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 | ₩38,678 | ₩38,759 | ₩38,602 | ₩38,759 | +0.21% | 1.6만 |
| 2026.10.08 | ₩38,692 | ₩38,719 | ₩38,464 | ₩38,531 | -0.42% | 1.5만 |
| 2026.10.07 | ₩38,893 | ₩38,960 | ₩38,752 | ₩38,960 | +0.17% | 1.4만 |
| 2026.10.06 | ₩38,947 | ₩39,121 | ₩38,817 | ₩38,987 | +0.10% | 2.9만 |
| 2026.10.05 | ₩38,759 | ₩38,826 | ₩38,558 | ₩38,759 | 0.00% | 3.6만 |
| 2026.10.02 | ₩38,786 | ₩38,880 | ₩38,491 | ₩38,558 | -0.59% | 4.2만 |
| 2026.10.01 | ₩38,518 | ₩38,591 | ₩38,181 | ₩38,414 | -0.27% | 3.1만 |
| 2026.09.30 | ₩38,611 | ₩39,098 | ₩38,518 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,518 |
| -0.24% |
| 1.6만 |
| 2026.09.29 | ₩38,625 | ₩38,695 | ₩38,518 | ₩38,636 | +0.03% | 8천 |
|---|
| 2026.09.28 | ₩38,719 | ₩38,853 | ₩38,585 | ₩38,619 | -0.26% | 3.1만 |
|---|
| 2026.09.25 | ₩38,880 | ₩38,987 | ₩38,705 | ₩38,882 | +0.01% | 2만 |
|---|
| 2026.09.24 | ₩38,558 | ₩38,786 | ₩38,518 | ₩38,786 | +0.59% | 1.8만 |
|---|
| 2026.09.23 | ₩39,215 | ₩39,215 | ₩38,892 | ₩38,892 | -0.82% | 8.4천 |
|---|
| 2026.09.22 | ₩39,134 | ₩39,228 | ₩39,054 | ₩39,228 | +0.24% | 1만 |
|---|
| 2026.09.21 | ₩38,705 | ₩39,134 | ₩38,705 | ₩39,133 | +1.11% | 2.6만 |
|---|
| 2026.09.18 | ₩38,611 | ₩38,719 | ₩38,491 | ₩38,678 | +0.17% | 1.8만 |
|---|
| 2026.09.17 | ₩38,169 | ₩38,574 | ₩38,169 | ₩38,544 | +0.98% | 2.4만 |
|---|
| 2026.09.16 | ₩38,491 | ₩38,748 | ₩38,129 | ₩38,357 | -0.35% | 2.1만 |
|---|
| 2026.09.15 | ₩38,518 | ₩38,933 | ₩38,424 | ₩38,516 | -0.00% | 1.6만 |
|---|
| 2026.09.14 | ₩38,746 | ₩38,866 | ₩38,491 | ₩38,598 | -0.38% | 6.7만 |
|---|
| 2026.09.11 | ₩38,906 | ₩38,960 | ₩38,732 | ₩38,947 | +0.10% | 2.6만 |
|---|
| 2026.09.10 | ₩38,665 | ₩38,665 | ₩38,477 | ₩38,585 | -0.21% | 2.2만 |
|---|
| 2026.09.09 | ₩39,108 | ₩39,108 | ₩38,906 | ₩38,978 | -0.33% | 7.7만 |
|---|
| 2026.09.08 | ₩39,242 | ₩39,325 | ₩39,050 | ₩39,108 | -0.34% | 2.6만 |
|---|
| 2026.09.04 | ₩39,430 | ₩39,430 | ₩39,188 | ₩39,242 | -0.48% | 1.8만 |
|---|
| 2026.09.03 | ₩39,228 | ₩39,416 | ₩39,051 | ₩39,387 | +0.40% | 2.1만 |
|---|
| 2026.09.02 | ₩39,041 | ₩39,388 | ₩39,041 | ₩39,232 | +0.49% | 2만 |
|---|
| 2026.09.01 | ₩39,066 | ₩39,255 | ₩39,066 | ₩39,125 | +0.15% | 2.9만 |
|---|
| 2026.08.31 | ₩39,416 | ₩39,416 | ₩39,179 | ₩39,389 | -0.07% | 1.7만 |
|---|
| 2026.08.28 | ₩39,604 | ₩39,684 | ₩39,336 | ₩39,383 | -0.56% | 3.2만 |
|---|
| 2026.08.27 | ₩39,497 | ₩39,564 | ₩39,295 | ₩39,456 | -0.10% | 1.2만 |
|---|
| 2026.08.26 | ₩39,470 | ₩39,523 | ₩39,389 | ₩39,503 | +0.08% | 2.4만 |
|---|
| 2026.08.25 | ₩39,456 | ₩39,604 | ₩39,389 | ₩39,489 | +0.08% | 3.1만 |
|---|
| 2026.08.24 | ₩39,443 | ₩39,470 | ₩39,242 | ₩39,396 | -0.12% | 1.6만 |
|---|
| 2026.08.21 | ₩39,430 | ₩39,564 | ₩39,376 | ₩39,495 | +0.17% | 1.2만 |
|---|
| 2026.08.20 | ₩39,671 | ₩39,671 | ₩39,295 | ₩39,295 | -0.95% | 2.1만 |
|---|
| 2026.08.19 | ₩39,926 | ₩40,033 | ₩39,805 | ₩39,899 | -0.07% | 1.3만 |
|---|
| 2026.08.18 | ₩39,725 | ₩40,018 | ₩39,725 | ₩39,778 | +0.14% | 1.8만 |
|---|
| 2026.08.17 | ₩40,073 | ₩40,207 | ₩40,073 | ₩40,108 | +0.09% | 1.6만 |
|---|
| 2026.08.14 | ₩40,234 | ₩40,368 | ₩40,105 | ₩40,214 | -0.05% | 2만 |
|---|
| 2026.08.13 | ₩40,194 | ₩40,288 | ₩40,073 | ₩40,201 | +0.02% | 1.6만 |
|---|
| 2026.08.12 | ₩40,502 | ₩40,502 | ₩40,207 | ₩40,281 | -0.55% | 2.3만 |
|---|
| 2026.08.11 | ₩40,449 | ₩40,449 | ₩40,167 | ₩40,261 | -0.46% | 9.3천 |
|---|
| 2026.08.10 | ₩40,167 | ₩40,355 | ₩40,135 | ₩40,269 | +0.25% | 1.1만 |
|---|
| 2026.08.07 | ₩39,993 | ₩40,315 | ₩39,993 | ₩40,226 | +0.58% | 2만 |
|---|
| 2026.08.06 | ₩40,221 | ₩40,221 | ₩39,966 | ₩40,100 | -0.30% | 8.3천 |
|---|
| 2026.08.05 | ₩40,462 | ₩40,643 | ₩40,248 | ₩40,406 | -0.14% | 1.5만 |
|---|
| 2026.08.04 | ₩40,569 | ₩40,569 | ₩39,859 | ₩40,300 | -0.66% | 2만 |
|---|
| 2026.08.03 | ₩39,416 | ₩39,833 | ₩39,206 | ₩39,778 | +0.92% | 1.6만 |
|---|
| 2026.07.31 | ₩39,094 | ₩39,248 | ₩38,893 | ₩39,248 | +0.39% | 2.1만 |
|---|
| 2026.07.30 | ₩39,081 | ₩39,081 | ₩38,665 | ₩38,933 | -0.38% | 1.1만 |
|---|
| 2026.07.29 | ₩39,175 | ₩39,195 | ₩38,625 | ₩38,823 | -0.90% | 1.8만 |
|---|
| 2026.07.28 | ₩38,960 | ₩39,282 | ₩38,960 | ₩39,191 | +0.59% | 1.3만 |
|---|
| 2026.07.27 | ₩38,906 | ₩39,376 | ₩38,893 | ₩39,067 | +0.41% | 1.6만 |
|---|
| 2026.07.24 | ₩38,906 | ₩39,282 | ₩38,893 | ₩38,994 | +0.22% | 1.1만 |
|---|
| 2026.07.23 | ₩39,134 | ₩39,161 | ₩38,904 | ₩38,929 | -0.52% | 1.7만 |
|---|
| 2026.07.22 | ₩39,430 | ₩39,805 | ₩39,430 | ₩39,670 | +0.61% | 1.1만 |
|---|
| 2026.07.21 | ₩39,462 | ₩39,684 | ₩39,462 | ₩39,635 | +0.44% | 1.4만 |
|---|
| 2026.07.20 | ₩39,631 | ₩39,698 | ₩39,322 | ₩39,400 | -0.58% | 1.7만 |
|---|
| 2026.07.17 | ₩39,202 | ₩39,691 | ₩39,202 | ₩39,309 | +0.27% | 3.9만 |
|---|
| 2026.07.16 | ₩39,912 | ₩40,006 | ₩39,658 | ₩39,739 | -0.43% | 1.4만 |
|---|
| 2026.07.15 | ₩40,167 | ₩40,237 | ₩40,046 | ₩40,142 | -0.06% | 8.1천 |
|---|
| 2026.07.14 | ₩40,435 | ₩40,435 | ₩39,926 | ₩40,097 | -0.84% | 1.2만 |
|---|
| 2026.07.13 | ₩39,725 | ₩40,219 | ₩39,725 | ₩39,986 | +0.66% | 1.6만 |
|---|
| 2026.07.10 | ₩40,221 | ₩40,388 | ₩40,081 | ₩40,248 | +0.07% | 2.6만 |
|---|
| 2026.07.09 | ₩40,006 | ₩40,101 | ₩39,847 | ₩40,048 | +0.10% | 1.4만 |
|---|
| 2026.07.08 | ₩40,060 | ₩40,100 | ₩39,765 | ₩40,081 | +0.05% | 2.9만 |
|---|
| 2026.07.07 | ₩40,140 | ₩40,341 | ₩39,966 | ₩40,134 | -0.02% | 2.9만 |
|---|
| 2026.07.06 | ₩40,073 | ₩40,301 | ₩40,073 | ₩40,288 | +0.54% | 2.7만 |
|---|
| 2026.07.02 | ₩40,167 | ₩40,194 | ₩39,798 | ₩40,020 | -0.37% | 1.7만 |
|---|
| 2026.07.01 | ₩40,154 | ₩40,301 | ₩40,080 | ₩40,234 | +0.20% | 1.2만 |
|---|
| 2026.06.30 | ₩40,087 | ₩40,261 | ₩39,939 | ₩40,181 | +0.23% | 2.4만 |
|---|
| 2026.06.29 | ₩39,631 | ₩40,059 | ₩39,631 | ₩39,845 | +0.54% | 3만 |
|---|
| 2026.06.26 | ₩39,389 | ₩39,792 | ₩39,322 | ₩39,682 | +0.74% | 2.8만 |
|---|
| 2026.06.25 | ₩39,899 | ₩39,899 | ₩39,470 | ₩39,604 | -0.74% | 2.3만 |
|---|
| 2026.06.24 | ₩40,060 | ₩40,087 | ₩39,631 | ₩39,845 | -0.54% | 2.2만 |
|---|
| 2026.06.23 | ₩39,912 | ₩40,060 | ₩39,738 | ₩39,861 | -0.13% | 2.2만 |
|---|
| 2026.06.22 | ₩40,529 | ₩40,529 | ₩40,234 | ₩40,382 | -0.36% | 3.4만 |
|---|
| 2026.06.18 | ₩40,315 | ₩40,637 | ₩40,167 | ₩40,418 | +0.26% | 2.2만 |
|---|
| 2026.06.17 | ₩40,771 | ₩40,824 | ₩40,167 | ₩40,253 | -1.27% | 3.1만 |
|---|
| 2026.06.16 | ₩40,797 | ₩40,932 | ₩40,705 | ₩40,724 | -0.18% | 4만 |
|---|
| 2026.06.15 | ₩40,368 | ₩41,066 | ₩40,368 | ₩40,879 | +1.27% | 4.8만 |
|---|
| 2026.06.12 | ₩40,113 | ₩40,476 | ₩39,932 | ₩40,301 | +0.47% | 4.3만 |
|---|
| 2026.06.11 | ₩39,134 | ₩40,221 | ₩39,134 | ₩40,108 | +2.49% | 3.7만 |
|---|
| 2026.06.10 | ₩39,966 | ₩40,395 | ₩39,631 | ₩39,631 | -0.84% | 2.8만 |
|---|
| 2026.06.09 | ₩40,690 | ₩40,696 | ₩39,497 | ₩40,301 | -0.96% | 6.3만 |
|---|
| 2026.06.08 | ₩40,529 | ₩40,784 | ₩40,382 | ₩40,462 | -0.17% | 2.4만 |
|---|
| 2026.06.05 | ₩41,468 | ₩41,468 | ₩40,001 | ₩40,395 | -2.59% | 3.8만 |
|---|
| 2026.06.04 | ₩41,253 | ₩41,498 | ₩41,114 | ₩41,307 | +0.13% | 2만 |
|---|
| 2026.06.03 | ₩41,803 | ₩41,803 | ₩41,508 | ₩41,575 | -0.55% | 4.6만 |
|---|
| 2026.06.02 | ₩41,649 | ₩41,838 | ₩41,602 | ₩41,797 | +0.35% | 9.6천 |
|---|
| 2026.06.01 | ₩41,736 | ₩42,165 | ₩41,066 | ₩41,722 | -0.04% | 2.4만 |
|---|
| 2026.05.29 | ₩42,179 | ₩42,179 | ₩41,589 | ₩41,709 | -1.11% | 3.3만 |
|---|
| 2026.05.28 | ₩41,307 | ₩41,696 | ₩41,160 | ₩41,656 | +0.84% | 1.5만 |
|---|
| 2026.05.27 | ₩41,709 | ₩41,709 | ₩41,549 | ₩41,653 | -0.14% | 1.2만 |
|---|
| 2026.05.26 | ₩41,723 | ₩41,777 | ₩41,508 | ₩41,683 | -0.10% | 1.8만 |
|---|
| 2026.05.22 | ₩41,575 | ₩41,589 | ₩41,267 | ₩41,441 | -0.32% | 4.3만 |
|---|
| 2026.05.21 | ₩41,079 | ₩41,361 | ₩41,066 | ₩41,268 | +0.46% | 1.4만 |
|---|
| 2026.05.20 | ₩41,321 | ₩41,498 | ₩41,227 | ₩41,498 | +0.43% | 1.6만 |
|---|
| 2026.05.19 | ₩41,094 | ₩41,294 | ₩40,999 | ₩41,083 | -0.03% | 1.5만 |
|---|
| 2026.05.18 | ₩41,374 | ₩41,377 | ₩41,093 | ₩41,315 | -0.14% | 1.7만 |
|---|
| 2026.05.15 | ₩41,723 | ₩41,723 | ₩41,294 | ₩41,361 | -0.87% | 1.8만 |
|---|
| 2026.05.14 | ₩41,508 | ₩41,937 | ₩41,508 | ₩41,811 | +0.73% | 1.6만 |
|---|
| 2026.05.13 | ₩41,642 | ₩41,844 | ₩41,522 | ₩41,834 | +0.46% | 2.1만 |
|---|
| 2026.05.12 | ₩41,575 | ₩41,622 | ₩41,247 | ₩41,622 | +0.11% | 2만 |
|---|
| 2026.05.11 | ₩41,414 | ₩41,704 | ₩41,414 | ₩41,549 | +0.32% | 2.5만 |
|---|
| 2026.05.08 | ₩41,508 | ₩41,575 | ₩41,294 | ₩41,502 | -0.02% | 2만 |
|---|
| 2026.05.07 | ₩41,173 | ₩41,435 | ₩41,173 | ₩41,334 | +0.39% | 1.6만 |
|---|
| 2026.05.06 | ₩41,173 | ₩41,642 | ₩41,173 | ₩41,495 | +0.78% | 2.4만 |
|---|
| 2026.05.05 | ₩40,824 | ₩41,165 | ₩40,811 | ₩41,042 | +0.53% | 1.9만 |
|---|
| 2026.05.04 | ₩40,744 | ₩40,985 | ₩40,529 | ₩40,740 | -0.01% | 2.2만 |
|---|
| 2026.05.01 | ₩41,025 | ₩41,133 | ₩40,877 | ₩40,929 | -0.24% | 3만 |
|---|
| 2026.04.30 | ₩40,476 | ₩40,878 | ₩40,469 | ₩40,865 | +0.96% | 1만 |
|---|
| 2026.04.29 | ₩40,958 | ₩40,958 | ₩40,576 | ₩40,744 | -0.52% | 1.5만 |
|---|
| 2026.04.28 | ₩40,637 | ₩40,717 | ₩40,521 | ₩40,693 | +0.14% | 1.1만 |
|---|
| 2026.04.27 | ₩40,596 | ₩40,878 | ₩40,596 | ₩40,804 | +0.51% | 2.1만 |
|---|
| 2026.04.24 | ₩40,583 | ₩40,824 | ₩40,449 | ₩40,704 | +0.30% | 3.3만 |
|---|
| 2026.04.23 | ₩40,650 | ₩40,663 | ₩40,127 | ₩40,529 | -0.30% | 3.6만 |
|---|
| 2026.04.22 | ₩40,838 | ₩40,851 | ₩40,596 | ₩40,791 | -0.11% | 1.8만 |
|---|
| 2026.04.21 | ₩41,052 | ₩41,052 | ₩40,395 | ₩40,462 | -1.44% | 1.8만 |
|---|
| 2026.04.20 | ₩40,690 | ₩41,575 | ₩40,181 | ₩41,280 | +1.45% | 2.3만 |
|---|
| 2026.04.17 | ₩40,999 | ₩40,999 | ₩40,516 | ₩40,683 | -0.77% | 1.9만 |
|---|
| 2026.04.16 | ₩40,315 | ₩40,422 | ₩40,100 | ₩40,355 | +0.10% | 1.5만 |
|---|
| 2026.04.15 | ₩40,234 | ₩40,502 | ₩40,221 | ₩40,500 | +0.66% | 2만 |
|---|
| 2026.04.14 | ₩39,926 | ₩40,218 | ₩39,896 | ₩40,132 | +0.52% | 1.1만 |
|---|
| 2026.04.13 | ₩39,376 | ₩39,707 | ₩39,175 | ₩39,707 | +0.84% | 3.7만 |
|---|
| 2026.04.10 | ₩39,564 | ₩39,617 | ₩39,430 | ₩39,550 | -0.03% | 2.5만 |
|---|
| 2026.04.09 | ₩39,389 | ₩39,564 | ₩39,094 | ₩39,475 | +0.22% | 1.4만 |
|---|
| 2026.04.08 | ₩39,430 | ₩39,430 | ₩39,222 | ₩39,430 | 0.00% | 2.6만 |
|---|
| 2026.04.07 | ₩38,357 | ₩38,437 | ₩37,981 | ₩38,370 | +0.03% | 2.1만 |
|---|
| 2026.04.06 | ₩38,370 | ₩38,477 | ₩38,196 | ₩38,375 | +0.01% | 1.4만 |
|---|
| 2026.04.02 | ₩37,646 | ₩38,276 | ₩37,646 | ₩38,252 | +1.61% | 1.3만 |
|---|
| 2026.04.01 | ₩38,491 | ₩38,652 | ₩38,142 | ₩38,491 | 0.00% | 2만 |
|---|
| 2026.03.31 | ₩37,659 | ₩38,231 | ₩37,257 | ₩38,147 | +1.30% | 3.3만 |
|---|
| 2026.03.30 | ₩37,632 | ₩37,632 | ₩37,123 | ₩37,217 | -1.10% | 1.5만 |
|---|
| 2026.03.27 | ₩38,196 | ₩38,196 | ₩36,761 | ₩37,351 | -2.21% | 2.3만 |
|---|
| 2026.03.26 | ₩38,142 | ₩38,491 | ₩37,907 | ₩37,914 | -0.60% | 2.9만 |
|---|
| 2026.03.25 | ₩39,175 | ₩39,175 | ₩38,692 | ₩38,747 | -1.09% | 1.6만 |
|---|
| 2026.03.24 | ₩38,336 | ₩38,772 | ₩38,332 | ₩38,613 | +0.72% | 2만 |
|---|
| 2026.03.23 | ₩38,450 | ₩39,081 | ₩38,450 | ₩38,786 | +0.87% | 3만 |
|---|
| 2026.03.20 | ₩38,880 | ₩38,880 | ₩38,102 | ₩38,303 | -1.48% | 3만 |
|---|
| 2026.03.19 | ₩38,772 | ₩38,952 | ₩38,558 | ₩38,786 | +0.03% | 3.4만 |
|---|
| 2026.03.18 | ₩39,041 | ₩39,604 | ₩39,041 | ₩39,054 | +0.03% | 8.8천 |
|---|
| 2026.03.17 | ₩39,684 | ₩39,894 | ₩39,617 | ₩39,658 | -0.07% | 1.2만 |
|---|
| 2026.03.16 | ₩39,456 | ₩39,670 | ₩39,456 | ₩39,510 | +0.14% | 2만 |
|---|
| 2026.03.13 | ₩39,711 | ₩39,765 | ₩39,108 | ₩39,223 | -1.23% | 2.5만 |
|---|
| 2026.03.12 | ₩39,818 | ₩39,818 | ₩39,456 | ₩39,497 | -0.81% | 9.6천 |
|---|
| 2026.03.11 | ₩40,087 | ₩40,341 | ₩39,993 | ₩40,232 | +0.36% | 1.3만 |
|---|
| 2026.03.10 | ₩40,087 | ₩40,462 | ₩40,033 | ₩40,140 | +0.13% | 2.7만 |
|---|
| 2026.03.09 | ₩39,711 | ₩40,154 | ₩39,342 | ₩40,154 | +1.11% | 1.7만 |
|---|
| 2026.03.06 | ₩39,966 | ₩40,254 | ₩39,707 | ₩40,006 | +0.10% | 1.9만 |
|---|
| 2026.03.05 | ₩40,529 | ₩40,569 | ₩40,156 | ₩40,489 | -0.10% | 1.1만 |
|---|
| 2026.03.04 | ₩40,301 | ₩40,965 | ₩40,301 | ₩40,874 | +1.42% | 2.6만 |
|---|
| 2026.03.03 | ₩40,181 | ₩40,744 | ₩40,020 | ₩40,637 | +1.13% | 1.5만 |
|---|
| 2026.03.02 | ₩40,341 | ₩40,952 | ₩40,341 | ₩40,918 | +1.43% | 3.9만 |
|---|
| 2026.02.27 | ₩40,784 | ₩40,945 | ₩40,670 | ₩40,878 | +0.23% | 2.1만 |
|---|
| 2026.02.26 | ₩41,321 | ₩41,321 | ₩40,784 | ₩40,972 | -0.84% | 1.6만 |
|---|
| 2026.02.25 | ₩41,307 | ₩41,440 | ₩41,267 | ₩41,409 | +0.25% | 4.6만 |
|---|
| 2026.02.24 | ₩40,797 | ₩41,139 | ₩40,797 | ₩41,138 | +0.83% | 1.3만 |
|---|
| 2026.02.23 | ₩41,321 | ₩41,321 | ₩40,771 | ₩40,958 | -0.88% | 2만 |
|---|
| 2026.02.20 | ₩41,079 | ₩41,294 | ₩40,898 | ₩41,235 | +0.38% | 2.1만 |
|---|
| 2026.02.19 | ₩40,838 | ₩41,119 | ₩40,811 | ₩40,958 | +0.30% | 2.2만 |
|---|
| 2026.02.18 | ₩41,186 | ₩41,495 | ₩41,186 | ₩41,302 | +0.28% | 2.1만 |
|---|
| 2026.02.17 | ₩40,865 | ₩41,193 | ₩40,836 | ₩41,079 | +0.53% | 3만 |
|---|
| 2026.02.13 | ₩41,160 | ₩41,280 | ₩40,771 | ₩41,119 | -0.10% | 2.1만 |
|---|
| 2026.02.12 | ₩41,857 | ₩41,857 | ₩40,985 | ₩41,093 | -1.83% | 1.9만 |
|---|
| 2026.02.11 | ₩41,830 | ₩42,159 | ₩41,756 | ₩41,964 | +0.32% | 1.7만 |
|---|
| 2026.02.10 | ₩41,844 | ₩42,021 | ₩41,817 | ₩41,897 | +0.13% | 1.2만 |
|---|
| 2026.02.09 | ₩41,777 | ₩42,045 | ₩41,683 | ₩41,911 | +0.32% | 1.5만 |
|---|
| 2026.02.06 | ₩41,374 | ₩41,911 | ₩41,146 | ₩41,911 | +1.30% | 4.7만 |
|---|
| 2026.02.05 | ₩41,388 | ₩41,388 | ₩40,918 | ₩41,009 | -0.91% | 2만 |
|---|
| 2026.02.04 | ₩41,911 | ₩41,943 | ₩41,443 | ₩41,830 | -0.19% | 3.8만 |
|---|
| 2026.02.03 | ₩42,367 | ₩42,367 | ₩41,575 | ₩41,850 | -1.22% | 2.8만 |
|---|
| 2026.02.02 | ₩41,978 | ₩42,300 | ₩41,803 | ₩42,165 | +0.45% | 2.3만 |
|---|
| 2026.01.30 | ₩41,870 | ₩42,152 | ₩41,803 | ₩41,991 | +0.29% | 2.1만 |
|---|
| 2026.01.29 | ₩42,286 | ₩42,286 | ₩41,575 | ₩42,135 | -0.36% | 2만 |
|---|
| 2026.01.28 | ₩42,300 | ₩42,528 | ₩42,300 | ₩42,376 | +0.18% | 1.4만 |
|---|
| 2026.01.27 | ₩42,300 | ₩42,447 | ₩42,226 | ₩42,320 | +0.05% | 1.8만 |
|---|
| 2026.01.26 | ₩42,058 | ₩42,356 | ₩42,058 | ₩42,232 | +0.41% | 1.7만 |
|---|
| 2026.01.23 | ₩41,897 | ₩42,179 | ₩41,801 | ₩42,165 | +0.64% | 2만 |
|---|
| 2026.01.22 | ₩41,777 | ₩42,232 | ₩41,777 | ₩41,991 | +0.51% | 1.5만 |
|---|
| 2026.01.21 | ₩41,696 | ₩42,242 | ₩41,696 | ₩42,179 | +1.16% | 1.6만 |
|---|
| 2026.01.20 | ₩42,125 | ₩42,514 | ₩41,663 | ₩41,715 | -0.97% | 2.2만 |
|---|
| 2026.01.16 | ₩42,554 | ₩42,655 | ₩42,414 | ₩42,554 | 0.00% | 2.1만 |
|---|
| 2026.01.15 | ₩42,648 | ₩42,715 | ₩42,541 | ₩42,557 | -0.21% | 4.4만 |
|---|
| 2026.01.14 | ₩42,769 | ₩42,769 | ₩42,440 | ₩42,635 | -0.31% | 2만 |
|---|
| 2026.01.13 | ₩42,876 | ₩42,916 | ₩42,648 | ₩42,849 | -0.06% | 1.1만 |
|---|
| 2026.01.12 | ₩42,729 | ₩42,916 | ₩42,715 | ₩42,849 | +0.28% | 1.4만 |
|---|
| 2026.01.09 | ₩42,554 | ₩42,876 | ₩42,541 | ₩42,817 | +0.62% | 1.5만 |
|---|
| 2026.01.08 | ₩42,466 | ₩42,591 | ₩42,407 | ₩42,557 | +0.21% | 7.2천 |
|---|
| 2026.01.07 | ₩42,849 | ₩42,984 | ₩42,709 | ₩42,715 | -0.31% | 1.2만 |
|---|
| 2026.01.06 | ₩42,742 | ₩42,849 | ₩42,595 | ₩42,849 | +0.25% | 1.4만 |
|---|
| 2026.01.05 | ₩42,581 | ₩42,808 | ₩42,554 | ₩42,608 | +0.06% | 2.6만 |
|---|
| 2026.01.02 | ₩42,581 | ₩42,702 | ₩42,340 | ₩42,474 | -0.25% | 2.5만 |
|---|
| 2025.12.31 | ₩42,568 | ₩42,702 | ₩42,434 | ₩42,434 | -0.32% | 4.2만 |
|---|
| 2025.12.30 | ₩42,876 | ₩43,064 | ₩42,876 | ₩43,010 | +0.31% | 2.7만 |
|---|
| 2025.12.29 | ₩42,890 | ₩43,010 | ₩42,849 | ₩42,916 | +0.06% | 1.9만 |
|---|
| 2025.12.26 | ₩43,037 | ₩43,051 | ₩42,930 | ₩43,022 | -0.03% | 1.9만 |
|---|
| 2025.12.24 | ₩42,997 | ₩43,051 | ₩42,943 | ₩42,990 | -0.02% | 5.9천 |
|---|
| 2025.12.23 | ₩42,957 | ₩43,265 | ₩42,957 | ₩43,265 | +0.72% | 2.4만 |
|---|
| 2025.12.22 | ₩42,916 | ₩43,158 | ₩42,916 | ₩43,037 | +0.28% | 2.4만 |
|---|
| 2025.12.19 | ₩42,715 | ₩43,010 | ₩42,682 | ₩42,916 | +0.47% | 2만 |
|---|
| 2025.12.18 | ₩42,460 | ₩42,809 | ₩42,460 | ₩42,514 | +0.13% | 9.5천 |
|---|
| 2025.12.17 | ₩43,071 | ₩43,084 | ₩42,574 | ₩42,581 | -1.14% | 1.9만 |
|---|
| 2025.12.16 | ₩43,051 | ₩43,185 | ₩42,809 | ₩43,091 | +0.09% | 1.8만 |
|---|
| 2025.12.15 | ₩43,051 | ₩43,372 | ₩43,051 | ₩43,185 | +0.31% | 2.4만 |
|---|
| 2025.12.12 | ₩43,654 | ₩43,654 | ₩43,013 | ₩43,091 | -1.29% | 3만 |
|---|
| 2025.12.11 | ₩43,252 | ₩43,547 | ₩43,158 | ₩43,516 | +0.61% | 6.6천 |
|---|
| 2025.12.10 | ₩43,332 | ₩43,600 | ₩43,332 | ₩43,587 | +0.59% | 2.1만 |
|---|
| 2025.12.09 | ₩43,279 | ₩43,507 | ₩43,279 | ₩43,436 | +0.36% | 7.8천 |
|---|
| 2025.12.08 | ₩43,453 | ₩43,507 | ₩43,279 | ₩43,319 | -0.31% | 2.7만 |
|---|
| 2025.12.05 | ₩43,587 | ₩43,587 | ₩43,359 | ₩43,453 | -0.31% | 2.2만 |
|---|
| 2025.12.04 | ₩43,319 | ₩43,372 | ₩43,091 | ₩43,305 | -0.03% | 1.1만 |
|---|
| 2025.12.03 | ₩43,319 | ₩43,532 | ₩43,292 | ₩43,503 | +0.42% | 1.4만 |
|---|
| 2025.12.02 | ₩43,225 | ₩43,399 | ₩43,225 | ₩43,319 | +0.22% | 1만 |
|---|
| 2025.12.01 | ₩43,077 | ₩43,359 | ₩43,077 | ₩43,144 | +0.16% | 2만 |
|---|
| 2025.11.28 | ₩43,118 | ₩43,426 | ₩43,118 | ₩43,413 | +0.68% | 1.8만 |
|---|
| 2025.11.26 | ₩43,091 | ₩43,252 | ₩43,077 | ₩43,104 | +0.03% | 3.5만 |
|---|
| 2025.11.25 | ₩43,091 | ₩43,600 | ₩43,044 | ₩43,346 | +0.59% | 2.9만 |
|---|
| 2025.11.24 | ₩42,916 | ₩43,212 | ₩42,916 | ₩43,104 | +0.44% | 1.7만 |
|---|
| 2025.11.21 | ₩42,487 | ₩42,903 | ₩42,474 | ₩42,827 | +0.80% | 2만 |
|---|
| 2025.11.20 | ₩43,922 | ₩43,922 | ₩42,517 | ₩42,581 | -3.05% | 1.5만 |
|---|
| 2025.11.19 | ₩42,943 | ₩43,284 | ₩42,943 | ₩43,144 | +0.47% | 1.1만 |
|---|
| 2025.11.18 | ₩43,024 | ₩43,225 | ₩42,715 | ₩42,930 | -0.22% | 2.5만 |
|---|
| 2025.11.17 | ₩43,426 | ₩43,680 | ₩42,916 | ₩43,159 | -0.61% | 3.3만 |
|---|
| 2025.11.14 | ₩43,131 | ₩43,668 | ₩43,037 | ₩43,520 | +0.90% | 3.1만 |
|---|
| 2025.11.13 | ₩43,936 | ₩44,070 | ₩43,372 | ₩43,372 | -1.28% | 4.4만 |
|---|
| 2025.11.12 | ₩44,553 | ₩44,553 | ₩44,298 | ₩44,311 | -0.54% | 1.1만 |
|---|
| 2025.11.11 | ₩44,204 | ₩44,365 | ₩44,063 | ₩44,244 | +0.09% | 2.3만 |
|---|
| 2025.11.10 | ₩44,003 | ₩44,258 | ₩44,003 | ₩44,097 | +0.21% | 3만 |
|---|
| 2025.11.07 | ₩43,721 | ₩43,987 | ₩43,292 | ₩43,869 | +0.34% | 4만 |
|---|
| 2025.11.06 | ₩44,298 | ₩44,298 | ₩43,639 | ₩43,828 | -1.06% | 2.7만 |
|---|
| 2025.11.05 | ₩44,378 | ₩44,553 | ₩44,284 | ₩44,445 | +0.15% | 1.8만 |
|---|
| 2025.11.04 | ₩44,606 | ₩44,621 | ₩44,271 | ₩44,376 | -0.52% | 2.7만 |
|---|
| 2025.11.03 | ₩44,687 | ₩44,888 | ₩44,593 | ₩44,781 | +0.21% | 3만 |
|---|
| 2025.10.31 | ₩44,714 | ₩44,714 | ₩44,445 | ₩44,649 | -0.14% | 1.5만 |
|---|
| 2025.10.30 | ₩44,553 | ₩44,750 | ₩44,460 | ₩44,483 | -0.16% | 8.5천 |
|---|
| 2025.10.29 | ₩45,116 | ₩45,129 | ₩44,876 | ₩45,022 | -0.21% | 3.1만 |
|---|
| 2025.10.28 | ₩44,915 | ₩44,982 | ₩44,754 | ₩44,942 | +0.06% | 1.2만 |
|---|
| 2025.10.27 | ₩44,673 | ₩44,928 | ₩44,673 | ₩44,807 | +0.30% | 2.3만 |
|---|
| 2025.10.24 | ₩44,606 | ₩44,687 | ₩44,539 | ₩44,620 | +0.03% | 2.6만 |
|---|
| 2025.10.23 | ₩44,258 | ₩44,539 | ₩44,258 | ₩44,483 | +0.51% | 1.6만 |
|---|
| 2025.10.22 | ₩44,687 | ₩44,848 | ₩44,306 | ₩44,526 | -0.36% | 1.9만 |
|---|
| 2025.10.21 | ₩44,794 | ₩44,861 | ₩44,617 | ₩44,857 | +0.14% | 1.9만 |
|---|
| 2025.10.20 | ₩44,472 | ₩44,740 | ₩44,472 | ₩44,740 | +0.60% | 2만 |
|---|
| 2025.10.17 | ₩44,217 | ₩44,459 | ₩44,095 | ₩44,459 | +0.55% | 2.2만 |
|---|
| 2025.10.16 | ₩44,526 | ₩44,526 | ₩44,056 | ₩44,244 | -0.63% | 1.2만 |
|---|
| 2025.10.15 | ₩44,472 | ₩44,915 | ₩44,345 | ₩44,727 | +0.57% | 1.9만 |
|---|
| 2025.10.14 | ₩44,191 | ₩44,687 | ₩43,896 | ₩44,432 | +0.55% | 1.4만 |
|---|
| 2025.10.13 | ₩44,499 | ₩44,499 | ₩44,244 | ₩44,499 | 0.00% | 1.8만 |
|---|
| 2025.10.10 | ₩45,263 | ₩45,599 | ₩43,936 | ₩43,989 | -2.81% | 5.2만 |
|---|