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 | ₩38,484 | ₩38,564 | ₩38,407 | ₩38,564 | +0.21% | 1.6만 |
| 2026.10.08 | ₩38,497 | ₩38,524 | ₩38,270 | ₩38,337 | -0.42% | 1.5만 |
| 2026.10.07 | ₩38,697 | ₩38,764 | ₩38,557 | ₩38,764 | +0.17% | 1.4만 |
| 2026.10.06 | ₩38,750 | ₩38,924 | ₩38,621 | ₩38,790 | +0.10% | 2.9만 |
| 2026.10.05 | ₩38,564 | ₩38,630 | ₩38,363 | ₩38,564 | 0.00% | 3.6만 |
| 2026.10.02 | ₩38,590 | ₩38,684 | ₩38,297 | ₩38,363 | -0.59% | 4.2만 |
| 2026.10.01 | ₩38,323 | ₩38,397 | ₩37,988 | ₩38,221 | -0.27% | 3.1만 |
| 2026.09.30 | ₩38,417 | ₩38,901 | ₩38,323 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,323 |
| -0.24% |
| 1.6만 |
| 2026.09.29 | ₩38,430 | ₩38,500 | ₩38,323 | ₩38,441 | +0.03% | 8천 |
|---|
| 2026.09.28 | ₩38,524 | ₩38,657 | ₩38,390 | ₩38,425 | -0.26% | 3.1만 |
|---|
| 2026.09.25 | ₩38,684 | ₩38,790 | ₩38,510 | ₩38,686 | +0.01% | 2만 |
|---|
| 2026.09.24 | ₩38,363 | ₩38,590 | ₩38,323 | ₩38,590 | +0.59% | 1.8만 |
|---|
| 2026.09.23 | ₩39,017 | ₩39,017 | ₩38,696 | ₩38,696 | -0.82% | 8.4천 |
|---|
| 2026.09.22 | ₩38,937 | ₩39,031 | ₩38,857 | ₩39,031 | +0.24% | 1만 |
|---|
| 2026.09.21 | ₩38,510 | ₩38,937 | ₩38,510 | ₩38,936 | +1.11% | 2.6만 |
|---|
| 2026.09.18 | ₩38,417 | ₩38,524 | ₩38,297 | ₩38,484 | +0.17% | 1.8만 |
|---|
| 2026.09.17 | ₩37,976 | ₩38,379 | ₩37,976 | ₩38,350 | +0.98% | 2.4만 |
|---|
| 2026.09.16 | ₩38,297 | ₩38,553 | ₩37,936 | ₩38,163 | -0.35% | 2.1만 |
|---|
| 2026.09.15 | ₩38,323 | ₩38,737 | ₩38,230 | ₩38,322 | -0.00% | 1.6만 |
|---|
| 2026.09.14 | ₩38,550 | ₩38,670 | ₩38,297 | ₩38,403 | -0.38% | 6.7만 |
|---|
| 2026.09.11 | ₩38,710 | ₩38,764 | ₩38,537 | ₩38,750 | +0.10% | 2.6만 |
|---|
| 2026.09.10 | ₩38,470 | ₩38,470 | ₩38,283 | ₩38,390 | -0.21% | 2.2만 |
|---|
| 2026.09.09 | ₩38,911 | ₩38,911 | ₩38,710 | ₩38,781 | -0.33% | 7.7만 |
|---|
| 2026.09.08 | ₩39,044 | ₩39,127 | ₩38,853 | ₩38,911 | -0.34% | 2.6만 |
|---|
| 2026.09.04 | ₩39,231 | ₩39,231 | ₩38,991 | ₩39,044 | -0.48% | 1.8만 |
|---|
| 2026.09.03 | ₩39,031 | ₩39,217 | ₩38,854 | ₩39,188 | +0.40% | 2.1만 |
|---|
| 2026.09.02 | ₩38,844 | ₩39,189 | ₩38,844 | ₩39,035 | +0.49% | 2만 |
|---|
| 2026.09.01 | ₩38,869 | ₩39,057 | ₩38,869 | ₩38,928 | +0.15% | 2.9만 |
|---|
| 2026.08.31 | ₩39,217 | ₩39,217 | ₩38,981 | ₩39,191 | -0.07% | 1.7만 |
|---|
| 2026.08.28 | ₩39,404 | ₩39,484 | ₩39,137 | ₩39,184 | -0.56% | 3.2만 |
|---|
| 2026.08.27 | ₩39,297 | ₩39,364 | ₩39,097 | ₩39,257 | -0.10% | 1.2만 |
|---|
| 2026.08.26 | ₩39,271 | ₩39,324 | ₩39,191 | ₩39,304 | +0.08% | 2.4만 |
|---|
| 2026.08.25 | ₩39,257 | ₩39,404 | ₩39,191 | ₩39,289 | +0.08% | 3.1만 |
|---|
| 2026.08.24 | ₩39,244 | ₩39,271 | ₩39,044 | ₩39,197 | -0.12% | 1.6만 |
|---|
| 2026.08.21 | ₩39,231 | ₩39,364 | ₩39,177 | ₩39,296 | +0.17% | 1.2만 |
|---|
| 2026.08.20 | ₩39,471 | ₩39,471 | ₩39,097 | ₩39,097 | -0.95% | 2.1만 |
|---|
| 2026.08.19 | ₩39,724 | ₩39,831 | ₩39,604 | ₩39,698 | -0.07% | 1.3만 |
|---|
| 2026.08.18 | ₩39,524 | ₩39,817 | ₩39,524 | ₩39,578 | +0.14% | 1.8만 |
|---|
| 2026.08.17 | ₩39,871 | ₩40,005 | ₩39,871 | ₩39,906 | +0.09% | 1.6만 |
|---|
| 2026.08.14 | ₩40,031 | ₩40,165 | ₩39,903 | ₩40,011 | -0.05% | 2만 |
|---|
| 2026.08.13 | ₩39,991 | ₩40,085 | ₩39,871 | ₩39,998 | +0.02% | 1.6만 |
|---|
| 2026.08.12 | ₩40,298 | ₩40,298 | ₩40,005 | ₩40,078 | -0.55% | 2.3만 |
|---|
| 2026.08.11 | ₩40,245 | ₩40,245 | ₩39,965 | ₩40,058 | -0.46% | 9.3천 |
|---|
| 2026.08.10 | ₩39,965 | ₩40,151 | ₩39,933 | ₩40,066 | +0.25% | 1.1만 |
|---|
| 2026.08.07 | ₩39,791 | ₩40,111 | ₩39,791 | ₩40,023 | +0.58% | 2만 |
|---|
| 2026.08.06 | ₩40,018 | ₩40,018 | ₩39,765 | ₩39,898 | -0.30% | 8.3천 |
|---|
| 2026.08.05 | ₩40,258 | ₩40,438 | ₩40,045 | ₩40,202 | -0.14% | 1.5만 |
|---|
| 2026.08.04 | ₩40,365 | ₩40,365 | ₩39,658 | ₩40,097 | -0.66% | 2만 |
|---|
| 2026.08.03 | ₩39,217 | ₩39,632 | ₩39,008 | ₩39,578 | +0.92% | 1.6만 |
|---|
| 2026.07.31 | ₩38,897 | ₩39,051 | ₩38,697 | ₩39,051 | +0.39% | 2.1만 |
|---|
| 2026.07.30 | ₩38,884 | ₩38,884 | ₩38,470 | ₩38,737 | -0.38% | 1.1만 |
|---|
| 2026.07.29 | ₩38,977 | ₩38,997 | ₩38,430 | ₩38,628 | -0.90% | 1.8만 |
|---|
| 2026.07.28 | ₩38,764 | ₩39,084 | ₩38,764 | ₩38,993 | +0.59% | 1.3만 |
|---|
| 2026.07.27 | ₩38,710 | ₩39,177 | ₩38,697 | ₩38,870 | +0.41% | 1.6만 |
|---|
| 2026.07.24 | ₩38,710 | ₩39,084 | ₩38,697 | ₩38,797 | +0.22% | 1.1만 |
|---|
| 2026.07.23 | ₩38,937 | ₩38,964 | ₩38,708 | ₩38,733 | -0.52% | 1.7만 |
|---|
| 2026.07.22 | ₩39,231 | ₩39,604 | ₩39,231 | ₩39,470 | +0.61% | 1.1만 |
|---|
| 2026.07.21 | ₩39,263 | ₩39,484 | ₩39,263 | ₩39,435 | +0.44% | 1.4만 |
|---|
| 2026.07.20 | ₩39,431 | ₩39,498 | ₩39,124 | ₩39,201 | -0.58% | 1.7만 |
|---|
| 2026.07.17 | ₩39,004 | ₩39,491 | ₩39,004 | ₩39,111 | +0.27% | 3.9만 |
|---|
| 2026.07.16 | ₩39,711 | ₩39,805 | ₩39,458 | ₩39,539 | -0.43% | 1.4만 |
|---|
| 2026.07.15 | ₩39,965 | ₩40,034 | ₩39,845 | ₩39,939 | -0.06% | 8.1천 |
|---|
| 2026.07.14 | ₩40,232 | ₩40,232 | ₩39,724 | ₩39,895 | -0.84% | 1.2만 |
|---|
| 2026.07.13 | ₩39,524 | ₩40,017 | ₩39,524 | ₩39,785 | +0.66% | 1.6만 |
|---|
| 2026.07.10 | ₩40,018 | ₩40,185 | ₩39,879 | ₩40,045 | +0.07% | 2.6만 |
|---|
| 2026.07.09 | ₩39,805 | ₩39,899 | ₩39,646 | ₩39,846 | +0.10% | 1.4만 |
|---|
| 2026.07.08 | ₩39,858 | ₩39,898 | ₩39,564 | ₩39,879 | +0.05% | 2.9만 |
|---|
| 2026.07.07 | ₩39,938 | ₩40,138 | ₩39,765 | ₩39,931 | -0.02% | 2.9만 |
|---|
| 2026.07.06 | ₩39,871 | ₩40,098 | ₩39,871 | ₩40,085 | +0.54% | 2.7만 |
|---|
| 2026.07.02 | ₩39,965 | ₩39,991 | ₩39,598 | ₩39,818 | -0.37% | 1.7만 |
|---|
| 2026.07.01 | ₩39,951 | ₩40,098 | ₩39,878 | ₩40,031 | +0.20% | 1.2만 |
|---|
| 2026.06.30 | ₩39,885 | ₩40,058 | ₩39,738 | ₩39,978 | +0.23% | 2.4만 |
|---|
| 2026.06.29 | ₩39,431 | ₩39,857 | ₩39,431 | ₩39,644 | +0.54% | 3만 |
|---|
| 2026.06.26 | ₩39,191 | ₩39,591 | ₩39,124 | ₩39,482 | +0.74% | 2.8만 |
|---|
| 2026.06.25 | ₩39,698 | ₩39,698 | ₩39,271 | ₩39,404 | -0.74% | 2.3만 |
|---|
| 2026.06.24 | ₩39,858 | ₩39,885 | ₩39,431 | ₩39,644 | -0.54% | 2.2만 |
|---|
| 2026.06.23 | ₩39,711 | ₩39,858 | ₩39,538 | ₩39,660 | -0.13% | 2.2만 |
|---|
| 2026.06.22 | ₩40,325 | ₩40,325 | ₩40,031 | ₩40,178 | -0.36% | 3.4만 |
|---|
| 2026.06.18 | ₩40,111 | ₩40,432 | ₩39,965 | ₩40,214 | +0.26% | 2.2만 |
|---|
| 2026.06.17 | ₩40,565 | ₩40,619 | ₩39,965 | ₩40,050 | -1.27% | 3.1만 |
|---|
| 2026.06.16 | ₩40,592 | ₩40,725 | ₩40,500 | ₩40,518 | -0.18% | 4만 |
|---|
| 2026.06.15 | ₩40,165 | ₩40,859 | ₩40,165 | ₩40,673 | +1.27% | 4.8만 |
|---|
| 2026.06.12 | ₩39,911 | ₩40,272 | ₩39,731 | ₩40,098 | +0.47% | 4.3만 |
|---|
| 2026.06.11 | ₩38,937 | ₩40,018 | ₩38,937 | ₩39,906 | +2.49% | 3.7만 |
|---|
| 2026.06.10 | ₩39,765 | ₩40,192 | ₩39,431 | ₩39,431 | -0.84% | 2.8만 |
|---|
| 2026.06.09 | ₩40,485 | ₩40,490 | ₩39,297 | ₩40,098 | -0.96% | 6.3만 |
|---|
| 2026.06.08 | ₩40,325 | ₩40,578 | ₩40,178 | ₩40,258 | -0.17% | 2.4만 |
|---|
| 2026.06.05 | ₩41,259 | ₩41,259 | ₩39,799 | ₩40,192 | -2.59% | 3.8만 |
|---|
| 2026.06.04 | ₩41,046 | ₩41,288 | ₩40,907 | ₩41,099 | +0.13% | 2만 |
|---|
| 2026.06.03 | ₩41,593 | ₩41,593 | ₩41,299 | ₩41,366 | -0.55% | 4.6만 |
|---|
| 2026.06.02 | ₩41,439 | ₩41,627 | ₩41,392 | ₩41,586 | +0.35% | 9.6천 |
|---|
| 2026.06.01 | ₩41,526 | ₩41,953 | ₩40,859 | ₩41,511 | -0.04% | 2.4만 |
|---|
| 2026.05.29 | ₩41,966 | ₩41,966 | ₩41,379 | ₩41,499 | -1.11% | 3.3만 |
|---|
| 2026.05.28 | ₩41,099 | ₩41,486 | ₩40,952 | ₩41,446 | +0.84% | 1.5만 |
|---|
| 2026.05.27 | ₩41,499 | ₩41,499 | ₩41,339 | ₩41,443 | -0.14% | 1.2만 |
|---|
| 2026.05.26 | ₩41,513 | ₩41,566 | ₩41,299 | ₩41,473 | -0.10% | 1.8만 |
|---|
| 2026.05.22 | ₩41,366 | ₩41,379 | ₩41,059 | ₩41,232 | -0.32% | 4.3만 |
|---|
| 2026.05.21 | ₩40,872 | ₩41,152 | ₩40,859 | ₩41,060 | +0.46% | 1.4만 |
|---|
| 2026.05.20 | ₩41,112 | ₩41,288 | ₩41,019 | ₩41,288 | +0.43% | 1.6만 |
|---|
| 2026.05.19 | ₩40,887 | ₩41,086 | ₩40,792 | ₩40,876 | -0.03% | 1.5만 |
|---|
| 2026.05.18 | ₩41,166 | ₩41,168 | ₩40,885 | ₩41,107 | -0.14% | 1.7만 |
|---|
| 2026.05.15 | ₩41,513 | ₩41,513 | ₩41,086 | ₩41,152 | -0.87% | 1.8만 |
|---|
| 2026.05.14 | ₩41,299 | ₩41,726 | ₩41,299 | ₩41,601 | +0.73% | 1.6만 |
|---|
| 2026.05.13 | ₩41,432 | ₩41,633 | ₩41,312 | ₩41,623 | +0.46% | 2.1만 |
|---|
| 2026.05.12 | ₩41,366 | ₩41,412 | ₩41,039 | ₩41,412 | +0.11% | 2만 |
|---|
| 2026.05.11 | ₩41,206 | ₩41,494 | ₩41,206 | ₩41,339 | +0.32% | 2.5만 |
|---|
| 2026.05.08 | ₩41,299 | ₩41,366 | ₩41,086 | ₩41,292 | -0.02% | 2만 |
|---|
| 2026.05.07 | ₩40,965 | ₩41,226 | ₩40,965 | ₩41,126 | +0.39% | 1.6만 |
|---|
| 2026.05.06 | ₩40,965 | ₩41,432 | ₩40,965 | ₩41,286 | +0.78% | 2.4만 |
|---|
| 2026.05.05 | ₩40,619 | ₩40,957 | ₩40,605 | ₩40,835 | +0.53% | 1.9만 |
|---|
| 2026.05.04 | ₩40,538 | ₩40,779 | ₩40,325 | ₩40,534 | -0.01% | 2.2만 |
|---|
| 2026.05.01 | ₩40,819 | ₩40,925 | ₩40,671 | ₩40,723 | -0.24% | 3만 |
|---|
| 2026.04.30 | ₩40,272 | ₩40,672 | ₩40,265 | ₩40,659 | +0.96% | 1만 |
|---|
| 2026.04.29 | ₩40,752 | ₩40,752 | ₩40,372 | ₩40,538 | -0.52% | 1.5만 |
|---|
| 2026.04.28 | ₩40,432 | ₩40,512 | ₩40,317 | ₩40,488 | +0.14% | 1.1만 |
|---|
| 2026.04.27 | ₩40,392 | ₩40,672 | ₩40,392 | ₩40,599 | +0.51% | 2.1만 |
|---|
| 2026.04.24 | ₩40,378 | ₩40,619 | ₩40,245 | ₩40,498 | +0.30% | 3.3만 |
|---|
| 2026.04.23 | ₩40,445 | ₩40,458 | ₩39,925 | ₩40,325 | -0.30% | 3.6만 |
|---|
| 2026.04.22 | ₩40,632 | ₩40,645 | ₩40,392 | ₩40,585 | -0.11% | 1.8만 |
|---|
| 2026.04.21 | ₩40,845 | ₩40,845 | ₩40,192 | ₩40,258 | -1.44% | 1.8만 |
|---|
| 2026.04.20 | ₩40,485 | ₩41,366 | ₩39,978 | ₩41,072 | +1.45% | 2.3만 |
|---|
| 2026.04.17 | ₩40,792 | ₩40,792 | ₩40,312 | ₩40,478 | -0.77% | 1.9만 |
|---|
| 2026.04.16 | ₩40,111 | ₩40,218 | ₩39,898 | ₩40,151 | +0.10% | 1.5만 |
|---|
| 2026.04.15 | ₩40,031 | ₩40,298 | ₩40,018 | ₩40,296 | +0.66% | 2만 |
|---|
| 2026.04.14 | ₩39,724 | ₩40,015 | ₩39,695 | ₩39,930 | +0.52% | 1.1만 |
|---|
| 2026.04.13 | ₩39,177 | ₩39,507 | ₩38,977 | ₩39,507 | +0.84% | 3.7만 |
|---|
| 2026.04.10 | ₩39,364 | ₩39,418 | ₩39,231 | ₩39,351 | -0.03% | 2.5만 |
|---|
| 2026.04.09 | ₩39,191 | ₩39,364 | ₩38,897 | ₩39,276 | +0.22% | 1.4만 |
|---|
| 2026.04.08 | ₩39,231 | ₩39,231 | ₩39,024 | ₩39,231 | 0.00% | 2.6만 |
|---|
| 2026.04.07 | ₩38,163 | ₩38,243 | ₩37,790 | ₩38,177 | +0.03% | 2.1만 |
|---|
| 2026.04.06 | ₩38,177 | ₩38,283 | ₩38,003 | ₩38,182 | +0.01% | 1.4만 |
|---|
| 2026.04.02 | ₩37,456 | ₩38,083 | ₩37,456 | ₩38,059 | +1.61% | 1.3만 |
|---|
| 2026.04.01 | ₩38,297 | ₩38,457 | ₩37,950 | ₩38,297 | 0.00% | 2만 |
|---|
| 2026.03.31 | ₩37,469 | ₩38,038 | ₩37,069 | ₩37,955 | +1.30% | 3.3만 |
|---|
| 2026.03.30 | ₩37,443 | ₩37,443 | ₩36,936 | ₩37,029 | -1.10% | 1.5만 |
|---|
| 2026.03.27 | ₩38,003 | ₩38,003 | ₩36,575 | ₩37,162 | -2.21% | 2.3만 |
|---|
| 2026.03.26 | ₩37,950 | ₩38,297 | ₩37,716 | ₩37,723 | -0.60% | 2.9만 |
|---|
| 2026.03.25 | ₩38,977 | ₩38,977 | ₩38,497 | ₩38,552 | -1.09% | 1.6만 |
|---|
| 2026.03.24 | ₩38,143 | ₩38,577 | ₩38,139 | ₩38,418 | +0.72% | 2만 |
|---|
| 2026.03.23 | ₩38,257 | ₩38,884 | ₩38,257 | ₩38,590 | +0.87% | 3만 |
|---|
| 2026.03.20 | ₩38,684 | ₩38,684 | ₩37,910 | ₩38,110 | -1.48% | 3만 |
|---|
| 2026.03.19 | ₩38,577 | ₩38,756 | ₩38,363 | ₩38,590 | +0.03% | 3.4만 |
|---|
| 2026.03.18 | ₩38,844 | ₩39,404 | ₩38,844 | ₩38,857 | +0.03% | 8.8천 |
|---|
| 2026.03.17 | ₩39,484 | ₩39,692 | ₩39,418 | ₩39,458 | -0.07% | 1.2만 |
|---|
| 2026.03.16 | ₩39,257 | ₩39,470 | ₩39,257 | ₩39,311 | +0.14% | 2만 |
|---|
| 2026.03.13 | ₩39,511 | ₩39,564 | ₩38,911 | ₩39,025 | -1.23% | 2.5만 |
|---|
| 2026.03.12 | ₩39,618 | ₩39,618 | ₩39,257 | ₩39,297 | -0.81% | 9.6천 |
|---|
| 2026.03.11 | ₩39,885 | ₩40,138 | ₩39,791 | ₩40,029 | +0.36% | 1.3만 |
|---|
| 2026.03.10 | ₩39,885 | ₩40,258 | ₩39,831 | ₩39,938 | +0.13% | 2.7만 |
|---|
| 2026.03.09 | ₩39,511 | ₩39,951 | ₩39,144 | ₩39,951 | +1.11% | 1.7만 |
|---|
| 2026.03.06 | ₩39,765 | ₩40,051 | ₩39,507 | ₩39,805 | +0.10% | 1.9만 |
|---|
| 2026.03.05 | ₩40,325 | ₩40,365 | ₩39,954 | ₩40,285 | -0.10% | 1.1만 |
|---|
| 2026.03.04 | ₩40,098 | ₩40,759 | ₩40,098 | ₩40,668 | +1.42% | 2.6만 |
|---|
| 2026.03.03 | ₩39,978 | ₩40,538 | ₩39,818 | ₩40,432 | +1.13% | 1.5만 |
|---|
| 2026.03.02 | ₩40,138 | ₩40,745 | ₩40,138 | ₩40,712 | +1.43% | 3.9만 |
|---|
| 2026.02.27 | ₩40,578 | ₩40,739 | ₩40,465 | ₩40,672 | +0.23% | 2.1만 |
|---|
| 2026.02.26 | ₩41,112 | ₩41,112 | ₩40,578 | ₩40,765 | -0.84% | 1.6만 |
|---|
| 2026.02.25 | ₩41,099 | ₩41,231 | ₩41,059 | ₩41,200 | +0.25% | 4.6만 |
|---|
| 2026.02.24 | ₩40,592 | ₩40,932 | ₩40,592 | ₩40,931 | +0.83% | 1.3만 |
|---|
| 2026.02.23 | ₩41,112 | ₩41,112 | ₩40,565 | ₩40,752 | -0.88% | 2만 |
|---|
| 2026.02.20 | ₩40,872 | ₩41,086 | ₩40,692 | ₩41,027 | +0.38% | 2.1만 |
|---|
| 2026.02.19 | ₩40,632 | ₩40,912 | ₩40,605 | ₩40,752 | +0.30% | 2.2만 |
|---|
| 2026.02.18 | ₩40,979 | ₩41,286 | ₩40,979 | ₩41,094 | +0.28% | 2.1만 |
|---|
| 2026.02.17 | ₩40,659 | ₩40,985 | ₩40,631 | ₩40,872 | +0.53% | 3만 |
|---|
| 2026.02.13 | ₩40,952 | ₩41,072 | ₩40,565 | ₩40,912 | -0.10% | 2.1만 |
|---|
| 2026.02.12 | ₩41,646 | ₩41,646 | ₩40,779 | ₩40,885 | -1.83% | 1.9만 |
|---|
| 2026.02.11 | ₩41,619 | ₩41,946 | ₩41,546 | ₩41,753 | +0.32% | 1.7만 |
|---|
| 2026.02.10 | ₩41,633 | ₩41,809 | ₩41,606 | ₩41,686 | +0.13% | 1.2만 |
|---|
| 2026.02.09 | ₩41,566 | ₩41,833 | ₩41,473 | ₩41,699 | +0.32% | 1.5만 |
|---|
| 2026.02.06 | ₩41,166 | ₩41,699 | ₩40,939 | ₩41,699 | +1.30% | 4.7만 |
|---|
| 2026.02.05 | ₩41,179 | ₩41,179 | ₩40,712 | ₩40,803 | -0.91% | 2만 |
|---|
| 2026.02.04 | ₩41,699 | ₩41,731 | ₩41,234 | ₩41,619 | -0.19% | 3.8만 |
|---|
| 2026.02.03 | ₩42,153 | ₩42,153 | ₩41,366 | ₩41,639 | -1.22% | 2.8만 |
|---|
| 2026.02.02 | ₩41,766 | ₩42,086 | ₩41,593 | ₩41,953 | +0.45% | 2.3만 |
|---|
| 2026.01.30 | ₩41,659 | ₩41,940 | ₩41,593 | ₩41,779 | +0.29% | 2.1만 |
|---|
| 2026.01.29 | ₩42,073 | ₩42,073 | ₩41,366 | ₩41,922 | -0.36% | 2만 |
|---|
| 2026.01.28 | ₩42,086 | ₩42,313 | ₩42,086 | ₩42,162 | +0.18% | 1.4만 |
|---|
| 2026.01.27 | ₩42,086 | ₩42,233 | ₩42,013 | ₩42,106 | +0.05% | 1.8만 |
|---|
| 2026.01.26 | ₩41,846 | ₩42,142 | ₩41,846 | ₩42,020 | +0.41% | 1.7만 |
|---|
| 2026.01.23 | ₩41,686 | ₩41,966 | ₩41,590 | ₩41,953 | +0.64% | 2만 |
|---|
| 2026.01.22 | ₩41,566 | ₩42,020 | ₩41,566 | ₩41,779 | +0.51% | 1.5만 |
|---|
| 2026.01.21 | ₩41,486 | ₩42,029 | ₩41,486 | ₩41,966 | +1.16% | 1.6만 |
|---|
| 2026.01.20 | ₩41,913 | ₩42,300 | ₩41,453 | ₩41,505 | -0.97% | 2.2만 |
|---|
| 2026.01.16 | ₩42,340 | ₩42,440 | ₩42,200 | ₩42,340 | 0.00% | 2.1만 |
|---|
| 2026.01.15 | ₩42,433 | ₩42,500 | ₩42,327 | ₩42,343 | -0.21% | 4.4만 |
|---|
| 2026.01.14 | ₩42,553 | ₩42,553 | ₩42,226 | ₩42,420 | -0.31% | 2만 |
|---|
| 2026.01.13 | ₩42,660 | ₩42,700 | ₩42,433 | ₩42,633 | -0.06% | 1.1만 |
|---|
| 2026.01.12 | ₩42,513 | ₩42,700 | ₩42,500 | ₩42,633 | +0.28% | 1.4만 |
|---|
| 2026.01.09 | ₩42,340 | ₩42,660 | ₩42,327 | ₩42,601 | +0.62% | 1.5만 |
|---|
| 2026.01.08 | ₩42,252 | ₩42,376 | ₩42,193 | ₩42,343 | +0.21% | 7.2천 |
|---|
| 2026.01.07 | ₩42,633 | ₩42,767 | ₩42,493 | ₩42,500 | -0.31% | 1.2만 |
|---|
| 2026.01.06 | ₩42,527 | ₩42,633 | ₩42,380 | ₩42,633 | +0.25% | 1.4만 |
|---|
| 2026.01.05 | ₩42,367 | ₩42,592 | ₩42,340 | ₩42,393 | +0.06% | 2.6만 |
|---|
| 2026.01.02 | ₩42,367 | ₩42,487 | ₩42,126 | ₩42,260 | -0.25% | 2.5만 |
|---|
| 2025.12.31 | ₩42,353 | ₩42,487 | ₩42,220 | ₩42,220 | -0.32% | 4.2만 |
|---|
| 2025.12.30 | ₩42,660 | ₩42,847 | ₩42,660 | ₩42,794 | +0.31% | 2.7만 |
|---|
| 2025.12.29 | ₩42,673 | ₩42,794 | ₩42,633 | ₩42,700 | +0.06% | 1.9만 |
|---|
| 2025.12.26 | ₩42,820 | ₩42,834 | ₩42,714 | ₩42,806 | -0.03% | 1.9만 |
|---|
| 2025.12.24 | ₩42,780 | ₩42,834 | ₩42,727 | ₩42,774 | -0.02% | 5.9천 |
|---|
| 2025.12.23 | ₩42,740 | ₩43,047 | ₩42,740 | ₩43,047 | +0.72% | 2.4만 |
|---|
| 2025.12.22 | ₩42,700 | ₩42,940 | ₩42,700 | ₩42,820 | +0.28% | 2.4만 |
|---|
| 2025.12.19 | ₩42,500 | ₩42,794 | ₩42,467 | ₩42,700 | +0.47% | 2만 |
|---|
| 2025.12.18 | ₩42,246 | ₩42,593 | ₩42,246 | ₩42,300 | +0.13% | 9.5천 |
|---|
| 2025.12.17 | ₩42,854 | ₩42,867 | ₩42,360 | ₩42,367 | -1.14% | 1.9만 |
|---|
| 2025.12.16 | ₩42,834 | ₩42,967 | ₩42,593 | ₩42,874 | +0.09% | 1.8만 |
|---|
| 2025.12.15 | ₩42,834 | ₩43,154 | ₩42,834 | ₩42,967 | +0.31% | 2.4만 |
|---|
| 2025.12.12 | ₩43,434 | ₩43,434 | ₩42,796 | ₩42,874 | -1.29% | 3만 |
|---|
| 2025.12.11 | ₩43,034 | ₩43,327 | ₩42,940 | ₩43,297 | +0.61% | 6.6천 |
|---|
| 2025.12.10 | ₩43,114 | ₩43,381 | ₩43,114 | ₩43,367 | +0.59% | 2.1만 |
|---|
| 2025.12.09 | ₩43,060 | ₩43,287 | ₩43,060 | ₩43,217 | +0.36% | 7.8천 |
|---|
| 2025.12.08 | ₩43,234 | ₩43,287 | ₩43,060 | ₩43,100 | -0.31% | 2.7만 |
|---|
| 2025.12.05 | ₩43,367 | ₩43,367 | ₩43,141 | ₩43,234 | -0.31% | 2.2만 |
|---|
| 2025.12.04 | ₩43,100 | ₩43,154 | ₩42,874 | ₩43,087 | -0.03% | 1.1만 |
|---|
| 2025.12.03 | ₩43,100 | ₩43,313 | ₩43,074 | ₩43,283 | +0.42% | 1.4만 |
|---|
| 2025.12.02 | ₩43,007 | ₩43,181 | ₩43,007 | ₩43,100 | +0.22% | 1만 |
|---|
| 2025.12.01 | ₩42,860 | ₩43,141 | ₩42,860 | ₩42,927 | +0.16% | 2만 |
|---|
| 2025.11.28 | ₩42,900 | ₩43,207 | ₩42,900 | ₩43,194 | +0.68% | 1.8만 |
|---|
| 2025.11.26 | ₩42,874 | ₩43,034 | ₩42,860 | ₩42,887 | +0.03% | 3.5만 |
|---|
| 2025.11.25 | ₩42,874 | ₩43,381 | ₩42,827 | ₩43,127 | +0.59% | 2.9만 |
|---|
| 2025.11.24 | ₩42,700 | ₩42,994 | ₩42,700 | ₩42,887 | +0.44% | 1.7만 |
|---|
| 2025.11.21 | ₩42,273 | ₩42,687 | ₩42,260 | ₩42,611 | +0.80% | 2만 |
|---|
| 2025.11.20 | ₩43,701 | ₩43,701 | ₩42,303 | ₩42,367 | -3.05% | 1.5만 |
|---|
| 2025.11.19 | ₩42,727 | ₩43,066 | ₩42,727 | ₩42,927 | +0.47% | 1.1만 |
|---|
| 2025.11.18 | ₩42,807 | ₩43,007 | ₩42,500 | ₩42,714 | -0.22% | 2.5만 |
|---|
| 2025.11.17 | ₩43,207 | ₩43,459 | ₩42,700 | ₩42,942 | -0.61% | 3.3만 |
|---|
| 2025.11.14 | ₩42,914 | ₩43,447 | ₩42,820 | ₩43,301 | +0.90% | 3.1만 |
|---|
| 2025.11.13 | ₩43,714 | ₩43,848 | ₩43,154 | ₩43,154 | -1.28% | 4.4만 |
|---|
| 2025.11.12 | ₩44,328 | ₩44,328 | ₩44,075 | ₩44,088 | -0.54% | 1.1만 |
|---|
| 2025.11.11 | ₩43,981 | ₩44,141 | ₩43,841 | ₩44,021 | +0.09% | 2.3만 |
|---|
| 2025.11.10 | ₩43,781 | ₩44,035 | ₩43,781 | ₩43,874 | +0.21% | 3만 |
|---|
| 2025.11.07 | ₩43,501 | ₩43,765 | ₩43,074 | ₩43,648 | +0.34% | 4만 |
|---|
| 2025.11.06 | ₩44,075 | ₩44,075 | ₩43,419 | ₩43,608 | -1.06% | 2.7만 |
|---|
| 2025.11.05 | ₩44,155 | ₩44,328 | ₩44,061 | ₩44,221 | +0.15% | 1.8만 |
|---|
| 2025.11.04 | ₩44,381 | ₩44,396 | ₩44,048 | ₩44,152 | -0.52% | 2.7만 |
|---|
| 2025.11.03 | ₩44,462 | ₩44,662 | ₩44,368 | ₩44,555 | +0.21% | 3만 |
|---|
| 2025.10.31 | ₩44,488 | ₩44,488 | ₩44,221 | ₩44,424 | -0.14% | 1.5만 |
|---|
| 2025.10.30 | ₩44,328 | ₩44,524 | ₩44,236 | ₩44,259 | -0.16% | 8.5천 |
|---|
| 2025.10.29 | ₩44,889 | ₩44,902 | ₩44,650 | ₩44,795 | -0.21% | 3.1만 |
|---|
| 2025.10.28 | ₩44,688 | ₩44,755 | ₩44,528 | ₩44,715 | +0.06% | 1.2만 |
|---|
| 2025.10.27 | ₩44,448 | ₩44,702 | ₩44,448 | ₩44,582 | +0.30% | 2.3만 |
|---|
| 2025.10.24 | ₩44,381 | ₩44,462 | ₩44,315 | ₩44,395 | +0.03% | 2.6만 |
|---|
| 2025.10.23 | ₩44,035 | ₩44,315 | ₩44,035 | ₩44,259 | +0.51% | 1.6만 |
|---|
| 2025.10.22 | ₩44,462 | ₩44,622 | ₩44,083 | ₩44,301 | -0.36% | 1.9만 |
|---|
| 2025.10.21 | ₩44,568 | ₩44,635 | ₩44,392 | ₩44,631 | +0.14% | 1.9만 |
|---|
| 2025.10.20 | ₩44,248 | ₩44,515 | ₩44,248 | ₩44,515 | +0.60% | 2만 |
|---|
| 2025.10.17 | ₩43,995 | ₩44,235 | ₩43,873 | ₩44,235 | +0.55% | 2.2만 |
|---|
| 2025.10.16 | ₩44,301 | ₩44,301 | ₩43,834 | ₩44,021 | -0.63% | 1.2만 |
|---|
| 2025.10.15 | ₩44,248 | ₩44,688 | ₩44,121 | ₩44,502 | +0.57% | 1.9만 |
|---|
| 2025.10.14 | ₩43,968 | ₩44,462 | ₩43,674 | ₩44,208 | +0.55% | 1.4만 |
|---|
| 2025.10.13 | ₩44,275 | ₩44,275 | ₩44,021 | ₩44,275 | 0.00% | 1.8만 |
|---|
| 2025.10.10 | ₩45,035 | ₩45,369 | ₩43,714 | ₩43,768 | -2.81% | 5.2만 |
|---|