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 | ₩38,489 | ₩38,569 | ₩38,413 | ₩38,569 | +0.21% | 1.6만 |
| 2026.10.08 | ₩38,503 | ₩38,529 | ₩38,276 | ₩38,342 | -0.42% | 1.5만 |
| 2026.10.07 | ₩38,703 | ₩38,770 | ₩38,563 | ₩38,770 | +0.17% | 1.4만 |
| 2026.10.06 | ₩38,756 | ₩38,930 | ₩38,627 | ₩38,796 | +0.10% | 2.9만 |
| 2026.10.05 | ₩38,569 | ₩38,636 | ₩38,369 | ₩38,569 | 0.00% | 3.6만 |
| 2026.10.02 | ₩38,596 | ₩38,689 | ₩38,302 | ₩38,369 | -0.59% | 4.2만 |
| 2026.10.01 | ₩38,329 | ₩38,403 | ₩37,994 | ₩38,226 | -0.27% | 3.1만 |
| 2026.09.30 | ₩38,423 | ₩38,907 | ₩38,329 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,329 |
| -0.24% |
| 1.6만 |
| 2026.09.29 | ₩38,436 | ₩38,505 | ₩38,329 | ₩38,447 | +0.03% | 8천 |
|---|
| 2026.09.28 | ₩38,529 | ₩38,663 | ₩38,396 | ₩38,431 | -0.26% | 3.1만 |
|---|
| 2026.09.25 | ₩38,689 | ₩38,796 | ₩38,516 | ₩38,692 | +0.01% | 2만 |
|---|
| 2026.09.24 | ₩38,369 | ₩38,596 | ₩38,329 | ₩38,596 | +0.59% | 1.8만 |
|---|
| 2026.09.23 | ₩39,023 | ₩39,023 | ₩38,701 | ₩38,701 | -0.82% | 8.4천 |
|---|
| 2026.09.22 | ₩38,943 | ₩39,036 | ₩38,863 | ₩39,036 | +0.24% | 1만 |
|---|
| 2026.09.21 | ₩38,516 | ₩38,943 | ₩38,516 | ₩38,942 | +1.11% | 2.6만 |
|---|
| 2026.09.18 | ₩38,423 | ₩38,529 | ₩38,302 | ₩38,489 | +0.17% | 1.8만 |
|---|
| 2026.09.17 | ₩37,982 | ₩38,385 | ₩37,982 | ₩38,356 | +0.98% | 2.4만 |
|---|
| 2026.09.16 | ₩38,302 | ₩38,559 | ₩37,942 | ₩38,169 | -0.35% | 2.1만 |
|---|
| 2026.09.15 | ₩38,329 | ₩38,743 | ₩38,236 | ₩38,328 | -0.00% | 1.6만 |
|---|
| 2026.09.14 | ₩38,556 | ₩38,676 | ₩38,302 | ₩38,409 | -0.38% | 6.7만 |
|---|
| 2026.09.11 | ₩38,716 | ₩38,770 | ₩38,543 | ₩38,756 | +0.10% | 2.6만 |
|---|
| 2026.09.10 | ₩38,476 | ₩38,476 | ₩38,289 | ₩38,396 | -0.21% | 2.2만 |
|---|
| 2026.09.09 | ₩38,916 | ₩38,916 | ₩38,716 | ₩38,787 | -0.33% | 7.7만 |
|---|
| 2026.09.08 | ₩39,050 | ₩39,133 | ₩38,859 | ₩38,916 | -0.34% | 2.6만 |
|---|
| 2026.09.04 | ₩39,237 | ₩39,237 | ₩38,996 | ₩39,050 | -0.48% | 1.8만 |
|---|
| 2026.09.03 | ₩39,036 | ₩39,223 | ₩38,860 | ₩39,194 | +0.40% | 2.1만 |
|---|
| 2026.09.02 | ₩38,850 | ₩39,195 | ₩38,850 | ₩39,040 | +0.49% | 2만 |
|---|
| 2026.09.01 | ₩38,875 | ₩39,063 | ₩38,875 | ₩38,934 | +0.15% | 2.9만 |
|---|
| 2026.08.31 | ₩39,223 | ₩39,223 | ₩38,987 | ₩39,197 | -0.07% | 1.7만 |
|---|
| 2026.08.28 | ₩39,410 | ₩39,490 | ₩39,143 | ₩39,190 | -0.56% | 3.2만 |
|---|
| 2026.08.27 | ₩39,303 | ₩39,370 | ₩39,103 | ₩39,263 | -0.10% | 1.2만 |
|---|
| 2026.08.26 | ₩39,277 | ₩39,330 | ₩39,197 | ₩39,310 | +0.08% | 2.4만 |
|---|
| 2026.08.25 | ₩39,263 | ₩39,410 | ₩39,197 | ₩39,295 | +0.08% | 3.1만 |
|---|
| 2026.08.24 | ₩39,250 | ₩39,277 | ₩39,050 | ₩39,203 | -0.12% | 1.6만 |
|---|
| 2026.08.21 | ₩39,237 | ₩39,370 | ₩39,183 | ₩39,302 | +0.17% | 1.2만 |
|---|
| 2026.08.20 | ₩39,477 | ₩39,477 | ₩39,103 | ₩39,103 | -0.95% | 2.1만 |
|---|
| 2026.08.19 | ₩39,730 | ₩39,837 | ₩39,610 | ₩39,704 | -0.07% | 1.3만 |
|---|
| 2026.08.18 | ₩39,530 | ₩39,823 | ₩39,530 | ₩39,584 | +0.14% | 1.8만 |
|---|
| 2026.08.17 | ₩39,877 | ₩40,011 | ₩39,877 | ₩39,912 | +0.09% | 1.6만 |
|---|
| 2026.08.14 | ₩40,037 | ₩40,171 | ₩39,909 | ₩40,017 | -0.05% | 2만 |
|---|
| 2026.08.13 | ₩39,997 | ₩40,091 | ₩39,877 | ₩40,004 | +0.02% | 1.6만 |
|---|
| 2026.08.12 | ₩40,304 | ₩40,304 | ₩40,011 | ₩40,084 | -0.55% | 2.3만 |
|---|
| 2026.08.11 | ₩40,251 | ₩40,251 | ₩39,971 | ₩40,064 | -0.46% | 9.3천 |
|---|
| 2026.08.10 | ₩39,971 | ₩40,158 | ₩39,939 | ₩40,072 | +0.25% | 1.1만 |
|---|
| 2026.08.07 | ₩39,797 | ₩40,117 | ₩39,797 | ₩40,029 | +0.58% | 2만 |
|---|
| 2026.08.06 | ₩40,024 | ₩40,024 | ₩39,770 | ₩39,904 | -0.30% | 8.3천 |
|---|
| 2026.08.05 | ₩40,264 | ₩40,444 | ₩40,051 | ₩40,208 | -0.14% | 1.5만 |
|---|
| 2026.08.04 | ₩40,371 | ₩40,371 | ₩39,664 | ₩40,103 | -0.66% | 2만 |
|---|
| 2026.08.03 | ₩39,223 | ₩39,638 | ₩39,014 | ₩39,584 | +0.92% | 1.6만 |
|---|
| 2026.07.31 | ₩38,903 | ₩39,056 | ₩38,703 | ₩39,056 | +0.39% | 2.1만 |
|---|
| 2026.07.30 | ₩38,890 | ₩38,890 | ₩38,476 | ₩38,743 | -0.38% | 1.1만 |
|---|
| 2026.07.29 | ₩38,983 | ₩39,003 | ₩38,436 | ₩38,633 | -0.90% | 1.8만 |
|---|
| 2026.07.28 | ₩38,770 | ₩39,090 | ₩38,770 | ₩38,999 | +0.59% | 1.3만 |
|---|
| 2026.07.27 | ₩38,716 | ₩39,183 | ₩38,703 | ₩38,876 | +0.41% | 1.6만 |
|---|
| 2026.07.24 | ₩38,716 | ₩39,090 | ₩38,703 | ₩38,803 | +0.22% | 1.1만 |
|---|
| 2026.07.23 | ₩38,943 | ₩38,970 | ₩38,713 | ₩38,739 | -0.52% | 1.7만 |
|---|
| 2026.07.22 | ₩39,237 | ₩39,610 | ₩39,237 | ₩39,476 | +0.61% | 1.1만 |
|---|
| 2026.07.21 | ₩39,269 | ₩39,490 | ₩39,269 | ₩39,441 | +0.44% | 1.4만 |
|---|
| 2026.07.20 | ₩39,437 | ₩39,504 | ₩39,130 | ₩39,207 | -0.58% | 1.7만 |
|---|
| 2026.07.17 | ₩39,010 | ₩39,497 | ₩39,010 | ₩39,117 | +0.27% | 3.9만 |
|---|
| 2026.07.16 | ₩39,717 | ₩39,811 | ₩39,464 | ₩39,545 | -0.43% | 1.4만 |
|---|
| 2026.07.15 | ₩39,971 | ₩40,040 | ₩39,851 | ₩39,945 | -0.06% | 8.1천 |
|---|
| 2026.07.14 | ₩40,238 | ₩40,238 | ₩39,730 | ₩39,901 | -0.84% | 1.2만 |
|---|
| 2026.07.13 | ₩39,530 | ₩40,023 | ₩39,530 | ₩39,791 | +0.66% | 1.6만 |
|---|
| 2026.07.10 | ₩40,024 | ₩40,191 | ₩39,885 | ₩40,051 | +0.07% | 2.6만 |
|---|
| 2026.07.09 | ₩39,811 | ₩39,905 | ₩39,652 | ₩39,852 | +0.10% | 1.4만 |
|---|
| 2026.07.08 | ₩39,864 | ₩39,904 | ₩39,570 | ₩39,885 | +0.05% | 2.9만 |
|---|
| 2026.07.07 | ₩39,944 | ₩40,144 | ₩39,770 | ₩39,937 | -0.02% | 2.9만 |
|---|
| 2026.07.06 | ₩39,877 | ₩40,104 | ₩39,877 | ₩40,091 | +0.54% | 2.7만 |
|---|
| 2026.07.02 | ₩39,971 | ₩39,997 | ₩39,604 | ₩39,824 | -0.37% | 1.7만 |
|---|
| 2026.07.01 | ₩39,957 | ₩40,104 | ₩39,884 | ₩40,037 | +0.20% | 1.2만 |
|---|
| 2026.06.30 | ₩39,891 | ₩40,064 | ₩39,744 | ₩39,984 | +0.23% | 2.4만 |
|---|
| 2026.06.29 | ₩39,437 | ₩39,863 | ₩39,437 | ₩39,650 | +0.54% | 3만 |
|---|
| 2026.06.26 | ₩39,197 | ₩39,597 | ₩39,130 | ₩39,488 | +0.74% | 2.8만 |
|---|
| 2026.06.25 | ₩39,704 | ₩39,704 | ₩39,277 | ₩39,410 | -0.74% | 2.3만 |
|---|
| 2026.06.24 | ₩39,864 | ₩39,891 | ₩39,437 | ₩39,650 | -0.54% | 2.2만 |
|---|
| 2026.06.23 | ₩39,717 | ₩39,864 | ₩39,544 | ₩39,666 | -0.13% | 2.2만 |
|---|
| 2026.06.22 | ₩40,331 | ₩40,331 | ₩40,037 | ₩40,184 | -0.36% | 3.4만 |
|---|
| 2026.06.18 | ₩40,117 | ₩40,438 | ₩39,971 | ₩40,220 | +0.26% | 2.2만 |
|---|
| 2026.06.17 | ₩40,571 | ₩40,625 | ₩39,971 | ₩40,056 | -1.27% | 3.1만 |
|---|
| 2026.06.16 | ₩40,598 | ₩40,731 | ₩40,506 | ₩40,525 | -0.18% | 4만 |
|---|
| 2026.06.15 | ₩40,171 | ₩40,865 | ₩40,171 | ₩40,679 | +1.27% | 4.8만 |
|---|
| 2026.06.12 | ₩39,917 | ₩40,278 | ₩39,737 | ₩40,104 | +0.47% | 4.3만 |
|---|
| 2026.06.11 | ₩38,943 | ₩40,024 | ₩38,943 | ₩39,912 | +2.49% | 3.7만 |
|---|
| 2026.06.10 | ₩39,770 | ₩40,198 | ₩39,437 | ₩39,437 | -0.84% | 2.8만 |
|---|
| 2026.06.09 | ₩40,491 | ₩40,496 | ₩39,303 | ₩40,104 | -0.96% | 6.3만 |
|---|
| 2026.06.08 | ₩40,331 | ₩40,585 | ₩40,184 | ₩40,264 | -0.17% | 2.4만 |
|---|
| 2026.06.05 | ₩41,265 | ₩41,265 | ₩39,805 | ₩40,198 | -2.59% | 3.8만 |
|---|
| 2026.06.04 | ₩41,052 | ₩41,295 | ₩40,913 | ₩41,105 | +0.13% | 2만 |
|---|
| 2026.06.03 | ₩41,599 | ₩41,599 | ₩41,305 | ₩41,372 | -0.55% | 4.6만 |
|---|
| 2026.06.02 | ₩41,445 | ₩41,634 | ₩41,399 | ₩41,592 | +0.35% | 9.6천 |
|---|
| 2026.06.01 | ₩41,532 | ₩41,959 | ₩40,865 | ₩41,517 | -0.04% | 2.4만 |
|---|
| 2026.05.29 | ₩41,973 | ₩41,973 | ₩41,385 | ₩41,505 | -1.11% | 3.3만 |
|---|
| 2026.05.28 | ₩41,105 | ₩41,492 | ₩40,958 | ₩41,452 | +0.84% | 1.5만 |
|---|
| 2026.05.27 | ₩41,505 | ₩41,505 | ₩41,345 | ₩41,449 | -0.14% | 1.2만 |
|---|
| 2026.05.26 | ₩41,519 | ₩41,572 | ₩41,305 | ₩41,479 | -0.10% | 1.8만 |
|---|
| 2026.05.22 | ₩41,372 | ₩41,385 | ₩41,065 | ₩41,239 | -0.32% | 4.3만 |
|---|
| 2026.05.21 | ₩40,878 | ₩41,158 | ₩40,865 | ₩41,066 | +0.46% | 1.4만 |
|---|
| 2026.05.20 | ₩41,118 | ₩41,295 | ₩41,025 | ₩41,295 | +0.43% | 1.6만 |
|---|
| 2026.05.19 | ₩40,893 | ₩41,092 | ₩40,798 | ₩40,882 | -0.03% | 1.5만 |
|---|
| 2026.05.18 | ₩41,172 | ₩41,174 | ₩40,892 | ₩41,113 | -0.14% | 1.7만 |
|---|
| 2026.05.15 | ₩41,519 | ₩41,519 | ₩41,092 | ₩41,158 | -0.87% | 1.8만 |
|---|
| 2026.05.14 | ₩41,305 | ₩41,732 | ₩41,305 | ₩41,607 | +0.73% | 1.6만 |
|---|
| 2026.05.13 | ₩41,439 | ₩41,639 | ₩41,319 | ₩41,630 | +0.46% | 2.1만 |
|---|
| 2026.05.12 | ₩41,372 | ₩41,419 | ₩41,045 | ₩41,419 | +0.11% | 2만 |
|---|
| 2026.05.11 | ₩41,212 | ₩41,500 | ₩41,212 | ₩41,345 | +0.32% | 2.5만 |
|---|
| 2026.05.08 | ₩41,305 | ₩41,372 | ₩41,092 | ₩41,299 | -0.02% | 2만 |
|---|
| 2026.05.07 | ₩40,972 | ₩41,232 | ₩40,972 | ₩41,132 | +0.39% | 1.6만 |
|---|
| 2026.05.06 | ₩40,972 | ₩41,439 | ₩40,972 | ₩41,292 | +0.78% | 2.4만 |
|---|
| 2026.05.05 | ₩40,625 | ₩40,964 | ₩40,611 | ₩40,841 | +0.53% | 1.9만 |
|---|
| 2026.05.04 | ₩40,545 | ₩40,785 | ₩40,331 | ₩40,541 | -0.01% | 2.2만 |
|---|
| 2026.05.01 | ₩40,825 | ₩40,932 | ₩40,677 | ₩40,729 | -0.24% | 3만 |
|---|
| 2026.04.30 | ₩40,278 | ₩40,678 | ₩40,271 | ₩40,665 | +0.96% | 1만 |
|---|
| 2026.04.29 | ₩40,758 | ₩40,758 | ₩40,378 | ₩40,545 | -0.52% | 1.5만 |
|---|
| 2026.04.28 | ₩40,438 | ₩40,518 | ₩40,323 | ₩40,494 | +0.14% | 1.1만 |
|---|
| 2026.04.27 | ₩40,398 | ₩40,678 | ₩40,398 | ₩40,605 | +0.51% | 2.1만 |
|---|
| 2026.04.24 | ₩40,384 | ₩40,625 | ₩40,251 | ₩40,505 | +0.30% | 3.3만 |
|---|
| 2026.04.23 | ₩40,451 | ₩40,464 | ₩39,931 | ₩40,331 | -0.30% | 3.6만 |
|---|
| 2026.04.22 | ₩40,638 | ₩40,651 | ₩40,398 | ₩40,591 | -0.11% | 1.8만 |
|---|
| 2026.04.21 | ₩40,851 | ₩40,851 | ₩40,198 | ₩40,264 | -1.44% | 1.8만 |
|---|
| 2026.04.20 | ₩40,491 | ₩41,372 | ₩39,984 | ₩41,078 | +1.45% | 2.3만 |
|---|
| 2026.04.17 | ₩40,798 | ₩40,798 | ₩40,318 | ₩40,484 | -0.77% | 1.9만 |
|---|
| 2026.04.16 | ₩40,117 | ₩40,224 | ₩39,904 | ₩40,158 | +0.10% | 1.5만 |
|---|
| 2026.04.15 | ₩40,037 | ₩40,304 | ₩40,024 | ₩40,302 | +0.66% | 2만 |
|---|
| 2026.04.14 | ₩39,730 | ₩40,021 | ₩39,701 | ₩39,936 | +0.52% | 1.1만 |
|---|
| 2026.04.13 | ₩39,183 | ₩39,513 | ₩38,983 | ₩39,513 | +0.84% | 3.7만 |
|---|
| 2026.04.10 | ₩39,370 | ₩39,423 | ₩39,237 | ₩39,357 | -0.03% | 2.5만 |
|---|
| 2026.04.09 | ₩39,197 | ₩39,370 | ₩38,903 | ₩39,282 | +0.22% | 1.4만 |
|---|
| 2026.04.08 | ₩39,237 | ₩39,237 | ₩39,030 | ₩39,237 | 0.00% | 2.6만 |
|---|
| 2026.04.07 | ₩38,169 | ₩38,249 | ₩37,795 | ₩38,182 | +0.03% | 2.1만 |
|---|
| 2026.04.06 | ₩38,182 | ₩38,289 | ₩38,009 | ₩38,188 | +0.01% | 1.4만 |
|---|
| 2026.04.02 | ₩37,462 | ₩38,089 | ₩37,462 | ₩38,065 | +1.61% | 1.3만 |
|---|
| 2026.04.01 | ₩38,302 | ₩38,463 | ₩37,955 | ₩38,302 | 0.00% | 2만 |
|---|
| 2026.03.31 | ₩37,475 | ₩38,044 | ₩37,075 | ₩37,961 | +1.30% | 3.3만 |
|---|
| 2026.03.30 | ₩37,448 | ₩37,448 | ₩36,941 | ₩37,035 | -1.10% | 1.5만 |
|---|
| 2026.03.27 | ₩38,009 | ₩38,009 | ₩36,581 | ₩37,168 | -2.21% | 2.3만 |
|---|
| 2026.03.26 | ₩37,955 | ₩38,302 | ₩37,722 | ₩37,729 | -0.60% | 2.9만 |
|---|
| 2026.03.25 | ₩38,983 | ₩38,983 | ₩38,503 | ₩38,557 | -1.09% | 1.6만 |
|---|
| 2026.03.24 | ₩38,149 | ₩38,583 | ₩38,145 | ₩38,424 | +0.72% | 2만 |
|---|
| 2026.03.23 | ₩38,262 | ₩38,890 | ₩38,262 | ₩38,596 | +0.87% | 3만 |
|---|
| 2026.03.20 | ₩38,689 | ₩38,689 | ₩37,915 | ₩38,116 | -1.48% | 3만 |
|---|
| 2026.03.19 | ₩38,583 | ₩38,762 | ₩38,369 | ₩38,596 | +0.03% | 3.4만 |
|---|
| 2026.03.18 | ₩38,850 | ₩39,410 | ₩38,850 | ₩38,863 | +0.03% | 8.8천 |
|---|
| 2026.03.17 | ₩39,490 | ₩39,698 | ₩39,423 | ₩39,464 | -0.07% | 1.2만 |
|---|
| 2026.03.16 | ₩39,263 | ₩39,476 | ₩39,263 | ₩39,317 | +0.14% | 2만 |
|---|
| 2026.03.13 | ₩39,517 | ₩39,570 | ₩38,916 | ₩39,031 | -1.23% | 2.5만 |
|---|
| 2026.03.12 | ₩39,624 | ₩39,624 | ₩39,263 | ₩39,303 | -0.81% | 9.6천 |
|---|
| 2026.03.11 | ₩39,891 | ₩40,144 | ₩39,797 | ₩40,035 | +0.36% | 1.3만 |
|---|
| 2026.03.10 | ₩39,891 | ₩40,264 | ₩39,837 | ₩39,944 | +0.13% | 2.7만 |
|---|
| 2026.03.09 | ₩39,517 | ₩39,957 | ₩39,150 | ₩39,957 | +1.11% | 1.7만 |
|---|
| 2026.03.06 | ₩39,770 | ₩40,057 | ₩39,513 | ₩39,811 | +0.10% | 1.9만 |
|---|
| 2026.03.05 | ₩40,331 | ₩40,371 | ₩39,960 | ₩40,291 | -0.10% | 1.1만 |
|---|
| 2026.03.04 | ₩40,104 | ₩40,765 | ₩40,104 | ₩40,674 | +1.42% | 2.6만 |
|---|
| 2026.03.03 | ₩39,984 | ₩40,545 | ₩39,824 | ₩40,438 | +1.13% | 1.5만 |
|---|
| 2026.03.02 | ₩40,144 | ₩40,751 | ₩40,144 | ₩40,718 | +1.43% | 3.9만 |
|---|
| 2026.02.27 | ₩40,585 | ₩40,745 | ₩40,471 | ₩40,678 | +0.23% | 2.1만 |
|---|
| 2026.02.26 | ₩41,118 | ₩41,118 | ₩40,585 | ₩40,771 | -0.84% | 1.6만 |
|---|
| 2026.02.25 | ₩41,105 | ₩41,237 | ₩41,065 | ₩41,206 | +0.25% | 4.6만 |
|---|
| 2026.02.24 | ₩40,598 | ₩40,938 | ₩40,598 | ₩40,937 | +0.83% | 1.3만 |
|---|
| 2026.02.23 | ₩41,118 | ₩41,118 | ₩40,571 | ₩40,758 | -0.88% | 2만 |
|---|
| 2026.02.20 | ₩40,878 | ₩41,092 | ₩40,698 | ₩41,033 | +0.38% | 2.1만 |
|---|
| 2026.02.19 | ₩40,638 | ₩40,918 | ₩40,611 | ₩40,758 | +0.30% | 2.2만 |
|---|
| 2026.02.18 | ₩40,985 | ₩41,292 | ₩40,985 | ₩41,100 | +0.28% | 2.1만 |
|---|
| 2026.02.17 | ₩40,665 | ₩40,992 | ₩40,637 | ₩40,878 | +0.53% | 3만 |
|---|
| 2026.02.13 | ₩40,958 | ₩41,078 | ₩40,571 | ₩40,918 | -0.10% | 2.1만 |
|---|
| 2026.02.12 | ₩41,652 | ₩41,652 | ₩40,785 | ₩40,892 | -1.83% | 1.9만 |
|---|
| 2026.02.11 | ₩41,626 | ₩41,953 | ₩41,552 | ₩41,759 | +0.32% | 1.7만 |
|---|
| 2026.02.10 | ₩41,639 | ₩41,815 | ₩41,612 | ₩41,692 | +0.13% | 1.2만 |
|---|
| 2026.02.09 | ₩41,572 | ₩41,839 | ₩41,479 | ₩41,706 | +0.32% | 1.5만 |
|---|
| 2026.02.06 | ₩41,172 | ₩41,706 | ₩40,945 | ₩41,706 | +1.30% | 4.7만 |
|---|
| 2026.02.05 | ₩41,185 | ₩41,185 | ₩40,718 | ₩40,809 | -0.91% | 2만 |
|---|
| 2026.02.04 | ₩41,706 | ₩41,738 | ₩41,240 | ₩41,626 | -0.19% | 3.8만 |
|---|
| 2026.02.03 | ₩42,159 | ₩42,159 | ₩41,372 | ₩41,646 | -1.22% | 2.8만 |
|---|
| 2026.02.02 | ₩41,772 | ₩42,093 | ₩41,599 | ₩41,959 | +0.45% | 2.3만 |
|---|
| 2026.01.30 | ₩41,666 | ₩41,946 | ₩41,599 | ₩41,786 | +0.29% | 2.1만 |
|---|
| 2026.01.29 | ₩42,079 | ₩42,079 | ₩41,372 | ₩41,928 | -0.36% | 2만 |
|---|
| 2026.01.28 | ₩42,093 | ₩42,320 | ₩42,093 | ₩42,169 | +0.18% | 1.4만 |
|---|
| 2026.01.27 | ₩42,093 | ₩42,239 | ₩42,019 | ₩42,113 | +0.05% | 1.8만 |
|---|
| 2026.01.26 | ₩41,852 | ₩42,149 | ₩41,852 | ₩42,026 | +0.41% | 1.7만 |
|---|
| 2026.01.23 | ₩41,692 | ₩41,973 | ₩41,596 | ₩41,959 | +0.64% | 2만 |
|---|
| 2026.01.22 | ₩41,572 | ₩42,026 | ₩41,572 | ₩41,786 | +0.51% | 1.5만 |
|---|
| 2026.01.21 | ₩41,492 | ₩42,035 | ₩41,492 | ₩41,973 | +1.16% | 1.6만 |
|---|
| 2026.01.20 | ₩41,919 | ₩42,306 | ₩41,459 | ₩41,511 | -0.97% | 2.2만 |
|---|
| 2026.01.16 | ₩42,346 | ₩42,446 | ₩42,206 | ₩42,346 | 0.00% | 2.1만 |
|---|
| 2026.01.15 | ₩42,440 | ₩42,506 | ₩42,333 | ₩42,349 | -0.21% | 4.4만 |
|---|
| 2026.01.14 | ₩42,560 | ₩42,560 | ₩42,233 | ₩42,426 | -0.31% | 2만 |
|---|
| 2026.01.13 | ₩42,667 | ₩42,707 | ₩42,440 | ₩42,640 | -0.06% | 1.1만 |
|---|
| 2026.01.12 | ₩42,520 | ₩42,707 | ₩42,506 | ₩42,640 | +0.28% | 1.4만 |
|---|
| 2026.01.09 | ₩42,346 | ₩42,667 | ₩42,333 | ₩42,608 | +0.62% | 1.5만 |
|---|
| 2026.01.08 | ₩42,258 | ₩42,382 | ₩42,199 | ₩42,349 | +0.21% | 7.2천 |
|---|
| 2026.01.07 | ₩42,640 | ₩42,773 | ₩42,500 | ₩42,506 | -0.31% | 1.2만 |
|---|
| 2026.01.06 | ₩42,533 | ₩42,640 | ₩42,386 | ₩42,640 | +0.25% | 1.4만 |
|---|
| 2026.01.05 | ₩42,373 | ₩42,598 | ₩42,346 | ₩42,400 | +0.06% | 2.6만 |
|---|
| 2026.01.02 | ₩42,373 | ₩42,493 | ₩42,133 | ₩42,266 | -0.25% | 2.5만 |
|---|
| 2025.12.31 | ₩42,360 | ₩42,493 | ₩42,226 | ₩42,226 | -0.32% | 4.2만 |
|---|
| 2025.12.30 | ₩42,667 | ₩42,853 | ₩42,667 | ₩42,800 | +0.31% | 2.7만 |
|---|
| 2025.12.29 | ₩42,680 | ₩42,800 | ₩42,640 | ₩42,707 | +0.06% | 1.9만 |
|---|
| 2025.12.26 | ₩42,827 | ₩42,840 | ₩42,720 | ₩42,812 | -0.03% | 1.9만 |
|---|
| 2025.12.24 | ₩42,787 | ₩42,840 | ₩42,733 | ₩42,780 | -0.02% | 5.9천 |
|---|
| 2025.12.23 | ₩42,747 | ₩43,054 | ₩42,747 | ₩43,054 | +0.72% | 2.4만 |
|---|
| 2025.12.22 | ₩42,707 | ₩42,947 | ₩42,707 | ₩42,827 | +0.28% | 2.4만 |
|---|
| 2025.12.19 | ₩42,506 | ₩42,800 | ₩42,473 | ₩42,707 | +0.47% | 2만 |
|---|
| 2025.12.18 | ₩42,253 | ₩42,600 | ₩42,253 | ₩42,306 | +0.13% | 9.5천 |
|---|
| 2025.12.17 | ₩42,860 | ₩42,873 | ₩42,366 | ₩42,373 | -1.14% | 1.9만 |
|---|
| 2025.12.16 | ₩42,840 | ₩42,973 | ₩42,600 | ₩42,880 | +0.09% | 1.8만 |
|---|
| 2025.12.15 | ₩42,840 | ₩43,160 | ₩42,840 | ₩42,973 | +0.31% | 2.4만 |
|---|
| 2025.12.12 | ₩43,441 | ₩43,441 | ₩42,803 | ₩42,880 | -1.29% | 3만 |
|---|
| 2025.12.11 | ₩43,040 | ₩43,334 | ₩42,947 | ₩43,303 | +0.61% | 6.6천 |
|---|
| 2025.12.10 | ₩43,120 | ₩43,387 | ₩43,120 | ₩43,374 | +0.59% | 2.1만 |
|---|
| 2025.12.09 | ₩43,067 | ₩43,294 | ₩43,067 | ₩43,223 | +0.36% | 7.8천 |
|---|
| 2025.12.08 | ₩43,240 | ₩43,294 | ₩43,067 | ₩43,107 | -0.31% | 2.7만 |
|---|
| 2025.12.05 | ₩43,374 | ₩43,374 | ₩43,147 | ₩43,240 | -0.31% | 2.2만 |
|---|
| 2025.12.04 | ₩43,107 | ₩43,160 | ₩42,880 | ₩43,094 | -0.03% | 1.1만 |
|---|
| 2025.12.03 | ₩43,107 | ₩43,319 | ₩43,080 | ₩43,290 | +0.42% | 1.4만 |
|---|
| 2025.12.02 | ₩43,014 | ₩43,187 | ₩43,014 | ₩43,107 | +0.22% | 1만 |
|---|
| 2025.12.01 | ₩42,867 | ₩43,147 | ₩42,867 | ₩42,933 | +0.16% | 2만 |
|---|
| 2025.11.28 | ₩42,907 | ₩43,214 | ₩42,907 | ₩43,200 | +0.68% | 1.8만 |
|---|
| 2025.11.26 | ₩42,880 | ₩43,040 | ₩42,867 | ₩42,893 | +0.03% | 3.5만 |
|---|
| 2025.11.25 | ₩42,880 | ₩43,387 | ₩42,833 | ₩43,134 | +0.59% | 2.9만 |
|---|
| 2025.11.24 | ₩42,707 | ₩43,000 | ₩42,707 | ₩42,893 | +0.44% | 1.7만 |
|---|
| 2025.11.21 | ₩42,279 | ₩42,693 | ₩42,266 | ₩42,617 | +0.80% | 2만 |
|---|
| 2025.11.20 | ₩43,707 | ₩43,707 | ₩42,309 | ₩42,373 | -3.05% | 1.5만 |
|---|
| 2025.11.19 | ₩42,733 | ₩43,072 | ₩42,733 | ₩42,933 | +0.47% | 1.1만 |
|---|
| 2025.11.18 | ₩42,813 | ₩43,014 | ₩42,506 | ₩42,720 | -0.22% | 2.5만 |
|---|
| 2025.11.17 | ₩43,214 | ₩43,466 | ₩42,707 | ₩42,948 | -0.61% | 3.3만 |
|---|
| 2025.11.14 | ₩42,920 | ₩43,454 | ₩42,827 | ₩43,307 | +0.90% | 3.1만 |
|---|
| 2025.11.13 | ₩43,721 | ₩43,854 | ₩43,160 | ₩43,160 | -1.28% | 4.4만 |
|---|
| 2025.11.12 | ₩44,335 | ₩44,335 | ₩44,081 | ₩44,095 | -0.54% | 1.1만 |
|---|
| 2025.11.11 | ₩43,988 | ₩44,148 | ₩43,848 | ₩44,028 | +0.09% | 2.3만 |
|---|
| 2025.11.10 | ₩43,788 | ₩44,041 | ₩43,788 | ₩43,881 | +0.21% | 3만 |
|---|
| 2025.11.07 | ₩43,507 | ₩43,772 | ₩43,080 | ₩43,654 | +0.34% | 4만 |
|---|
| 2025.11.06 | ₩44,081 | ₩44,081 | ₩43,426 | ₩43,614 | -1.06% | 2.7만 |
|---|
| 2025.11.05 | ₩44,161 | ₩44,335 | ₩44,068 | ₩44,228 | +0.15% | 1.8만 |
|---|
| 2025.11.04 | ₩44,388 | ₩44,403 | ₩44,054 | ₩44,159 | -0.52% | 2.7만 |
|---|
| 2025.11.03 | ₩44,468 | ₩44,668 | ₩44,375 | ₩44,562 | +0.21% | 3만 |
|---|
| 2025.10.31 | ₩44,495 | ₩44,495 | ₩44,228 | ₩44,431 | -0.14% | 1.5만 |
|---|
| 2025.10.30 | ₩44,335 | ₩44,531 | ₩44,243 | ₩44,265 | -0.16% | 8.5천 |
|---|
| 2025.10.29 | ₩44,895 | ₩44,909 | ₩44,656 | ₩44,802 | -0.21% | 3.1만 |
|---|
| 2025.10.28 | ₩44,695 | ₩44,762 | ₩44,535 | ₩44,722 | +0.06% | 1.2만 |
|---|
| 2025.10.27 | ₩44,455 | ₩44,708 | ₩44,455 | ₩44,588 | +0.30% | 2.3만 |
|---|
| 2025.10.24 | ₩44,388 | ₩44,468 | ₩44,321 | ₩44,401 | +0.03% | 2.6만 |
|---|
| 2025.10.23 | ₩44,041 | ₩44,321 | ₩44,041 | ₩44,265 | +0.51% | 1.6만 |
|---|
| 2025.10.22 | ₩44,468 | ₩44,628 | ₩44,089 | ₩44,308 | -0.36% | 1.9만 |
|---|
| 2025.10.21 | ₩44,575 | ₩44,642 | ₩44,399 | ₩44,638 | +0.14% | 1.9만 |
|---|
| 2025.10.20 | ₩44,255 | ₩44,522 | ₩44,255 | ₩44,522 | +0.60% | 2만 |
|---|
| 2025.10.17 | ₩44,001 | ₩44,241 | ₩43,880 | ₩44,241 | +0.55% | 2.2만 |
|---|
| 2025.10.16 | ₩44,308 | ₩44,308 | ₩43,841 | ₩44,028 | -0.63% | 1.2만 |
|---|
| 2025.10.15 | ₩44,255 | ₩44,695 | ₩44,128 | ₩44,508 | +0.57% | 1.9만 |
|---|
| 2025.10.14 | ₩43,974 | ₩44,468 | ₩43,681 | ₩44,215 | +0.55% | 1.4만 |
|---|
| 2025.10.13 | ₩44,281 | ₩44,281 | ₩44,028 | ₩44,281 | 0.00% | 1.8만 |
|---|
| 2025.10.10 | ₩45,042 | ₩45,376 | ₩43,721 | ₩43,774 | -2.81% | 5.2만 |
|---|