% | 6.6천 |
|---|
| 2025.12.10 | ₩43,164 | ₩43,431 | ₩43,164 | ₩43,417 | +0.59% | 2.1만 |
|---|
| 2025.12.09 | ₩43,110 | ₩43,337 | ₩43,110 | ₩43,266 | +0.36% | 7.8천 |
|---|
| 2025.12.08 | ₩43,284 | ₩43,337 | ₩43,110 | ₩43,150 | -0.31% | 2.7만 |
|---|
| 2025.12.05 | ₩43,417 | ₩43,417 | ₩43,190 | ₩43,284 | -0.31% | 2.2만 |
|---|
| 2025.12.04 | ₩43,150 | ₩43,204 | ₩42,923 | ₩43,137 | -0.03% | 1.1만 |
|---|
| 2025.12.03 | ₩43,150 | ₩43,363 | ₩43,123 | ₩43,333 | +0.42% | 1.4만 |
|---|
| 2025.12.02 | ₩43,057 | ₩43,230 | ₩43,057 | ₩43,150 | +0.22% | 1만 |
|---|
| 2025.12.01 | ₩42,910 | ₩43,190 | ₩42,910 | ₩42,977 | +0.16% | 2만 |
|---|
| 2025.11.28 | ₩42,950 | ₩43,257 | ₩42,950 | ₩43,244 | +0.68% | 1.8만 |
|---|
| 2025.11.26 | ₩42,923 | ₩43,083 | ₩42,910 | ₩42,936 | +0.03% | 3.5만 |
|---|
| 2025.11.25 | ₩42,923 | ₩43,431 | ₩42,876 | ₩43,177 | +0.59% | 2.9만 |
|---|
| 2025.11.24 | ₩42,749 | ₩43,043 | ₩42,749 | ₩42,936 | +0.44% | 1.7만 |
|---|
| 2025.11.21 | ₩42,322 | ₩42,736 | ₩42,309 | ₩42,660 | +0.80% | 2만 |
|---|
| 2025.11.20 | ₩43,751 | ₩43,751 | ₩42,351 | ₩42,415 | -3.05% | 1.5만 |
|---|
| 2025.11.19 | ₩42,776 | ₩43,115 | ₩42,776 | ₩42,977 | +0.47% | 1.1만 |
|---|
| 2025.11.18 | ₩42,856 | ₩43,057 | ₩42,549 | ₩42,763 | -0.22% | 2.5만 |
|---|
| 2025.11.17 | ₩43,257 | ₩43,510 | ₩42,749 | ₩42,991 | -0.61% | 3.3만 |
|---|
| 2025.11.14 | ₩42,963 | ₩43,498 | ₩42,870 | ₩43,351 | +0.90% | 3.1만 |
|---|
| 2025.11.13 | ₩43,765 | ₩43,898 | ₩43,204 | ₩43,204 | -1.28% | 4.4만 |
|---|
| 2025.11.12 | ₩44,379 | ₩44,379 | ₩44,125 | ₩44,139 | -0.54% | 1.1만 |
|---|
| 2025.11.11 | ₩44,032 | ₩44,192 | ₩43,892 | ₩44,072 | +0.09% | 2.3만 |
|---|
| 2025.11.10 | ₩43,832 | ₩44,085 | ₩43,832 | ₩43,925 | +0.21% | 3만 |
|---|
| 2025.11.07 | ₩43,551 | ₩43,816 | ₩43,123 | ₩43,698 | +0.34% | 4만 |
|---|
| 2025.11.06 | ₩44,125 | ₩44,125 | ₩43,470 | ₩43,658 | -1.06% | 2.7만 |
|---|
| 2025.11.05 | ₩44,206 | ₩44,379 | ₩44,112 | ₩44,272 | +0.15% | 1.8만 |
|---|
| 2025.11.04 | ₩44,433 | ₩44,447 | ₩44,099 | ₩44,203 | -0.52% | 2.7만 |
|---|
| 2025.11.03 | ₩44,513 | ₩44,713 | ₩44,419 | ₩44,606 | +0.21% | 3만 |
|---|
| 2025.10.31 | ₩44,540 | ₩44,540 | ₩44,272 | ₩44,475 | -0.14% | 1.5만 |
|---|
| 2025.10.30 | ₩44,379 | ₩44,576 | ₩44,287 | ₩44,310 | -0.16% | 8.5천 |
|---|
| 2025.10.29 | ₩44,940 | ₩44,954 | ₩44,701 | ₩44,847 | -0.21% | 3.1만 |
|---|
| 2025.10.28 | ₩44,740 | ₩44,807 | ₩44,580 | ₩44,767 | +0.06% | 1.2만 |
|---|
| 2025.10.27 | ₩44,499 | ₩44,753 | ₩44,499 | ₩44,633 | +0.30% | 2.3만 |
|---|
| 2025.10.24 | ₩44,433 | ₩44,513 | ₩44,366 | ₩44,446 | +0.03% | 2.6만 |
|---|
| 2025.10.23 | ₩44,085 | ₩44,366 | ₩44,085 | ₩44,310 | +0.51% | 1.6만 |
|---|
| 2025.10.22 | ₩44,513 | ₩44,673 | ₩44,133 | ₩44,353 | -0.36% | 1.9만 |
|---|
| 2025.10.21 | ₩44,620 | ₩44,687 | ₩44,443 | ₩44,683 | +0.14% | 1.9만 |
|---|
| 2025.10.20 | ₩44,299 | ₩44,566 | ₩44,299 | ₩44,566 | +0.60% | 2만 |
|---|
| 2025.10.17 | ₩44,045 | ₩44,286 | ₩43,924 | ₩44,286 | +0.55% | 2.2만 |
|---|
| 2025.10.16 | ₩44,353 | ₩44,353 | ₩43,885 | ₩44,072 | -0.63% | 1.2만 |
|---|
| 2025.10.15 | ₩44,299 | ₩44,740 | ₩44,172 | ₩44,553 | +0.57% | 1.9만 |
|---|
| 2025.10.14 | ₩44,019 | ₩44,513 | ₩43,725 | ₩44,259 | +0.55% | 1.4만 |
|---|
| 2025.10.13 | ₩44,326 | ₩44,326 | ₩44,072 | ₩44,326 | 0.00% | 1.8만 |
|---|
| 2025.10.10 | ₩45,087 | ₩45,421 | ₩43,765 | ₩43,818 | -2.81% | 5.2만 |
|---|