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 | ₩38,691 | ₩38,772 | ₩38,615 | ₩38,772 | +0.21% | 1.6만 |
| 2026.10.08 | ₩38,705 | ₩38,732 | ₩38,477 | ₩38,544 | -0.42% | 1.5만 |
| 2026.10.07 | ₩38,906 | ₩38,973 | ₩38,765 | ₩38,973 | +0.17% | 1.4만 |
| 2026.10.06 | ₩38,960 | ₩39,134 | ₩38,830 | ₩39,000 | +0.10% | 2.9만 |
| 2026.10.05 | ₩38,772 | ₩38,839 | ₩38,571 | ₩38,772 | 0.00% | 3.6만 |
| 2026.10.02 | ₩38,799 | ₩38,893 | ₩38,504 | ₩38,571 | -0.59% | 4.2만 |
| 2026.10.01 | ₩38,530 | ₩38,604 | ₩38,194 | ₩38,427 | -0.27% | 3.1만 |
| 2026.09.30 | ₩38,624 | ₩39,111 | ₩38,530 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,530 |
| -0.24% |
| 1.6만 |
| 2026.09.29 | ₩38,638 | ₩38,708 | ₩38,530 | ₩38,649 | +0.03% | 8천 |
|---|
| 2026.09.28 | ₩38,732 | ₩38,866 | ₩38,598 | ₩38,632 | -0.26% | 3.1만 |
|---|
| 2026.09.25 | ₩38,893 | ₩39,000 | ₩38,718 | ₩38,895 | +0.01% | 2만 |
|---|
| 2026.09.24 | ₩38,571 | ₩38,799 | ₩38,530 | ₩38,799 | +0.59% | 1.8만 |
|---|
| 2026.09.23 | ₩39,228 | ₩39,228 | ₩38,905 | ₩38,905 | -0.82% | 8.4천 |
|---|
| 2026.09.22 | ₩39,148 | ₩39,242 | ₩39,067 | ₩39,242 | +0.24% | 1만 |
|---|
| 2026.09.21 | ₩38,718 | ₩39,148 | ₩38,718 | ₩39,146 | +1.11% | 2.6만 |
|---|
| 2026.09.18 | ₩38,624 | ₩38,732 | ₩38,504 | ₩38,691 | +0.17% | 1.8만 |
|---|
| 2026.09.17 | ₩38,182 | ₩38,587 | ₩38,182 | ₩38,557 | +0.98% | 2.4만 |
|---|
| 2026.09.16 | ₩38,504 | ₩38,761 | ₩38,141 | ₩38,369 | -0.35% | 2.1만 |
|---|
| 2026.09.15 | ₩38,530 | ₩38,946 | ₩38,437 | ₩38,529 | -0.00% | 1.6만 |
|---|
| 2026.09.14 | ₩38,759 | ₩38,879 | ₩38,504 | ₩38,611 | -0.38% | 6.7만 |
|---|
| 2026.09.11 | ₩38,920 | ₩38,973 | ₩38,745 | ₩38,960 | +0.10% | 2.6만 |
|---|
| 2026.09.10 | ₩38,678 | ₩38,678 | ₩38,490 | ₩38,598 | -0.21% | 2.2만 |
|---|
| 2026.09.09 | ₩39,121 | ₩39,121 | ₩38,920 | ₩38,991 | -0.33% | 7.7만 |
|---|
| 2026.09.08 | ₩39,255 | ₩39,338 | ₩39,063 | ₩39,121 | -0.34% | 2.6만 |
|---|
| 2026.09.04 | ₩39,443 | ₩39,443 | ₩39,201 | ₩39,255 | -0.48% | 1.8만 |
|---|
| 2026.09.03 | ₩39,242 | ₩39,429 | ₩39,064 | ₩39,400 | +0.40% | 2.1만 |
|---|
| 2026.09.02 | ₩39,054 | ₩39,401 | ₩39,054 | ₩39,246 | +0.49% | 2만 |
|---|
| 2026.09.01 | ₩39,079 | ₩39,268 | ₩39,079 | ₩39,138 | +0.15% | 2.9만 |
|---|
| 2026.08.31 | ₩39,429 | ₩39,429 | ₩39,192 | ₩39,402 | -0.07% | 1.7만 |
|---|
| 2026.08.28 | ₩39,617 | ₩39,698 | ₩39,349 | ₩39,396 | -0.56% | 3.2만 |
|---|
| 2026.08.27 | ₩39,510 | ₩39,577 | ₩39,309 | ₩39,470 | -0.10% | 1.2만 |
|---|
| 2026.08.26 | ₩39,483 | ₩39,537 | ₩39,402 | ₩39,517 | +0.08% | 2.4만 |
|---|
| 2026.08.25 | ₩39,470 | ₩39,617 | ₩39,402 | ₩39,502 | +0.08% | 3.1만 |
|---|
| 2026.08.24 | ₩39,456 | ₩39,483 | ₩39,255 | ₩39,409 | -0.12% | 1.6만 |
|---|
| 2026.08.21 | ₩39,443 | ₩39,577 | ₩39,389 | ₩39,508 | +0.17% | 1.2만 |
|---|
| 2026.08.20 | ₩39,684 | ₩39,684 | ₩39,309 | ₩39,309 | -0.95% | 2.1만 |
|---|
| 2026.08.19 | ₩39,939 | ₩40,046 | ₩39,818 | ₩39,912 | -0.07% | 1.3만 |
|---|
| 2026.08.18 | ₩39,738 | ₩40,032 | ₩39,738 | ₩39,792 | +0.14% | 1.8만 |
|---|
| 2026.08.17 | ₩40,087 | ₩40,221 | ₩40,087 | ₩40,122 | +0.09% | 1.6만 |
|---|
| 2026.08.14 | ₩40,248 | ₩40,382 | ₩40,119 | ₩40,228 | -0.05% | 2만 |
|---|
| 2026.08.13 | ₩40,207 | ₩40,301 | ₩40,087 | ₩40,214 | +0.02% | 1.6만 |
|---|
| 2026.08.12 | ₩40,516 | ₩40,516 | ₩40,221 | ₩40,295 | -0.55% | 2.3만 |
|---|
| 2026.08.11 | ₩40,462 | ₩40,462 | ₩40,181 | ₩40,275 | -0.46% | 9.3천 |
|---|
| 2026.08.10 | ₩40,181 | ₩40,368 | ₩40,148 | ₩40,283 | +0.25% | 1.1만 |
|---|
| 2026.08.07 | ₩40,006 | ₩40,328 | ₩40,006 | ₩40,240 | +0.58% | 2만 |
|---|
| 2026.08.06 | ₩40,234 | ₩40,234 | ₩39,979 | ₩40,114 | -0.30% | 8.3천 |
|---|
| 2026.08.05 | ₩40,476 | ₩40,657 | ₩40,261 | ₩40,419 | -0.14% | 1.5만 |
|---|
| 2026.08.04 | ₩40,583 | ₩40,583 | ₩39,872 | ₩40,313 | -0.66% | 2만 |
|---|
| 2026.08.03 | ₩39,429 | ₩39,847 | ₩39,219 | ₩39,792 | +0.92% | 1.6만 |
|---|
| 2026.07.31 | ₩39,107 | ₩39,262 | ₩38,906 | ₩39,262 | +0.39% | 2.1만 |
|---|
| 2026.07.30 | ₩39,094 | ₩39,094 | ₩38,678 | ₩38,946 | -0.38% | 1.1만 |
|---|
| 2026.07.29 | ₩39,188 | ₩39,208 | ₩38,638 | ₩38,836 | -0.90% | 1.8만 |
|---|
| 2026.07.28 | ₩38,973 | ₩39,295 | ₩38,973 | ₩39,204 | +0.59% | 1.3만 |
|---|
| 2026.07.27 | ₩38,920 | ₩39,389 | ₩38,906 | ₩39,081 | +0.41% | 1.6만 |
|---|
| 2026.07.24 | ₩38,920 | ₩39,295 | ₩38,906 | ₩39,007 | +0.22% | 1.1만 |
|---|
| 2026.07.23 | ₩39,148 | ₩39,174 | ₩38,917 | ₩38,942 | -0.52% | 1.7만 |
|---|
| 2026.07.22 | ₩39,443 | ₩39,818 | ₩39,443 | ₩39,683 | +0.61% | 1.1만 |
|---|
| 2026.07.21 | ₩39,475 | ₩39,698 | ₩39,475 | ₩39,648 | +0.44% | 1.4만 |
|---|
| 2026.07.20 | ₩39,644 | ₩39,711 | ₩39,335 | ₩39,413 | -0.58% | 1.7만 |
|---|
| 2026.07.17 | ₩39,215 | ₩39,704 | ₩39,215 | ₩39,322 | +0.27% | 3.9만 |
|---|
| 2026.07.16 | ₩39,926 | ₩40,020 | ₩39,671 | ₩39,753 | -0.43% | 1.4만 |
|---|
| 2026.07.15 | ₩40,181 | ₩40,250 | ₩40,060 | ₩40,155 | -0.06% | 8.1천 |
|---|
| 2026.07.14 | ₩40,449 | ₩40,449 | ₩39,939 | ₩40,111 | -0.84% | 1.2만 |
|---|
| 2026.07.13 | ₩39,738 | ₩40,233 | ₩39,738 | ₩40,000 | +0.66% | 1.6만 |
|---|
| 2026.07.10 | ₩40,234 | ₩40,402 | ₩40,095 | ₩40,261 | +0.07% | 2.6만 |
|---|
| 2026.07.09 | ₩40,020 | ₩40,115 | ₩39,860 | ₩40,061 | +0.10% | 1.4만 |
|---|
| 2026.07.08 | ₩40,073 | ₩40,114 | ₩39,778 | ₩40,095 | +0.05% | 2.9만 |
|---|
| 2026.07.07 | ₩40,154 | ₩40,355 | ₩39,979 | ₩40,147 | -0.02% | 2.9만 |
|---|
| 2026.07.06 | ₩40,087 | ₩40,315 | ₩40,087 | ₩40,301 | +0.54% | 2.7만 |
|---|
| 2026.07.02 | ₩40,181 | ₩40,207 | ₩39,812 | ₩40,033 | -0.37% | 1.7만 |
|---|
| 2026.07.01 | ₩40,167 | ₩40,315 | ₩40,093 | ₩40,248 | +0.20% | 1.2만 |
|---|
| 2026.06.30 | ₩40,100 | ₩40,275 | ₩39,953 | ₩40,194 | +0.23% | 2.4만 |
|---|
| 2026.06.29 | ₩39,644 | ₩40,072 | ₩39,644 | ₩39,859 | +0.54% | 3만 |
|---|
| 2026.06.26 | ₩39,402 | ₩39,805 | ₩39,335 | ₩39,695 | +0.74% | 2.8만 |
|---|
| 2026.06.25 | ₩39,912 | ₩39,912 | ₩39,483 | ₩39,617 | -0.74% | 2.3만 |
|---|
| 2026.06.24 | ₩40,073 | ₩40,100 | ₩39,644 | ₩39,859 | -0.54% | 2.2만 |
|---|
| 2026.06.23 | ₩39,926 | ₩40,073 | ₩39,751 | ₩39,875 | -0.13% | 2.2만 |
|---|
| 2026.06.22 | ₩40,543 | ₩40,543 | ₩40,248 | ₩40,395 | -0.36% | 3.4만 |
|---|
| 2026.06.18 | ₩40,328 | ₩40,650 | ₩40,181 | ₩40,431 | +0.26% | 2.2만 |
|---|
| 2026.06.17 | ₩40,784 | ₩40,838 | ₩40,181 | ₩40,266 | -1.27% | 3.1만 |
|---|
| 2026.06.16 | ₩40,811 | ₩40,945 | ₩40,719 | ₩40,737 | -0.18% | 4만 |
|---|
| 2026.06.15 | ₩40,382 | ₩41,079 | ₩40,382 | ₩40,893 | +1.27% | 4.8만 |
|---|
| 2026.06.12 | ₩40,127 | ₩40,489 | ₩39,946 | ₩40,315 | +0.47% | 4.3만 |
|---|
| 2026.06.11 | ₩39,148 | ₩40,234 | ₩39,148 | ₩40,122 | +2.49% | 3.7만 |
|---|
| 2026.06.10 | ₩39,979 | ₩40,409 | ₩39,644 | ₩39,644 | -0.84% | 2.8만 |
|---|
| 2026.06.09 | ₩40,704 | ₩40,709 | ₩39,510 | ₩40,315 | -0.96% | 6.3만 |
|---|
| 2026.06.08 | ₩40,543 | ₩40,798 | ₩40,395 | ₩40,476 | -0.17% | 2.4만 |
|---|
| 2026.06.05 | ₩41,482 | ₩41,482 | ₩40,014 | ₩40,409 | -2.59% | 3.8만 |
|---|
| 2026.06.04 | ₩41,267 | ₩41,511 | ₩41,128 | ₩41,321 | +0.13% | 2만 |
|---|
| 2026.06.03 | ₩41,817 | ₩41,817 | ₩41,522 | ₩41,589 | -0.55% | 4.6만 |
|---|
| 2026.06.02 | ₩41,663 | ₩41,852 | ₩41,616 | ₩41,811 | +0.35% | 9.6천 |
|---|
| 2026.06.01 | ₩41,750 | ₩42,180 | ₩41,079 | ₩41,736 | -0.04% | 2.4만 |
|---|
| 2026.05.29 | ₩42,193 | ₩42,193 | ₩41,603 | ₩41,723 | -1.11% | 3.3만 |
|---|
| 2026.05.28 | ₩41,321 | ₩41,710 | ₩41,173 | ₩41,670 | +0.84% | 1.5만 |
|---|
| 2026.05.27 | ₩41,723 | ₩41,723 | ₩41,562 | ₩41,667 | -0.14% | 1.2만 |
|---|
| 2026.05.26 | ₩41,737 | ₩41,791 | ₩41,522 | ₩41,697 | -0.10% | 1.8만 |
|---|
| 2026.05.22 | ₩41,589 | ₩41,603 | ₩41,281 | ₩41,455 | -0.32% | 4.3만 |
|---|
| 2026.05.21 | ₩41,093 | ₩41,375 | ₩41,079 | ₩41,282 | +0.46% | 1.4만 |
|---|
| 2026.05.20 | ₩41,334 | ₩41,511 | ₩41,240 | ₩41,511 | +0.43% | 1.6만 |
|---|
| 2026.05.19 | ₩41,108 | ₩41,308 | ₩41,012 | ₩41,097 | -0.03% | 1.5만 |
|---|
| 2026.05.18 | ₩41,388 | ₩41,391 | ₩41,106 | ₩41,329 | -0.14% | 1.7만 |
|---|
| 2026.05.15 | ₩41,737 | ₩41,737 | ₩41,308 | ₩41,375 | -0.87% | 1.8만 |
|---|
| 2026.05.14 | ₩41,522 | ₩41,952 | ₩41,522 | ₩41,825 | +0.73% | 1.6만 |
|---|
| 2026.05.13 | ₩41,656 | ₩41,858 | ₩41,536 | ₩41,848 | +0.46% | 2.1만 |
|---|
| 2026.05.12 | ₩41,589 | ₩41,636 | ₩41,261 | ₩41,636 | +0.11% | 2만 |
|---|
| 2026.05.11 | ₩41,428 | ₩41,718 | ₩41,428 | ₩41,562 | +0.32% | 2.5만 |
|---|
| 2026.05.08 | ₩41,522 | ₩41,589 | ₩41,308 | ₩41,516 | -0.02% | 2만 |
|---|
| 2026.05.07 | ₩41,187 | ₩41,448 | ₩41,187 | ₩41,348 | +0.39% | 1.6만 |
|---|
| 2026.05.06 | ₩41,187 | ₩41,656 | ₩41,187 | ₩41,509 | +0.78% | 2.4만 |
|---|
| 2026.05.05 | ₩40,838 | ₩41,179 | ₩40,825 | ₩41,055 | +0.53% | 1.9만 |
|---|
| 2026.05.04 | ₩40,758 | ₩40,999 | ₩40,543 | ₩40,753 | -0.01% | 2.2만 |
|---|
| 2026.05.01 | ₩41,039 | ₩41,147 | ₩40,890 | ₩40,943 | -0.24% | 3만 |
|---|
| 2026.04.30 | ₩40,489 | ₩40,892 | ₩40,482 | ₩40,878 | +0.96% | 1만 |
|---|
| 2026.04.29 | ₩40,972 | ₩40,972 | ₩40,590 | ₩40,758 | -0.52% | 1.5만 |
|---|
| 2026.04.28 | ₩40,650 | ₩40,731 | ₩40,535 | ₩40,707 | +0.14% | 1.1만 |
|---|
| 2026.04.27 | ₩40,610 | ₩40,892 | ₩40,610 | ₩40,818 | +0.51% | 2.1만 |
|---|
| 2026.04.24 | ₩40,597 | ₩40,838 | ₩40,462 | ₩40,717 | +0.30% | 3.3만 |
|---|
| 2026.04.23 | ₩40,664 | ₩40,677 | ₩40,140 | ₩40,543 | -0.30% | 3.6만 |
|---|
| 2026.04.22 | ₩40,851 | ₩40,865 | ₩40,610 | ₩40,804 | -0.11% | 1.8만 |
|---|
| 2026.04.21 | ₩41,066 | ₩41,066 | ₩40,409 | ₩40,476 | -1.44% | 1.8만 |
|---|
| 2026.04.20 | ₩40,704 | ₩41,589 | ₩40,194 | ₩41,294 | +1.45% | 2.3만 |
|---|
| 2026.04.17 | ₩41,012 | ₩41,012 | ₩40,529 | ₩40,697 | -0.77% | 1.9만 |
|---|
| 2026.04.16 | ₩40,328 | ₩40,436 | ₩40,114 | ₩40,368 | +0.10% | 1.5만 |
|---|
| 2026.04.15 | ₩40,248 | ₩40,516 | ₩40,234 | ₩40,513 | +0.66% | 2만 |
|---|
| 2026.04.14 | ₩39,939 | ₩40,232 | ₩39,910 | ₩40,146 | +0.52% | 1.1만 |
|---|
| 2026.04.13 | ₩39,389 | ₩39,720 | ₩39,188 | ₩39,720 | +0.84% | 3.7만 |
|---|
| 2026.04.10 | ₩39,577 | ₩39,631 | ₩39,443 | ₩39,563 | -0.03% | 2.5만 |
|---|
| 2026.04.09 | ₩39,402 | ₩39,577 | ₩39,107 | ₩39,488 | +0.22% | 1.4만 |
|---|
| 2026.04.08 | ₩39,443 | ₩39,443 | ₩39,235 | ₩39,443 | 0.00% | 2.6만 |
|---|
| 2026.04.07 | ₩38,369 | ₩38,450 | ₩37,994 | ₩38,383 | +0.03% | 2.1만 |
|---|
| 2026.04.06 | ₩38,383 | ₩38,490 | ₩38,208 | ₩38,388 | +0.01% | 1.4만 |
|---|
| 2026.04.02 | ₩37,658 | ₩38,289 | ₩37,658 | ₩38,265 | +1.61% | 1.3만 |
|---|
| 2026.04.01 | ₩38,504 | ₩38,665 | ₩38,155 | ₩38,504 | 0.00% | 2만 |
|---|
| 2026.03.31 | ₩37,672 | ₩38,243 | ₩37,269 | ₩38,160 | +1.30% | 3.3만 |
|---|
| 2026.03.30 | ₩37,645 | ₩37,645 | ₩37,135 | ₩37,229 | -1.10% | 1.5만 |
|---|
| 2026.03.27 | ₩38,208 | ₩38,208 | ₩36,773 | ₩37,363 | -2.21% | 2.3만 |
|---|
| 2026.03.26 | ₩38,155 | ₩38,504 | ₩37,920 | ₩37,927 | -0.60% | 2.9만 |
|---|
| 2026.03.25 | ₩39,188 | ₩39,188 | ₩38,705 | ₩38,760 | -1.09% | 1.6만 |
|---|
| 2026.03.24 | ₩38,349 | ₩38,785 | ₩38,345 | ₩38,626 | +0.72% | 2만 |
|---|
| 2026.03.23 | ₩38,463 | ₩39,094 | ₩38,463 | ₩38,799 | +0.87% | 3만 |
|---|
| 2026.03.20 | ₩38,893 | ₩38,893 | ₩38,115 | ₩38,316 | -1.48% | 3만 |
|---|
| 2026.03.19 | ₩38,785 | ₩38,965 | ₩38,571 | ₩38,799 | +0.03% | 3.4만 |
|---|
| 2026.03.18 | ₩39,054 | ₩39,617 | ₩39,054 | ₩39,067 | +0.03% | 8.8천 |
|---|
| 2026.03.17 | ₩39,698 | ₩39,907 | ₩39,631 | ₩39,671 | -0.07% | 1.2만 |
|---|
| 2026.03.16 | ₩39,470 | ₩39,683 | ₩39,470 | ₩39,523 | +0.14% | 2만 |
|---|
| 2026.03.13 | ₩39,724 | ₩39,778 | ₩39,121 | ₩39,236 | -1.23% | 2.5만 |
|---|
| 2026.03.12 | ₩39,832 | ₩39,832 | ₩39,470 | ₩39,510 | -0.81% | 9.6천 |
|---|
| 2026.03.11 | ₩40,100 | ₩40,355 | ₩40,006 | ₩40,245 | +0.36% | 1.3만 |
|---|
| 2026.03.10 | ₩40,100 | ₩40,476 | ₩40,046 | ₩40,154 | +0.13% | 2.7만 |
|---|
| 2026.03.09 | ₩39,724 | ₩40,167 | ₩39,356 | ₩40,167 | +1.11% | 1.7만 |
|---|
| 2026.03.06 | ₩39,979 | ₩40,268 | ₩39,720 | ₩40,020 | +0.10% | 1.9만 |
|---|
| 2026.03.05 | ₩40,543 | ₩40,583 | ₩40,170 | ₩40,503 | -0.10% | 1.1만 |
|---|
| 2026.03.04 | ₩40,315 | ₩40,979 | ₩40,315 | ₩40,888 | +1.42% | 2.6만 |
|---|
| 2026.03.03 | ₩40,194 | ₩40,758 | ₩40,033 | ₩40,650 | +1.13% | 1.5만 |
|---|
| 2026.03.02 | ₩40,355 | ₩40,965 | ₩40,355 | ₩40,932 | +1.43% | 3.9만 |
|---|
| 2026.02.27 | ₩40,798 | ₩40,959 | ₩40,684 | ₩40,892 | +0.23% | 2.1만 |
|---|
| 2026.02.26 | ₩41,334 | ₩41,334 | ₩40,798 | ₩40,986 | -0.84% | 1.6만 |
|---|
| 2026.02.25 | ₩41,321 | ₩41,454 | ₩41,281 | ₩41,423 | +0.25% | 4.6만 |
|---|
| 2026.02.24 | ₩40,811 | ₩41,153 | ₩40,811 | ₩41,152 | +0.83% | 1.3만 |
|---|
| 2026.02.23 | ₩41,334 | ₩41,334 | ₩40,784 | ₩40,972 | -0.88% | 2만 |
|---|
| 2026.02.20 | ₩41,093 | ₩41,308 | ₩40,912 | ₩41,249 | +0.38% | 2.1만 |
|---|
| 2026.02.19 | ₩40,851 | ₩41,133 | ₩40,825 | ₩40,972 | +0.30% | 2.2만 |
|---|
| 2026.02.18 | ₩41,200 | ₩41,509 | ₩41,200 | ₩41,316 | +0.28% | 2.1만 |
|---|
| 2026.02.17 | ₩40,878 | ₩41,207 | ₩40,850 | ₩41,093 | +0.53% | 3만 |
|---|
| 2026.02.13 | ₩41,173 | ₩41,294 | ₩40,784 | ₩41,133 | -0.10% | 2.1만 |
|---|
| 2026.02.12 | ₩41,871 | ₩41,871 | ₩40,999 | ₩41,106 | -1.83% | 1.9만 |
|---|
| 2026.02.11 | ₩41,844 | ₩42,173 | ₩41,770 | ₩41,978 | +0.32% | 1.7만 |
|---|
| 2026.02.10 | ₩41,858 | ₩42,035 | ₩41,831 | ₩41,911 | +0.13% | 1.2만 |
|---|
| 2026.02.09 | ₩41,791 | ₩42,059 | ₩41,697 | ₩41,925 | +0.32% | 1.5만 |
|---|
| 2026.02.06 | ₩41,388 | ₩41,925 | ₩41,160 | ₩41,925 | +1.30% | 4.7만 |
|---|
| 2026.02.05 | ₩41,401 | ₩41,401 | ₩40,932 | ₩41,023 | -0.91% | 2만 |
|---|
| 2026.02.04 | ₩41,925 | ₩41,957 | ₩41,456 | ₩41,844 | -0.19% | 3.8만 |
|---|
| 2026.02.03 | ₩42,381 | ₩42,381 | ₩41,589 | ₩41,864 | -1.22% | 2.8만 |
|---|
| 2026.02.02 | ₩41,992 | ₩42,314 | ₩41,817 | ₩42,180 | +0.45% | 2.3만 |
|---|
| 2026.01.30 | ₩41,884 | ₩42,166 | ₩41,817 | ₩42,005 | +0.29% | 2.1만 |
|---|
| 2026.01.29 | ₩42,300 | ₩42,300 | ₩41,589 | ₩42,149 | -0.36% | 2만 |
|---|
| 2026.01.28 | ₩42,314 | ₩42,542 | ₩42,314 | ₩42,390 | +0.18% | 1.4만 |
|---|
| 2026.01.27 | ₩42,314 | ₩42,461 | ₩42,240 | ₩42,334 | +0.05% | 1.8만 |
|---|
| 2026.01.26 | ₩42,072 | ₩42,370 | ₩42,072 | ₩42,247 | +0.41% | 1.7만 |
|---|
| 2026.01.23 | ₩41,911 | ₩42,193 | ₩41,815 | ₩42,180 | +0.64% | 2만 |
|---|
| 2026.01.22 | ₩41,791 | ₩42,247 | ₩41,791 | ₩42,005 | +0.51% | 1.5만 |
|---|
| 2026.01.21 | ₩41,710 | ₩42,256 | ₩41,710 | ₩42,193 | +1.16% | 1.6만 |
|---|
| 2026.01.20 | ₩42,139 | ₩42,528 | ₩41,676 | ₩41,729 | -0.97% | 2.2만 |
|---|
| 2026.01.16 | ₩42,569 | ₩42,669 | ₩42,428 | ₩42,569 | 0.00% | 2.1만 |
|---|
| 2026.01.15 | ₩42,663 | ₩42,730 | ₩42,555 | ₩42,571 | -0.21% | 4.4만 |
|---|
| 2026.01.14 | ₩42,783 | ₩42,783 | ₩42,455 | ₩42,649 | -0.31% | 2만 |
|---|
| 2026.01.13 | ₩42,891 | ₩42,931 | ₩42,663 | ₩42,864 | -0.06% | 1.1만 |
|---|
| 2026.01.12 | ₩42,743 | ₩42,931 | ₩42,730 | ₩42,864 | +0.28% | 1.4만 |
|---|
| 2026.01.09 | ₩42,569 | ₩42,891 | ₩42,555 | ₩42,832 | +0.62% | 1.5만 |
|---|
| 2026.01.08 | ₩42,480 | ₩42,605 | ₩42,421 | ₩42,571 | +0.21% | 7.2천 |
|---|
| 2026.01.07 | ₩42,864 | ₩42,998 | ₩42,723 | ₩42,730 | -0.31% | 1.2만 |
|---|
| 2026.01.06 | ₩42,756 | ₩42,864 | ₩42,609 | ₩42,864 | +0.25% | 1.4만 |
|---|
| 2026.01.05 | ₩42,595 | ₩42,822 | ₩42,569 | ₩42,622 | +0.06% | 2.6만 |
|---|
| 2026.01.02 | ₩42,595 | ₩42,716 | ₩42,354 | ₩42,488 | -0.25% | 2.5만 |
|---|
| 2025.12.31 | ₩42,582 | ₩42,716 | ₩42,448 | ₩42,448 | -0.32% | 4.2만 |
|---|
| 2025.12.30 | ₩42,891 | ₩43,078 | ₩42,891 | ₩43,025 | +0.31% | 2.7만 |
|---|
| 2025.12.29 | ₩42,904 | ₩43,025 | ₩42,864 | ₩42,931 | +0.06% | 1.9만 |
|---|
| 2025.12.26 | ₩43,052 | ₩43,065 | ₩42,944 | ₩43,037 | -0.03% | 1.9만 |
|---|
| 2025.12.24 | ₩43,011 | ₩43,065 | ₩42,958 | ₩43,005 | -0.02% | 5.9천 |
|---|
| 2025.12.23 | ₩42,971 | ₩43,280 | ₩42,971 | ₩43,280 | +0.72% | 2.4만 |
|---|
| 2025.12.22 | ₩42,931 | ₩43,172 | ₩42,931 | ₩43,052 | +0.28% | 2.4만 |
|---|
| 2025.12.19 | ₩42,730 | ₩43,025 | ₩42,696 | ₩42,931 | +0.47% | 2만 |
|---|
| 2025.12.18 | ₩42,475 | ₩42,824 | ₩42,475 | ₩42,528 | +0.13% | 9.5천 |
|---|
| 2025.12.17 | ₩43,085 | ₩43,099 | ₩42,589 | ₩42,595 | -1.14% | 1.9만 |
|---|
| 2025.12.16 | ₩43,065 | ₩43,199 | ₩42,824 | ₩43,105 | +0.09% | 1.8만 |
|---|
| 2025.12.15 | ₩43,065 | ₩43,387 | ₩43,065 | ₩43,199 | +0.31% | 2.4만 |
|---|
| 2025.12.12 | ₩43,669 | ₩43,669 | ₩43,027 | ₩43,105 | -1.29% | 3만 |
|---|
| 2025.12.11 | ₩43,266 | ₩43,561 | ₩43,172 | ₩43,531 | +0.61% | 6.6천 |
|---|
| 2025.12.10 | ₩43,347 | ₩43,615 | ₩43,347 | ₩43,602 | +0.59% | 2.1만 |
|---|
| 2025.12.09 | ₩43,293 | ₩43,521 | ₩43,293 | ₩43,450 | +0.36% | 7.8천 |
|---|
| 2025.12.08 | ₩43,468 | ₩43,521 | ₩43,293 | ₩43,333 | -0.31% | 2.7만 |
|---|
| 2025.12.05 | ₩43,602 | ₩43,602 | ₩43,374 | ₩43,468 | -0.31% | 2.2만 |
|---|
| 2025.12.04 | ₩43,333 | ₩43,387 | ₩43,105 | ₩43,320 | -0.03% | 1.1만 |
|---|
| 2025.12.03 | ₩43,333 | ₩43,547 | ₩43,307 | ₩43,517 | +0.42% | 1.4만 |
|---|
| 2025.12.02 | ₩43,239 | ₩43,414 | ₩43,239 | ₩43,333 | +0.22% | 1만 |
|---|
| 2025.12.01 | ₩43,092 | ₩43,374 | ₩43,092 | ₩43,159 | +0.16% | 2만 |
|---|
| 2025.11.28 | ₩43,132 | ₩43,441 | ₩43,132 | ₩43,427 | +0.68% | 1.8만 |
|---|
| 2025.11.26 | ₩43,105 | ₩43,266 | ₩43,092 | ₩43,119 | +0.03% | 3.5만 |
|---|
| 2025.11.25 | ₩43,105 | ₩43,615 | ₩43,058 | ₩43,360 | +0.59% | 2.9만 |
|---|
| 2025.11.24 | ₩42,931 | ₩43,226 | ₩42,931 | ₩43,119 | +0.44% | 1.7만 |
|---|
| 2025.11.21 | ₩42,502 | ₩42,917 | ₩42,488 | ₩42,841 | +0.80% | 2만 |
|---|
| 2025.11.20 | ₩43,937 | ₩43,937 | ₩42,531 | ₩42,595 | -3.05% | 1.5만 |
|---|
| 2025.11.19 | ₩42,958 | ₩43,298 | ₩42,958 | ₩43,159 | +0.47% | 1.1만 |
|---|
| 2025.11.18 | ₩43,038 | ₩43,239 | ₩42,730 | ₩42,944 | -0.22% | 2.5만 |
|---|
| 2025.11.17 | ₩43,441 | ₩43,694 | ₩42,931 | ₩43,174 | -0.61% | 3.3만 |
|---|
| 2025.11.14 | ₩43,146 | ₩43,682 | ₩43,052 | ₩43,535 | +0.90% | 3.1만 |
|---|
| 2025.11.13 | ₩43,950 | ₩44,085 | ₩43,387 | ₩43,387 | -1.28% | 4.4만 |
|---|
| 2025.11.12 | ₩44,568 | ₩44,568 | ₩44,313 | ₩44,326 | -0.54% | 1.1만 |
|---|
| 2025.11.11 | ₩44,219 | ₩44,380 | ₩44,078 | ₩44,259 | +0.09% | 2.3만 |
|---|
| 2025.11.10 | ₩44,018 | ₩44,272 | ₩44,018 | ₩44,111 | +0.21% | 3만 |
|---|
| 2025.11.07 | ₩43,736 | ₩44,001 | ₩43,307 | ₩43,883 | +0.34% | 4만 |
|---|
| 2025.11.06 | ₩44,313 | ₩44,313 | ₩43,654 | ₩43,843 | -1.06% | 2.7만 |
|---|
| 2025.11.05 | ₩44,393 | ₩44,568 | ₩44,299 | ₩44,460 | +0.15% | 1.8만 |
|---|
| 2025.11.04 | ₩44,621 | ₩44,636 | ₩44,286 | ₩44,391 | -0.52% | 2.7만 |
|---|
| 2025.11.03 | ₩44,702 | ₩44,903 | ₩44,608 | ₩44,796 | +0.21% | 3만 |
|---|
| 2025.10.31 | ₩44,729 | ₩44,729 | ₩44,460 | ₩44,664 | -0.14% | 1.5만 |
|---|
| 2025.10.30 | ₩44,568 | ₩44,765 | ₩44,475 | ₩44,498 | -0.16% | 8.5천 |
|---|
| 2025.10.29 | ₩45,131 | ₩45,145 | ₩44,891 | ₩45,037 | -0.21% | 3.1만 |
|---|
| 2025.10.28 | ₩44,930 | ₩44,997 | ₩44,769 | ₩44,957 | +0.06% | 1.2만 |
|---|
| 2025.10.27 | ₩44,688 | ₩44,943 | ₩44,688 | ₩44,823 | +0.30% | 2.3만 |
|---|
| 2025.10.24 | ₩44,621 | ₩44,702 | ₩44,554 | ₩44,635 | +0.03% | 2.6만 |
|---|
| 2025.10.23 | ₩44,272 | ₩44,554 | ₩44,272 | ₩44,498 | +0.51% | 1.6만 |
|---|
| 2025.10.22 | ₩44,702 | ₩44,863 | ₩44,321 | ₩44,541 | -0.36% | 1.9만 |
|---|
| 2025.10.21 | ₩44,809 | ₩44,876 | ₩44,632 | ₩44,872 | +0.14% | 1.9만 |
|---|
| 2025.10.20 | ₩44,487 | ₩44,755 | ₩44,487 | ₩44,755 | +0.60% | 2만 |
|---|
| 2025.10.17 | ₩44,232 | ₩44,474 | ₩44,110 | ₩44,474 | +0.55% | 2.2만 |
|---|
| 2025.10.16 | ₩44,541 | ₩44,541 | ₩44,071 | ₩44,259 | -0.63% | 1.2만 |
|---|
| 2025.10.15 | ₩44,487 | ₩44,930 | ₩44,360 | ₩44,742 | +0.57% | 1.9만 |
|---|
| 2025.10.14 | ₩44,205 | ₩44,702 | ₩43,910 | ₩44,447 | +0.55% | 1.4만 |
|---|
| 2025.10.13 | ₩44,514 | ₩44,514 | ₩44,259 | ₩44,514 | 0.00% | 1.8만 |
|---|
| 2025.10.10 | ₩45,279 | ₩45,614 | ₩43,950 | ₩44,004 | -2.81% | 5.2만 |
|---|