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 | ₩38,771 | ₩38,614 | ₩38,771 | +0.21% | 1.6만 |
| 2026.10.08 | ₩38,704 | ₩38,731 | ₩38,476 | ₩38,543 | -0.42% | 1.5만 |
| 2026.10.07 | ₩38,905 | ₩38,972 | ₩38,764 | ₩38,972 | +0.17% | 1.4만 |
| 2026.10.06 | ₩38,959 | ₩39,133 | ₩38,829 | ₩38,999 | +0.10% | 2.9만 |
| 2026.10.05 | ₩38,771 | ₩38,838 | ₩38,570 | ₩38,771 | 0.00% | 3.6만 |
| 2026.10.02 | ₩38,798 | ₩38,892 | ₩38,503 | ₩38,570 | -0.59% | 4.2만 |
| 2026.10.01 | ₩38,530 | ₩38,603 | ₩38,193 | ₩38,426 | -0.27% | 3.1만 |
| 2026.09.30 | ₩38,624 | ₩39,110 | ₩38,530 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,530 |
| -0.24% |
| 1.6만 |
| 2026.09.29 | ₩38,637 | ₩38,707 | ₩38,530 | ₩38,648 | +0.03% | 8천 |
|---|
| 2026.09.28 | ₩38,731 | ₩38,865 | ₩38,597 | ₩38,632 | -0.26% | 3.1만 |
|---|
| 2026.09.25 | ₩38,892 | ₩38,999 | ₩38,717 | ₩38,895 | +0.01% | 2만 |
|---|
| 2026.09.24 | ₩38,570 | ₩38,798 | ₩38,530 | ₩38,798 | +0.59% | 1.8만 |
|---|
| 2026.09.23 | ₩39,227 | ₩39,227 | ₩38,904 | ₩38,904 | -0.82% | 8.4천 |
|---|
| 2026.09.22 | ₩39,147 | ₩39,241 | ₩39,066 | ₩39,241 | +0.24% | 1만 |
|---|
| 2026.09.21 | ₩38,717 | ₩39,147 | ₩38,717 | ₩39,145 | +1.11% | 2.6만 |
|---|
| 2026.09.18 | ₩38,624 | ₩38,731 | ₩38,503 | ₩38,691 | +0.17% | 1.8만 |
|---|
| 2026.09.17 | ₩38,181 | ₩38,586 | ₩38,181 | ₩38,556 | +0.98% | 2.4만 |
|---|
| 2026.09.16 | ₩38,503 | ₩38,760 | ₩38,141 | ₩38,369 | -0.35% | 2.1만 |
|---|
| 2026.09.15 | ₩38,530 | ₩38,945 | ₩38,436 | ₩38,528 | -0.00% | 1.6만 |
|---|
| 2026.09.14 | ₩38,758 | ₩38,878 | ₩38,503 | ₩38,610 | -0.38% | 6.7만 |
|---|
| 2026.09.11 | ₩38,919 | ₩38,972 | ₩38,744 | ₩38,959 | +0.10% | 2.6만 |
|---|
| 2026.09.10 | ₩38,677 | ₩38,677 | ₩38,489 | ₩38,597 | -0.21% | 2.2만 |
|---|
| 2026.09.09 | ₩39,120 | ₩39,120 | ₩38,919 | ₩38,990 | -0.33% | 7.7만 |
|---|
| 2026.09.08 | ₩39,254 | ₩39,337 | ₩39,062 | ₩39,120 | -0.34% | 2.6만 |
|---|
| 2026.09.04 | ₩39,442 | ₩39,442 | ₩39,200 | ₩39,254 | -0.48% | 1.8만 |
|---|
| 2026.09.03 | ₩39,241 | ₩39,428 | ₩39,064 | ₩39,399 | +0.40% | 2.1만 |
|---|
| 2026.09.02 | ₩39,053 | ₩39,400 | ₩39,053 | ₩39,245 | +0.49% | 2만 |
|---|
| 2026.09.01 | ₩39,078 | ₩39,267 | ₩39,078 | ₩39,137 | +0.15% | 2.9만 |
|---|
| 2026.08.31 | ₩39,428 | ₩39,428 | ₩39,191 | ₩39,402 | -0.07% | 1.7만 |
|---|
| 2026.08.28 | ₩39,616 | ₩39,697 | ₩39,348 | ₩39,395 | -0.56% | 3.2만 |
|---|
| 2026.08.27 | ₩39,509 | ₩39,576 | ₩39,308 | ₩39,469 | -0.10% | 1.2만 |
|---|
| 2026.08.26 | ₩39,482 | ₩39,536 | ₩39,402 | ₩39,516 | +0.08% | 2.4만 |
|---|
| 2026.08.25 | ₩39,469 | ₩39,616 | ₩39,402 | ₩39,501 | +0.08% | 3.1만 |
|---|
| 2026.08.24 | ₩39,455 | ₩39,482 | ₩39,254 | ₩39,408 | -0.12% | 1.6만 |
|---|
| 2026.08.21 | ₩39,442 | ₩39,576 | ₩39,388 | ₩39,508 | +0.17% | 1.2만 |
|---|
| 2026.08.20 | ₩39,683 | ₩39,683 | ₩39,308 | ₩39,308 | -0.95% | 2.1만 |
|---|
| 2026.08.19 | ₩39,938 | ₩40,046 | ₩39,818 | ₩39,911 | -0.07% | 1.3만 |
|---|
| 2026.08.18 | ₩39,737 | ₩40,031 | ₩39,737 | ₩39,791 | +0.14% | 1.8만 |
|---|
| 2026.08.17 | ₩40,086 | ₩40,220 | ₩40,086 | ₩40,121 | +0.09% | 1.6만 |
|---|
| 2026.08.14 | ₩40,247 | ₩40,381 | ₩40,118 | ₩40,227 | -0.05% | 2만 |
|---|
| 2026.08.13 | ₩40,207 | ₩40,300 | ₩40,086 | ₩40,213 | +0.02% | 1.6만 |
|---|
| 2026.08.12 | ₩40,515 | ₩40,515 | ₩40,220 | ₩40,294 | -0.55% | 2.3만 |
|---|
| 2026.08.11 | ₩40,461 | ₩40,461 | ₩40,180 | ₩40,274 | -0.46% | 9.3천 |
|---|
| 2026.08.10 | ₩40,180 | ₩40,368 | ₩40,148 | ₩40,282 | +0.25% | 1.1만 |
|---|
| 2026.08.07 | ₩40,005 | ₩40,327 | ₩40,005 | ₩40,239 | +0.58% | 2만 |
|---|
| 2026.08.06 | ₩40,233 | ₩40,233 | ₩39,978 | ₩40,113 | -0.30% | 8.3천 |
|---|
| 2026.08.05 | ₩40,475 | ₩40,656 | ₩40,260 | ₩40,419 | -0.14% | 1.5만 |
|---|
| 2026.08.04 | ₩40,582 | ₩40,582 | ₩39,871 | ₩40,313 | -0.66% | 2만 |
|---|
| 2026.08.03 | ₩39,428 | ₩39,846 | ₩39,218 | ₩39,791 | +0.92% | 1.6만 |
|---|
| 2026.07.31 | ₩39,106 | ₩39,261 | ₩38,905 | ₩39,261 | +0.39% | 2.1만 |
|---|
| 2026.07.30 | ₩39,093 | ₩39,093 | ₩38,677 | ₩38,945 | -0.38% | 1.1만 |
|---|
| 2026.07.29 | ₩39,187 | ₩39,207 | ₩38,637 | ₩38,835 | -0.90% | 1.8만 |
|---|
| 2026.07.28 | ₩38,972 | ₩39,294 | ₩38,972 | ₩39,203 | +0.59% | 1.3만 |
|---|
| 2026.07.27 | ₩38,919 | ₩39,388 | ₩38,905 | ₩39,080 | +0.41% | 1.6만 |
|---|
| 2026.07.24 | ₩38,919 | ₩39,294 | ₩38,905 | ₩39,006 | +0.22% | 1.1만 |
|---|
| 2026.07.23 | ₩39,147 | ₩39,174 | ₩38,916 | ₩38,941 | -0.52% | 1.7만 |
|---|
| 2026.07.22 | ₩39,442 | ₩39,818 | ₩39,442 | ₩39,682 | +0.61% | 1.1만 |
|---|
| 2026.07.21 | ₩39,474 | ₩39,697 | ₩39,474 | ₩39,647 | +0.44% | 1.4만 |
|---|
| 2026.07.20 | ₩39,643 | ₩39,710 | ₩39,335 | ₩39,412 | -0.58% | 1.7만 |
|---|
| 2026.07.17 | ₩39,214 | ₩39,703 | ₩39,214 | ₩39,321 | +0.27% | 3.9만 |
|---|
| 2026.07.16 | ₩39,925 | ₩40,019 | ₩39,670 | ₩39,752 | -0.43% | 1.4만 |
|---|
| 2026.07.15 | ₩40,180 | ₩40,249 | ₩40,059 | ₩40,154 | -0.06% | 8.1천 |
|---|
| 2026.07.14 | ₩40,448 | ₩40,448 | ₩39,938 | ₩40,110 | -0.84% | 1.2만 |
|---|
| 2026.07.13 | ₩39,737 | ₩40,232 | ₩39,737 | ₩39,999 | +0.66% | 1.6만 |
|---|
| 2026.07.10 | ₩40,233 | ₩40,401 | ₩40,094 | ₩40,260 | +0.07% | 2.6만 |
|---|
| 2026.07.09 | ₩40,019 | ₩40,114 | ₩39,859 | ₩40,060 | +0.10% | 1.4만 |
|---|
| 2026.07.08 | ₩40,072 | ₩40,113 | ₩39,777 | ₩40,094 | +0.05% | 2.9만 |
|---|
| 2026.07.07 | ₩40,153 | ₩40,354 | ₩39,978 | ₩40,146 | -0.02% | 2.9만 |
|---|
| 2026.07.06 | ₩40,086 | ₩40,314 | ₩40,086 | ₩40,300 | +0.54% | 2.7만 |
|---|
| 2026.07.02 | ₩40,180 | ₩40,207 | ₩39,811 | ₩40,032 | -0.37% | 1.7만 |
|---|
| 2026.07.01 | ₩40,166 | ₩40,314 | ₩40,093 | ₩40,247 | +0.20% | 1.2만 |
|---|
| 2026.06.30 | ₩40,099 | ₩40,274 | ₩39,952 | ₩40,193 | +0.23% | 2.4만 |
|---|
| 2026.06.29 | ₩39,643 | ₩40,071 | ₩39,643 | ₩39,858 | +0.54% | 3만 |
|---|
| 2026.06.26 | ₩39,402 | ₩39,804 | ₩39,335 | ₩39,694 | +0.74% | 2.8만 |
|---|
| 2026.06.25 | ₩39,911 | ₩39,911 | ₩39,482 | ₩39,616 | -0.74% | 2.3만 |
|---|
| 2026.06.24 | ₩40,072 | ₩40,099 | ₩39,643 | ₩39,858 | -0.54% | 2.2만 |
|---|
| 2026.06.23 | ₩39,925 | ₩40,072 | ₩39,750 | ₩39,874 | -0.13% | 2.2만 |
|---|
| 2026.06.22 | ₩40,542 | ₩40,542 | ₩40,247 | ₩40,394 | -0.36% | 3.4만 |
|---|
| 2026.06.18 | ₩40,327 | ₩40,649 | ₩40,180 | ₩40,431 | +0.26% | 2.2만 |
|---|
| 2026.06.17 | ₩40,783 | ₩40,837 | ₩40,180 | ₩40,266 | -1.27% | 3.1만 |
|---|
| 2026.06.16 | ₩40,810 | ₩40,944 | ₩40,718 | ₩40,736 | -0.18% | 4만 |
|---|
| 2026.06.15 | ₩40,381 | ₩41,079 | ₩40,381 | ₩40,892 | +1.27% | 4.8만 |
|---|
| 2026.06.12 | ₩40,126 | ₩40,488 | ₩39,945 | ₩40,314 | +0.47% | 4.3만 |
|---|
| 2026.06.11 | ₩39,147 | ₩40,233 | ₩39,147 | ₩40,121 | +2.49% | 3.7만 |
|---|
| 2026.06.10 | ₩39,978 | ₩40,408 | ₩39,643 | ₩39,643 | -0.84% | 2.8만 |
|---|
| 2026.06.09 | ₩40,703 | ₩40,708 | ₩39,509 | ₩40,314 | -0.96% | 6.3만 |
|---|
| 2026.06.08 | ₩40,542 | ₩40,797 | ₩40,394 | ₩40,475 | -0.17% | 2.4만 |
|---|
| 2026.06.05 | ₩41,481 | ₩41,481 | ₩40,013 | ₩40,408 | -2.59% | 3.8만 |
|---|
| 2026.06.04 | ₩41,266 | ₩41,511 | ₩41,127 | ₩41,320 | +0.13% | 2만 |
|---|
| 2026.06.03 | ₩41,816 | ₩41,816 | ₩41,521 | ₩41,588 | -0.55% | 4.6만 |
|---|
| 2026.06.02 | ₩41,662 | ₩41,851 | ₩41,615 | ₩41,810 | +0.35% | 9.6천 |
|---|
| 2026.06.01 | ₩41,749 | ₩42,179 | ₩41,079 | ₩41,735 | -0.04% | 2.4만 |
|---|
| 2026.05.29 | ₩42,192 | ₩42,192 | ₩41,602 | ₩41,723 | -1.11% | 3.3만 |
|---|
| 2026.05.28 | ₩41,320 | ₩41,709 | ₩41,172 | ₩41,669 | +0.84% | 1.5만 |
|---|
| 2026.05.27 | ₩41,723 | ₩41,723 | ₩41,562 | ₩41,666 | -0.14% | 1.2만 |
|---|
| 2026.05.26 | ₩41,736 | ₩41,790 | ₩41,521 | ₩41,696 | -0.10% | 1.8만 |
|---|
| 2026.05.22 | ₩41,588 | ₩41,602 | ₩41,280 | ₩41,454 | -0.32% | 4.3만 |
|---|
| 2026.05.21 | ₩41,092 | ₩41,374 | ₩41,079 | ₩41,281 | +0.46% | 1.4만 |
|---|
| 2026.05.20 | ₩41,333 | ₩41,511 | ₩41,240 | ₩41,511 | +0.43% | 1.6만 |
|---|
| 2026.05.19 | ₩41,107 | ₩41,307 | ₩41,011 | ₩41,096 | -0.03% | 1.5만 |
|---|
| 2026.05.18 | ₩41,387 | ₩41,390 | ₩41,105 | ₩41,328 | -0.14% | 1.7만 |
|---|
| 2026.05.15 | ₩41,736 | ₩41,736 | ₩41,307 | ₩41,374 | -0.87% | 1.8만 |
|---|
| 2026.05.14 | ₩41,521 | ₩41,951 | ₩41,521 | ₩41,824 | +0.73% | 1.6만 |
|---|
| 2026.05.13 | ₩41,655 | ₩41,857 | ₩41,535 | ₩41,847 | +0.46% | 2.1만 |
|---|
| 2026.05.12 | ₩41,588 | ₩41,635 | ₩41,260 | ₩41,635 | +0.11% | 2만 |
|---|
| 2026.05.11 | ₩41,427 | ₩41,717 | ₩41,427 | ₩41,562 | +0.32% | 2.5만 |
|---|
| 2026.05.08 | ₩41,521 | ₩41,588 | ₩41,307 | ₩41,515 | -0.02% | 2만 |
|---|
| 2026.05.07 | ₩41,186 | ₩41,447 | ₩41,186 | ₩41,347 | +0.39% | 1.6만 |
|---|
| 2026.05.06 | ₩41,186 | ₩41,655 | ₩41,186 | ₩41,508 | +0.78% | 2.4만 |
|---|
| 2026.05.05 | ₩40,837 | ₩41,178 | ₩40,824 | ₩41,054 | +0.53% | 1.9만 |
|---|
| 2026.05.04 | ₩40,757 | ₩40,998 | ₩40,542 | ₩40,753 | -0.01% | 2.2만 |
|---|
| 2026.05.01 | ₩41,038 | ₩41,146 | ₩40,889 | ₩40,942 | -0.24% | 3만 |
|---|
| 2026.04.30 | ₩40,488 | ₩40,891 | ₩40,482 | ₩40,877 | +0.96% | 1만 |
|---|
| 2026.04.29 | ₩40,971 | ₩40,971 | ₩40,589 | ₩40,757 | -0.52% | 1.5만 |
|---|
| 2026.04.28 | ₩40,649 | ₩40,730 | ₩40,534 | ₩40,706 | +0.14% | 1.1만 |
|---|
| 2026.04.27 | ₩40,609 | ₩40,891 | ₩40,609 | ₩40,817 | +0.51% | 2.1만 |
|---|
| 2026.04.24 | ₩40,596 | ₩40,837 | ₩40,461 | ₩40,716 | +0.30% | 3.3만 |
|---|
| 2026.04.23 | ₩40,663 | ₩40,676 | ₩40,139 | ₩40,542 | -0.30% | 3.6만 |
|---|
| 2026.04.22 | ₩40,851 | ₩40,864 | ₩40,609 | ₩40,804 | -0.11% | 1.8만 |
|---|
| 2026.04.21 | ₩41,065 | ₩41,065 | ₩40,408 | ₩40,475 | -1.44% | 1.8만 |
|---|
| 2026.04.20 | ₩40,703 | ₩41,588 | ₩40,193 | ₩41,293 | +1.45% | 2.3만 |
|---|
| 2026.04.17 | ₩41,011 | ₩41,011 | ₩40,529 | ₩40,696 | -0.77% | 1.9만 |
|---|
| 2026.04.16 | ₩40,327 | ₩40,435 | ₩40,113 | ₩40,368 | +0.10% | 1.5만 |
|---|
| 2026.04.15 | ₩40,247 | ₩40,515 | ₩40,233 | ₩40,512 | +0.66% | 2만 |
|---|
| 2026.04.14 | ₩39,938 | ₩40,231 | ₩39,909 | ₩40,145 | +0.52% | 1.1만 |
|---|
| 2026.04.13 | ₩39,388 | ₩39,720 | ₩39,187 | ₩39,720 | +0.84% | 3.7만 |
|---|
| 2026.04.10 | ₩39,576 | ₩39,630 | ₩39,442 | ₩39,563 | -0.03% | 2.5만 |
|---|
| 2026.04.09 | ₩39,402 | ₩39,576 | ₩39,106 | ₩39,487 | +0.22% | 1.4만 |
|---|
| 2026.04.08 | ₩39,442 | ₩39,442 | ₩39,234 | ₩39,442 | 0.00% | 2.6만 |
|---|
| 2026.04.07 | ₩38,369 | ₩38,449 | ₩37,993 | ₩38,382 | +0.03% | 2.1만 |
|---|
| 2026.04.06 | ₩38,382 | ₩38,489 | ₩38,208 | ₩38,387 | +0.01% | 1.4만 |
|---|
| 2026.04.02 | ₩37,658 | ₩38,288 | ₩37,658 | ₩38,264 | +1.61% | 1.3만 |
|---|
| 2026.04.01 | ₩38,503 | ₩38,664 | ₩38,154 | ₩38,503 | 0.00% | 2만 |
|---|
| 2026.03.31 | ₩37,671 | ₩38,243 | ₩37,269 | ₩38,159 | +1.30% | 3.3만 |
|---|
| 2026.03.30 | ₩37,644 | ₩37,644 | ₩37,134 | ₩37,228 | -1.10% | 1.5만 |
|---|
| 2026.03.27 | ₩38,208 | ₩38,208 | ₩36,772 | ₩37,362 | -2.21% | 2.3만 |
|---|
| 2026.03.26 | ₩38,154 | ₩38,503 | ₩37,919 | ₩37,926 | -0.60% | 2.9만 |
|---|
| 2026.03.25 | ₩39,187 | ₩39,187 | ₩38,704 | ₩38,759 | -1.09% | 1.6만 |
|---|
| 2026.03.24 | ₩38,348 | ₩38,784 | ₩38,344 | ₩38,625 | +0.72% | 2만 |
|---|
| 2026.03.23 | ₩38,463 | ₩39,093 | ₩38,463 | ₩38,798 | +0.87% | 3만 |
|---|
| 2026.03.20 | ₩38,892 | ₩38,892 | ₩38,114 | ₩38,315 | -1.48% | 3만 |
|---|
| 2026.03.19 | ₩38,784 | ₩38,964 | ₩38,570 | ₩38,798 | +0.03% | 3.4만 |
|---|
| 2026.03.18 | ₩39,053 | ₩39,616 | ₩39,053 | ₩39,066 | +0.03% | 8.8천 |
|---|
| 2026.03.17 | ₩39,697 | ₩39,906 | ₩39,630 | ₩39,670 | -0.07% | 1.2만 |
|---|
| 2026.03.16 | ₩39,469 | ₩39,682 | ₩39,469 | ₩39,522 | +0.14% | 2만 |
|---|
| 2026.03.13 | ₩39,724 | ₩39,777 | ₩39,120 | ₩39,235 | -1.23% | 2.5만 |
|---|
| 2026.03.12 | ₩39,831 | ₩39,831 | ₩39,469 | ₩39,509 | -0.81% | 9.6천 |
|---|
| 2026.03.11 | ₩40,099 | ₩40,354 | ₩40,005 | ₩40,244 | +0.36% | 1.3만 |
|---|
| 2026.03.10 | ₩40,099 | ₩40,475 | ₩40,046 | ₩40,153 | +0.13% | 2.7만 |
|---|
| 2026.03.09 | ₩39,724 | ₩40,166 | ₩39,355 | ₩40,166 | +1.11% | 1.7만 |
|---|
| 2026.03.06 | ₩39,978 | ₩40,267 | ₩39,720 | ₩40,019 | +0.10% | 1.9만 |
|---|
| 2026.03.05 | ₩40,542 | ₩40,582 | ₩40,169 | ₩40,502 | -0.10% | 1.1만 |
|---|
| 2026.03.04 | ₩40,314 | ₩40,978 | ₩40,314 | ₩40,887 | +1.42% | 2.6만 |
|---|
| 2026.03.03 | ₩40,193 | ₩40,757 | ₩40,032 | ₩40,649 | +1.13% | 1.5만 |
|---|
| 2026.03.02 | ₩40,354 | ₩40,965 | ₩40,354 | ₩40,931 | +1.43% | 3.9만 |
|---|
| 2026.02.27 | ₩40,797 | ₩40,958 | ₩40,683 | ₩40,891 | +0.23% | 2.1만 |
|---|
| 2026.02.26 | ₩41,333 | ₩41,333 | ₩40,797 | ₩40,985 | -0.84% | 1.6만 |
|---|
| 2026.02.25 | ₩41,320 | ₩41,453 | ₩41,280 | ₩41,422 | +0.25% | 4.6만 |
|---|
| 2026.02.24 | ₩40,810 | ₩41,152 | ₩40,810 | ₩41,151 | +0.83% | 1.3만 |
|---|
| 2026.02.23 | ₩41,333 | ₩41,333 | ₩40,783 | ₩40,971 | -0.88% | 2만 |
|---|
| 2026.02.20 | ₩41,092 | ₩41,307 | ₩40,911 | ₩41,248 | +0.38% | 2.1만 |
|---|
| 2026.02.19 | ₩40,851 | ₩41,132 | ₩40,824 | ₩40,971 | +0.30% | 2.2만 |
|---|
| 2026.02.18 | ₩41,199 | ₩41,508 | ₩41,199 | ₩41,315 | +0.28% | 2.1만 |
|---|
| 2026.02.17 | ₩40,877 | ₩41,206 | ₩40,849 | ₩41,092 | +0.53% | 3만 |
|---|
| 2026.02.13 | ₩41,172 | ₩41,293 | ₩40,783 | ₩41,132 | -0.10% | 2.1만 |
|---|
| 2026.02.12 | ₩41,870 | ₩41,870 | ₩40,998 | ₩41,105 | -1.83% | 1.9만 |
|---|
| 2026.02.11 | ₩41,843 | ₩42,172 | ₩41,769 | ₩41,977 | +0.32% | 1.7만 |
|---|
| 2026.02.10 | ₩41,857 | ₩42,034 | ₩41,830 | ₩41,910 | +0.13% | 1.2만 |
|---|
| 2026.02.09 | ₩41,790 | ₩42,058 | ₩41,696 | ₩41,924 | +0.32% | 1.5만 |
|---|
| 2026.02.06 | ₩41,387 | ₩41,924 | ₩41,159 | ₩41,924 | +1.30% | 4.7만 |
|---|
| 2026.02.05 | ₩41,401 | ₩41,401 | ₩40,931 | ₩41,022 | -0.91% | 2만 |
|---|
| 2026.02.04 | ₩41,924 | ₩41,956 | ₩41,456 | ₩41,843 | -0.19% | 3.8만 |
|---|
| 2026.02.03 | ₩42,380 | ₩42,380 | ₩41,588 | ₩41,863 | -1.22% | 2.8만 |
|---|
| 2026.02.02 | ₩41,991 | ₩42,313 | ₩41,816 | ₩42,179 | +0.45% | 2.3만 |
|---|
| 2026.01.30 | ₩41,884 | ₩42,165 | ₩41,816 | ₩42,004 | +0.29% | 2.1만 |
|---|
| 2026.01.29 | ₩42,299 | ₩42,299 | ₩41,588 | ₩42,148 | -0.36% | 2만 |
|---|
| 2026.01.28 | ₩42,313 | ₩42,541 | ₩42,313 | ₩42,389 | +0.18% | 1.4만 |
|---|
| 2026.01.27 | ₩42,313 | ₩42,460 | ₩42,239 | ₩42,333 | +0.05% | 1.8만 |
|---|
| 2026.01.26 | ₩42,071 | ₩42,369 | ₩42,071 | ₩42,246 | +0.41% | 1.7만 |
|---|
| 2026.01.23 | ₩41,910 | ₩42,192 | ₩41,814 | ₩42,179 | +0.64% | 2만 |
|---|
| 2026.01.22 | ₩41,790 | ₩42,246 | ₩41,790 | ₩42,004 | +0.51% | 1.5만 |
|---|
| 2026.01.21 | ₩41,709 | ₩42,255 | ₩41,709 | ₩42,192 | +1.16% | 1.6만 |
|---|
| 2026.01.20 | ₩42,138 | ₩42,527 | ₩41,676 | ₩41,728 | -0.97% | 2.2만 |
|---|
| 2026.01.16 | ₩42,568 | ₩42,668 | ₩42,427 | ₩42,568 | 0.00% | 2.1만 |
|---|
| 2026.01.15 | ₩42,662 | ₩42,729 | ₩42,554 | ₩42,570 | -0.21% | 4.4만 |
|---|
| 2026.01.14 | ₩42,782 | ₩42,782 | ₩42,454 | ₩42,648 | -0.31% | 2만 |
|---|
| 2026.01.13 | ₩42,890 | ₩42,930 | ₩42,662 | ₩42,863 | -0.06% | 1.1만 |
|---|
| 2026.01.12 | ₩42,742 | ₩42,930 | ₩42,729 | ₩42,863 | +0.28% | 1.4만 |
|---|
| 2026.01.09 | ₩42,568 | ₩42,890 | ₩42,554 | ₩42,831 | +0.62% | 1.5만 |
|---|
| 2026.01.08 | ₩42,479 | ₩42,604 | ₩42,420 | ₩42,570 | +0.21% | 7.2천 |
|---|
| 2026.01.07 | ₩42,863 | ₩42,997 | ₩42,722 | ₩42,729 | -0.31% | 1.2만 |
|---|
| 2026.01.06 | ₩42,756 | ₩42,863 | ₩42,608 | ₩42,863 | +0.25% | 1.4만 |
|---|
| 2026.01.05 | ₩42,595 | ₩42,821 | ₩42,568 | ₩42,621 | +0.06% | 2.6만 |
|---|
| 2026.01.02 | ₩42,595 | ₩42,715 | ₩42,353 | ₩42,487 | -0.25% | 2.5만 |
|---|
| 2025.12.31 | ₩42,581 | ₩42,715 | ₩42,447 | ₩42,447 | -0.32% | 4.2만 |
|---|
| 2025.12.30 | ₩42,890 | ₩43,077 | ₩42,890 | ₩43,024 | +0.31% | 2.7만 |
|---|
| 2025.12.29 | ₩42,903 | ₩43,024 | ₩42,863 | ₩42,930 | +0.06% | 1.9만 |
|---|
| 2025.12.26 | ₩43,051 | ₩43,064 | ₩42,943 | ₩43,036 | -0.03% | 1.9만 |
|---|
| 2025.12.24 | ₩43,010 | ₩43,064 | ₩42,957 | ₩43,004 | -0.02% | 5.9천 |
|---|
| 2025.12.23 | ₩42,970 | ₩43,279 | ₩42,970 | ₩43,279 | +0.72% | 2.4만 |
|---|
| 2025.12.22 | ₩42,930 | ₩43,171 | ₩42,930 | ₩43,051 | +0.28% | 2.4만 |
|---|
| 2025.12.19 | ₩42,729 | ₩43,024 | ₩42,695 | ₩42,930 | +0.47% | 2만 |
|---|
| 2025.12.18 | ₩42,474 | ₩42,823 | ₩42,474 | ₩42,527 | +0.13% | 9.5천 |
|---|
| 2025.12.17 | ₩43,084 | ₩43,098 | ₩42,588 | ₩42,595 | -1.14% | 1.9만 |
|---|
| 2025.12.16 | ₩43,064 | ₩43,198 | ₩42,823 | ₩43,104 | +0.09% | 1.8만 |
|---|
| 2025.12.15 | ₩43,064 | ₩43,386 | ₩43,064 | ₩43,198 | +0.31% | 2.4만 |
|---|
| 2025.12.12 | ₩43,668 | ₩43,668 | ₩43,027 | ₩43,104 | -1.29% | 3만 |
|---|
| 2025.12.11 | ₩43,265 | ₩43,560 | ₩43,171 | ₩43,530 | +0.61% | 6.6천 |
|---|
| 2025.12.10 | ₩43,346 | ₩43,614 | ₩43,346 | ₩43,601 | +0.59% | 2.1만 |
|---|
| 2025.12.09 | ₩43,292 | ₩43,520 | ₩43,292 | ₩43,449 | +0.36% | 7.8천 |
|---|
| 2025.12.08 | ₩43,467 | ₩43,520 | ₩43,292 | ₩43,332 | -0.31% | 2.7만 |
|---|
| 2025.12.05 | ₩43,601 | ₩43,601 | ₩43,373 | ₩43,467 | -0.31% | 2.2만 |
|---|
| 2025.12.04 | ₩43,332 | ₩43,386 | ₩43,104 | ₩43,319 | -0.03% | 1.1만 |
|---|
| 2025.12.03 | ₩43,332 | ₩43,546 | ₩43,306 | ₩43,516 | +0.42% | 1.4만 |
|---|
| 2025.12.02 | ₩43,238 | ₩43,413 | ₩43,238 | ₩43,332 | +0.22% | 1만 |
|---|
| 2025.12.01 | ₩43,091 | ₩43,373 | ₩43,091 | ₩43,158 | +0.16% | 2만 |
|---|
| 2025.11.28 | ₩43,131 | ₩43,440 | ₩43,131 | ₩43,426 | +0.68% | 1.8만 |
|---|
| 2025.11.26 | ₩43,104 | ₩43,265 | ₩43,091 | ₩43,118 | +0.03% | 3.5만 |
|---|
| 2025.11.25 | ₩43,104 | ₩43,614 | ₩43,057 | ₩43,359 | +0.59% | 2.9만 |
|---|
| 2025.11.24 | ₩42,930 | ₩43,225 | ₩42,930 | ₩43,118 | +0.44% | 1.7만 |
|---|
| 2025.11.21 | ₩42,501 | ₩42,917 | ₩42,487 | ₩42,840 | +0.80% | 2만 |
|---|
| 2025.11.20 | ₩43,936 | ₩43,936 | ₩42,530 | ₩42,595 | -3.05% | 1.5만 |
|---|
| 2025.11.19 | ₩42,957 | ₩43,298 | ₩42,957 | ₩43,158 | +0.47% | 1.1만 |
|---|
| 2025.11.18 | ₩43,037 | ₩43,238 | ₩42,729 | ₩42,943 | -0.22% | 2.5만 |
|---|
| 2025.11.17 | ₩43,440 | ₩43,693 | ₩42,930 | ₩43,173 | -0.61% | 3.3만 |
|---|
| 2025.11.14 | ₩43,145 | ₩43,681 | ₩43,051 | ₩43,534 | +0.90% | 3.1만 |
|---|
| 2025.11.13 | ₩43,950 | ₩44,084 | ₩43,386 | ₩43,386 | -1.28% | 4.4만 |
|---|
| 2025.11.12 | ₩44,567 | ₩44,567 | ₩44,312 | ₩44,325 | -0.54% | 1.1만 |
|---|
| 2025.11.11 | ₩44,218 | ₩44,379 | ₩44,077 | ₩44,258 | +0.09% | 2.3만 |
|---|
| 2025.11.10 | ₩44,017 | ₩44,271 | ₩44,017 | ₩44,110 | +0.21% | 3만 |
|---|
| 2025.11.07 | ₩43,735 | ₩44,000 | ₩43,306 | ₩43,882 | +0.34% | 4만 |
|---|
| 2025.11.06 | ₩44,312 | ₩44,312 | ₩43,653 | ₩43,842 | -1.06% | 2.7만 |
|---|
| 2025.11.05 | ₩44,392 | ₩44,567 | ₩44,298 | ₩44,459 | +0.15% | 1.8만 |
|---|
| 2025.11.04 | ₩44,620 | ₩44,635 | ₩44,285 | ₩44,390 | -0.52% | 2.7만 |
|---|
| 2025.11.03 | ₩44,701 | ₩44,902 | ₩44,607 | ₩44,795 | +0.21% | 3만 |
|---|
| 2025.10.31 | ₩44,728 | ₩44,728 | ₩44,459 | ₩44,663 | -0.14% | 1.5만 |
|---|
| 2025.10.30 | ₩44,567 | ₩44,764 | ₩44,474 | ₩44,497 | -0.16% | 8.5천 |
|---|
| 2025.10.29 | ₩45,130 | ₩45,143 | ₩44,890 | ₩45,036 | -0.21% | 3.1만 |
|---|
| 2025.10.28 | ₩44,929 | ₩44,996 | ₩44,768 | ₩44,956 | +0.06% | 1.2만 |
|---|
| 2025.10.27 | ₩44,687 | ₩44,942 | ₩44,687 | ₩44,822 | +0.30% | 2.3만 |
|---|
| 2025.10.24 | ₩44,620 | ₩44,701 | ₩44,553 | ₩44,634 | +0.03% | 2.6만 |
|---|
| 2025.10.23 | ₩44,271 | ₩44,553 | ₩44,271 | ₩44,497 | +0.51% | 1.6만 |
|---|
| 2025.10.22 | ₩44,701 | ₩44,862 | ₩44,320 | ₩44,540 | -0.36% | 1.9만 |
|---|
| 2025.10.21 | ₩44,808 | ₩44,875 | ₩44,631 | ₩44,871 | +0.14% | 1.9만 |
|---|
| 2025.10.20 | ₩44,486 | ₩44,754 | ₩44,486 | ₩44,754 | +0.60% | 2만 |
|---|
| 2025.10.17 | ₩44,231 | ₩44,473 | ₩44,109 | ₩44,473 | +0.55% | 2.2만 |
|---|
| 2025.10.16 | ₩44,540 | ₩44,540 | ₩44,070 | ₩44,258 | -0.63% | 1.2만 |
|---|
| 2025.10.15 | ₩44,486 | ₩44,929 | ₩44,359 | ₩44,741 | +0.57% | 1.9만 |
|---|
| 2025.10.14 | ₩44,204 | ₩44,701 | ₩43,909 | ₩44,446 | +0.55% | 1.4만 |
|---|
| 2025.10.13 | ₩44,513 | ₩44,513 | ₩44,258 | ₩44,513 | 0.00% | 1.8만 |
|---|
| 2025.10.10 | ₩45,278 | ₩45,613 | ₩43,950 | ₩44,003 | -2.81% | 5.2만 |
|---|