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 | ₩38,580 | ₩38,660 | ₩38,503 | ₩38,660 | +0.21% | 1.6만 |
| 2026.10.08 | ₩38,593 | ₩38,620 | ₩38,366 | ₩38,432 | -0.42% | 1.5만 |
| 2026.10.07 | ₩38,794 | ₩38,860 | ₩38,653 | ₩38,860 | +0.17% | 1.4만 |
| 2026.10.06 | ₩38,847 | ₩39,021 | ₩38,717 | ₩38,887 | +0.10% | 2.9만 |
| 2026.10.05 | ₩38,660 | ₩38,727 | ₩38,459 | ₩38,660 | 0.00% | 3.6만 |
| 2026.10.02 | ₩38,687 | ₩38,780 | ₩38,392 | ₩38,459 | -0.59% | 4.2만 |
| 2026.10.01 | ₩38,419 | ₩38,493 | ₩38,083 | ₩38,316 | -0.27% | 3.1만 |
| 2026.09.30 | ₩38,513 | ₩38,998 | ₩38,419 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,419 |
| -0.24% |
| 1.6만 |
| 2026.09.29 | ₩38,526 | ₩38,596 | ₩38,419 | ₩38,537 | +0.03% | 8천 |
|---|
| 2026.09.28 | ₩38,620 | ₩38,753 | ₩38,486 | ₩38,521 | -0.26% | 3.1만 |
|---|
| 2026.09.25 | ₩38,780 | ₩38,887 | ₩38,606 | ₩38,783 | +0.01% | 2만 |
|---|
| 2026.09.24 | ₩38,459 | ₩38,687 | ₩38,419 | ₩38,687 | +0.59% | 1.8만 |
|---|
| 2026.09.23 | ₩39,115 | ₩39,115 | ₩38,792 | ₩38,792 | -0.82% | 8.4천 |
|---|
| 2026.09.22 | ₩39,034 | ₩39,128 | ₩38,954 | ₩39,128 | +0.24% | 1만 |
|---|
| 2026.09.21 | ₩38,606 | ₩39,034 | ₩38,606 | ₩39,033 | +1.11% | 2.6만 |
|---|
| 2026.09.18 | ₩38,513 | ₩38,620 | ₩38,392 | ₩38,580 | +0.17% | 1.8만 |
|---|
| 2026.09.17 | ₩38,071 | ₩38,475 | ₩38,071 | ₩38,446 | +0.98% | 2.4만 |
|---|
| 2026.09.16 | ₩38,392 | ₩38,649 | ₩38,031 | ₩38,259 | -0.35% | 2.1만 |
|---|
| 2026.09.15 | ₩38,419 | ₩38,834 | ₩38,325 | ₩38,418 | -0.00% | 1.6만 |
|---|
| 2026.09.14 | ₩38,646 | ₩38,767 | ₩38,392 | ₩38,499 | -0.38% | 6.7만 |
|---|
| 2026.09.11 | ₩38,807 | ₩38,860 | ₩38,633 | ₩38,847 | +0.10% | 2.6만 |
|---|
| 2026.09.10 | ₩38,566 | ₩38,566 | ₩38,379 | ₩38,486 | -0.21% | 2.2만 |
|---|
| 2026.09.09 | ₩39,008 | ₩39,008 | ₩38,807 | ₩38,878 | -0.33% | 7.7만 |
|---|
| 2026.09.08 | ₩39,141 | ₩39,224 | ₩38,950 | ₩39,008 | -0.34% | 2.6만 |
|---|
| 2026.09.04 | ₩39,329 | ₩39,329 | ₩39,088 | ₩39,141 | -0.48% | 1.8만 |
|---|
| 2026.09.03 | ₩39,128 | ₩39,315 | ₩38,951 | ₩39,286 | +0.40% | 2.1만 |
|---|
| 2026.09.02 | ₩38,941 | ₩39,287 | ₩38,941 | ₩39,132 | +0.49% | 2만 |
|---|
| 2026.09.01 | ₩38,966 | ₩39,155 | ₩38,966 | ₩39,025 | +0.15% | 2.9만 |
|---|
| 2026.08.31 | ₩39,315 | ₩39,315 | ₩39,079 | ₩39,289 | -0.07% | 1.7만 |
|---|
| 2026.08.28 | ₩39,503 | ₩39,583 | ₩39,235 | ₩39,282 | -0.56% | 3.2만 |
|---|
| 2026.08.27 | ₩39,396 | ₩39,462 | ₩39,195 | ₩39,355 | -0.10% | 1.2만 |
|---|
| 2026.08.26 | ₩39,369 | ₩39,422 | ₩39,289 | ₩39,402 | +0.08% | 2.4만 |
|---|
| 2026.08.25 | ₩39,355 | ₩39,503 | ₩39,289 | ₩39,388 | +0.08% | 3.1만 |
|---|
| 2026.08.24 | ₩39,342 | ₩39,369 | ₩39,141 | ₩39,295 | -0.12% | 1.6만 |
|---|
| 2026.08.21 | ₩39,329 | ₩39,462 | ₩39,275 | ₩39,394 | +0.17% | 1.2만 |
|---|
| 2026.08.20 | ₩39,569 | ₩39,569 | ₩39,195 | ₩39,195 | -0.95% | 2.1만 |
|---|
| 2026.08.19 | ₩39,824 | ₩39,931 | ₩39,703 | ₩39,797 | -0.07% | 1.3만 |
|---|
| 2026.08.18 | ₩39,623 | ₩39,916 | ₩39,623 | ₩39,676 | +0.14% | 1.8만 |
|---|
| 2026.08.17 | ₩39,971 | ₩40,105 | ₩39,971 | ₩40,006 | +0.09% | 1.6만 |
|---|
| 2026.08.14 | ₩40,131 | ₩40,265 | ₩40,003 | ₩40,111 | -0.05% | 2만 |
|---|
| 2026.08.13 | ₩40,091 | ₩40,185 | ₩39,971 | ₩40,098 | +0.02% | 1.6만 |
|---|
| 2026.08.12 | ₩40,399 | ₩40,399 | ₩40,105 | ₩40,178 | -0.55% | 2.3만 |
|---|
| 2026.08.11 | ₩40,345 | ₩40,345 | ₩40,064 | ₩40,158 | -0.46% | 9.3천 |
|---|
| 2026.08.10 | ₩40,064 | ₩40,252 | ₩40,032 | ₩40,166 | +0.25% | 1.1만 |
|---|
| 2026.08.07 | ₩39,891 | ₩40,212 | ₩39,891 | ₩40,123 | +0.58% | 2만 |
|---|
| 2026.08.06 | ₩40,118 | ₩40,118 | ₩39,864 | ₩39,998 | -0.30% | 8.3천 |
|---|
| 2026.08.05 | ₩40,359 | ₩40,539 | ₩40,145 | ₩40,303 | -0.14% | 1.5만 |
|---|
| 2026.08.04 | ₩40,466 | ₩40,466 | ₩39,757 | ₩40,197 | -0.66% | 2만 |
|---|
| 2026.08.03 | ₩39,315 | ₩39,731 | ₩39,105 | ₩39,676 | +0.92% | 1.6만 |
|---|
| 2026.07.31 | ₩38,994 | ₩39,148 | ₩38,794 | ₩39,148 | +0.39% | 2.1만 |
|---|
| 2026.07.30 | ₩38,981 | ₩38,981 | ₩38,566 | ₩38,834 | -0.38% | 1.1만 |
|---|
| 2026.07.29 | ₩39,075 | ₩39,095 | ₩38,526 | ₩38,724 | -0.90% | 1.8만 |
|---|
| 2026.07.28 | ₩38,860 | ₩39,182 | ₩38,860 | ₩39,091 | +0.59% | 1.3만 |
|---|
| 2026.07.27 | ₩38,807 | ₩39,275 | ₩38,794 | ₩38,967 | +0.41% | 1.6만 |
|---|
| 2026.07.24 | ₩38,807 | ₩39,182 | ₩38,794 | ₩38,894 | +0.22% | 1.1만 |
|---|
| 2026.07.23 | ₩39,034 | ₩39,061 | ₩38,804 | ₩38,830 | -0.52% | 1.7만 |
|---|
| 2026.07.22 | ₩39,329 | ₩39,703 | ₩39,329 | ₩39,568 | +0.61% | 1.1만 |
|---|
| 2026.07.21 | ₩39,361 | ₩39,583 | ₩39,361 | ₩39,533 | +0.44% | 1.4만 |
|---|
| 2026.07.20 | ₩39,529 | ₩39,596 | ₩39,222 | ₩39,299 | -0.58% | 1.7만 |
|---|
| 2026.07.17 | ₩39,101 | ₩39,590 | ₩39,101 | ₩39,208 | +0.27% | 3.9만 |
|---|
| 2026.07.16 | ₩39,810 | ₩39,904 | ₩39,556 | ₩39,638 | -0.43% | 1.4만 |
|---|
| 2026.07.15 | ₩40,064 | ₩40,134 | ₩39,944 | ₩40,039 | -0.06% | 8.1천 |
|---|
| 2026.07.14 | ₩40,332 | ₩40,332 | ₩39,824 | ₩39,995 | -0.84% | 1.2만 |
|---|
| 2026.07.13 | ₩39,623 | ₩40,117 | ₩39,623 | ₩39,884 | +0.66% | 1.6만 |
|---|
| 2026.07.10 | ₩40,118 | ₩40,285 | ₩39,979 | ₩40,145 | +0.07% | 2.6만 |
|---|
| 2026.07.09 | ₩39,904 | ₩39,999 | ₩39,745 | ₩39,945 | +0.10% | 1.4만 |
|---|
| 2026.07.08 | ₩39,957 | ₩39,998 | ₩39,663 | ₩39,979 | +0.05% | 2.9만 |
|---|
| 2026.07.07 | ₩40,038 | ₩40,238 | ₩39,864 | ₩40,031 | -0.02% | 2.9만 |
|---|
| 2026.07.06 | ₩39,971 | ₩40,198 | ₩39,971 | ₩40,185 | +0.54% | 2.7만 |
|---|
| 2026.07.02 | ₩40,064 | ₩40,091 | ₩39,697 | ₩39,917 | -0.37% | 1.7만 |
|---|
| 2026.07.01 | ₩40,051 | ₩40,198 | ₩39,977 | ₩40,131 | +0.20% | 1.2만 |
|---|
| 2026.06.30 | ₩39,984 | ₩40,158 | ₩39,837 | ₩40,078 | +0.23% | 2.4만 |
|---|
| 2026.06.29 | ₩39,529 | ₩39,956 | ₩39,529 | ₩39,743 | +0.54% | 3만 |
|---|
| 2026.06.26 | ₩39,289 | ₩39,690 | ₩39,222 | ₩39,580 | +0.74% | 2.8만 |
|---|
| 2026.06.25 | ₩39,797 | ₩39,797 | ₩39,369 | ₩39,503 | -0.74% | 2.3만 |
|---|
| 2026.06.24 | ₩39,957 | ₩39,984 | ₩39,529 | ₩39,743 | -0.54% | 2.2만 |
|---|
| 2026.06.23 | ₩39,810 | ₩39,957 | ₩39,636 | ₩39,759 | -0.13% | 2.2만 |
|---|
| 2026.06.22 | ₩40,426 | ₩40,426 | ₩40,131 | ₩40,278 | -0.36% | 3.4만 |
|---|
| 2026.06.18 | ₩40,212 | ₩40,533 | ₩40,064 | ₩40,315 | +0.26% | 2.2만 |
|---|
| 2026.06.17 | ₩40,666 | ₩40,720 | ₩40,064 | ₩40,150 | -1.27% | 3.1만 |
|---|
| 2026.06.16 | ₩40,693 | ₩40,827 | ₩40,601 | ₩40,620 | -0.18% | 4만 |
|---|
| 2026.06.15 | ₩40,265 | ₩40,961 | ₩40,265 | ₩40,775 | +1.27% | 4.8만 |
|---|
| 2026.06.12 | ₩40,011 | ₩40,372 | ₩39,830 | ₩40,198 | +0.47% | 4.3만 |
|---|
| 2026.06.11 | ₩39,034 | ₩40,118 | ₩39,034 | ₩40,006 | +2.49% | 3.7만 |
|---|
| 2026.06.10 | ₩39,864 | ₩40,292 | ₩39,529 | ₩39,529 | -0.84% | 2.8만 |
|---|
| 2026.06.09 | ₩40,586 | ₩40,591 | ₩39,396 | ₩40,198 | -0.96% | 6.3만 |
|---|
| 2026.06.08 | ₩40,426 | ₩40,680 | ₩40,278 | ₩40,359 | -0.17% | 2.4만 |
|---|
| 2026.06.05 | ₩41,362 | ₩41,362 | ₩39,899 | ₩40,292 | -2.59% | 3.8만 |
|---|
| 2026.06.04 | ₩41,148 | ₩41,391 | ₩41,009 | ₩41,201 | +0.13% | 2만 |
|---|
| 2026.06.03 | ₩41,696 | ₩41,696 | ₩41,402 | ₩41,469 | -0.55% | 4.6만 |
|---|
| 2026.06.02 | ₩41,543 | ₩41,731 | ₩41,496 | ₩41,690 | +0.35% | 9.6천 |
|---|
| 2026.06.01 | ₩41,630 | ₩42,058 | ₩40,961 | ₩41,615 | -0.04% | 2.4만 |
|---|
| 2026.05.29 | ₩42,071 | ₩42,071 | ₩41,482 | ₩41,603 | -1.11% | 3.3만 |
|---|
| 2026.05.28 | ₩41,201 | ₩41,589 | ₩41,054 | ₩41,549 | +0.84% | 1.5만 |
|---|
| 2026.05.27 | ₩41,603 | ₩41,603 | ₩41,442 | ₩41,547 | -0.14% | 1.2만 |
|---|
| 2026.05.26 | ₩41,616 | ₩41,670 | ₩41,402 | ₩41,576 | -0.10% | 1.8만 |
|---|
| 2026.05.22 | ₩41,469 | ₩41,482 | ₩41,161 | ₩41,335 | -0.32% | 4.3만 |
|---|
| 2026.05.21 | ₩40,974 | ₩41,255 | ₩40,961 | ₩41,163 | +0.46% | 1.4만 |
|---|
| 2026.05.20 | ₩41,215 | ₩41,391 | ₩41,121 | ₩41,391 | +0.43% | 1.6만 |
|---|
| 2026.05.19 | ₩40,989 | ₩41,188 | ₩40,894 | ₩40,978 | -0.03% | 1.5만 |
|---|
| 2026.05.18 | ₩41,268 | ₩41,271 | ₩40,987 | ₩41,209 | -0.14% | 1.7만 |
|---|
| 2026.05.15 | ₩41,616 | ₩41,616 | ₩41,188 | ₩41,255 | -0.87% | 1.8만 |
|---|
| 2026.05.14 | ₩41,402 | ₩41,830 | ₩41,402 | ₩41,704 | +0.73% | 1.6만 |
|---|
| 2026.05.13 | ₩41,536 | ₩41,737 | ₩41,416 | ₩41,727 | +0.46% | 2.1만 |
|---|
| 2026.05.12 | ₩41,469 | ₩41,516 | ₩41,141 | ₩41,516 | +0.11% | 2만 |
|---|
| 2026.05.11 | ₩41,308 | ₩41,597 | ₩41,308 | ₩41,442 | +0.32% | 2.5만 |
|---|
| 2026.05.08 | ₩41,402 | ₩41,469 | ₩41,188 | ₩41,395 | -0.02% | 2만 |
|---|
| 2026.05.07 | ₩41,068 | ₩41,329 | ₩41,068 | ₩41,228 | +0.39% | 1.6만 |
|---|
| 2026.05.06 | ₩41,068 | ₩41,536 | ₩41,068 | ₩41,389 | +0.78% | 2.4만 |
|---|
| 2026.05.05 | ₩40,720 | ₩41,060 | ₩40,707 | ₩40,937 | +0.53% | 1.9만 |
|---|
| 2026.05.04 | ₩40,640 | ₩40,880 | ₩40,426 | ₩40,636 | -0.01% | 2.2만 |
|---|
| 2026.05.01 | ₩40,921 | ₩41,028 | ₩40,772 | ₩40,824 | -0.24% | 3만 |
|---|
| 2026.04.30 | ₩40,372 | ₩40,773 | ₩40,365 | ₩40,760 | +0.96% | 1만 |
|---|
| 2026.04.29 | ₩40,854 | ₩40,854 | ₩40,472 | ₩40,640 | -0.52% | 1.5만 |
|---|
| 2026.04.28 | ₩40,533 | ₩40,613 | ₩40,418 | ₩40,589 | +0.14% | 1.1만 |
|---|
| 2026.04.27 | ₩40,492 | ₩40,773 | ₩40,492 | ₩40,700 | +0.51% | 2.1만 |
|---|
| 2026.04.24 | ₩40,479 | ₩40,720 | ₩40,345 | ₩40,599 | +0.30% | 3.3만 |
|---|
| 2026.04.23 | ₩40,546 | ₩40,559 | ₩40,024 | ₩40,426 | -0.30% | 3.6만 |
|---|
| 2026.04.22 | ₩40,733 | ₩40,747 | ₩40,492 | ₩40,686 | -0.11% | 1.8만 |
|---|
| 2026.04.21 | ₩40,947 | ₩40,947 | ₩40,292 | ₩40,359 | -1.44% | 1.8만 |
|---|
| 2026.04.20 | ₩40,586 | ₩41,469 | ₩40,078 | ₩41,175 | +1.45% | 2.3만 |
|---|
| 2026.04.17 | ₩40,894 | ₩40,894 | ₩40,412 | ₩40,579 | -0.77% | 1.9만 |
|---|
| 2026.04.16 | ₩40,212 | ₩40,319 | ₩39,998 | ₩40,252 | +0.10% | 1.5만 |
|---|
| 2026.04.15 | ₩40,131 | ₩40,399 | ₩40,118 | ₩40,396 | +0.66% | 2만 |
|---|
| 2026.04.14 | ₩39,824 | ₩40,115 | ₩39,794 | ₩40,030 | +0.52% | 1.1만 |
|---|
| 2026.04.13 | ₩39,275 | ₩39,606 | ₩39,075 | ₩39,606 | +0.84% | 3.7만 |
|---|
| 2026.04.10 | ₩39,462 | ₩39,516 | ₩39,329 | ₩39,449 | -0.03% | 2.5만 |
|---|
| 2026.04.09 | ₩39,289 | ₩39,462 | ₩38,994 | ₩39,374 | +0.22% | 1.4만 |
|---|
| 2026.04.08 | ₩39,329 | ₩39,329 | ₩39,121 | ₩39,329 | 0.00% | 2.6만 |
|---|
| 2026.04.07 | ₩38,259 | ₩38,339 | ₩37,884 | ₩38,272 | +0.03% | 2.1만 |
|---|
| 2026.04.06 | ₩38,272 | ₩38,379 | ₩38,098 | ₩38,277 | +0.01% | 1.4만 |
|---|
| 2026.04.02 | ₩37,550 | ₩38,178 | ₩37,550 | ₩38,154 | +1.61% | 1.3만 |
|---|
| 2026.04.01 | ₩38,392 | ₩38,553 | ₩38,044 | ₩38,392 | 0.00% | 2만 |
|---|
| 2026.03.31 | ₩37,563 | ₩38,133 | ₩37,162 | ₩38,050 | +1.30% | 3.3만 |
|---|
| 2026.03.30 | ₩37,536 | ₩37,536 | ₩37,028 | ₩37,121 | -1.10% | 1.5만 |
|---|
| 2026.03.27 | ₩38,098 | ₩38,098 | ₩36,667 | ₩37,255 | -2.21% | 2.3만 |
|---|
| 2026.03.26 | ₩38,044 | ₩38,392 | ₩37,810 | ₩37,817 | -0.60% | 2.9만 |
|---|
| 2026.03.25 | ₩39,075 | ₩39,075 | ₩38,593 | ₩38,648 | -1.09% | 1.6만 |
|---|
| 2026.03.24 | ₩38,238 | ₩38,673 | ₩38,234 | ₩38,514 | +0.72% | 2만 |
|---|
| 2026.03.23 | ₩38,352 | ₩38,981 | ₩38,352 | ₩38,687 | +0.87% | 3만 |
|---|
| 2026.03.20 | ₩38,780 | ₩38,780 | ₩38,004 | ₩38,205 | -1.48% | 3만 |
|---|
| 2026.03.19 | ₩38,673 | ₩38,852 | ₩38,459 | ₩38,687 | +0.03% | 3.4만 |
|---|
| 2026.03.18 | ₩38,941 | ₩39,503 | ₩38,941 | ₩38,954 | +0.03% | 8.8천 |
|---|
| 2026.03.17 | ₩39,583 | ₩39,792 | ₩39,516 | ₩39,556 | -0.07% | 1.2만 |
|---|
| 2026.03.16 | ₩39,355 | ₩39,568 | ₩39,355 | ₩39,409 | +0.14% | 2만 |
|---|
| 2026.03.13 | ₩39,610 | ₩39,663 | ₩39,008 | ₩39,123 | -1.23% | 2.5만 |
|---|
| 2026.03.12 | ₩39,717 | ₩39,717 | ₩39,355 | ₩39,396 | -0.81% | 9.6천 |
|---|
| 2026.03.11 | ₩39,984 | ₩40,238 | ₩39,891 | ₩40,129 | +0.36% | 1.3만 |
|---|
| 2026.03.10 | ₩39,984 | ₩40,359 | ₩39,931 | ₩40,038 | +0.13% | 2.7만 |
|---|
| 2026.03.09 | ₩39,610 | ₩40,051 | ₩39,242 | ₩40,051 | +1.11% | 1.7만 |
|---|
| 2026.03.06 | ₩39,864 | ₩40,151 | ₩39,606 | ₩39,904 | +0.10% | 1.9만 |
|---|
| 2026.03.05 | ₩40,426 | ₩40,466 | ₩40,054 | ₩40,385 | -0.10% | 1.1만 |
|---|
| 2026.03.04 | ₩40,198 | ₩40,860 | ₩40,198 | ₩40,769 | +1.42% | 2.6만 |
|---|
| 2026.03.03 | ₩40,078 | ₩40,640 | ₩39,917 | ₩40,533 | +1.13% | 1.5만 |
|---|
| 2026.03.02 | ₩40,238 | ₩40,847 | ₩40,238 | ₩40,814 | +1.43% | 3.9만 |
|---|
| 2026.02.27 | ₩40,680 | ₩40,840 | ₩40,566 | ₩40,773 | +0.23% | 2.1만 |
|---|
| 2026.02.26 | ₩41,215 | ₩41,215 | ₩40,680 | ₩40,867 | -0.84% | 1.6만 |
|---|
| 2026.02.25 | ₩41,201 | ₩41,334 | ₩41,161 | ₩41,303 | +0.25% | 4.6만 |
|---|
| 2026.02.24 | ₩40,693 | ₩41,034 | ₩40,693 | ₩41,033 | +0.83% | 1.3만 |
|---|
| 2026.02.23 | ₩41,215 | ₩41,215 | ₩40,666 | ₩40,854 | -0.88% | 2만 |
|---|
| 2026.02.20 | ₩40,974 | ₩41,188 | ₩40,793 | ₩41,129 | +0.38% | 2.1만 |
|---|
| 2026.02.19 | ₩40,733 | ₩41,014 | ₩40,707 | ₩40,854 | +0.30% | 2.2만 |
|---|
| 2026.02.18 | ₩41,081 | ₩41,389 | ₩41,081 | ₩41,196 | +0.28% | 2.1만 |
|---|
| 2026.02.17 | ₩40,760 | ₩41,088 | ₩40,732 | ₩40,974 | +0.53% | 3만 |
|---|
| 2026.02.13 | ₩41,054 | ₩41,175 | ₩40,666 | ₩41,014 | -0.10% | 2.1만 |
|---|
| 2026.02.12 | ₩41,750 | ₩41,750 | ₩40,880 | ₩40,987 | -1.83% | 1.9만 |
|---|
| 2026.02.11 | ₩41,723 | ₩42,051 | ₩41,650 | ₩41,857 | +0.32% | 1.7만 |
|---|
| 2026.02.10 | ₩41,737 | ₩41,913 | ₩41,710 | ₩41,790 | +0.13% | 1.2만 |
|---|
| 2026.02.09 | ₩41,670 | ₩41,937 | ₩41,576 | ₩41,803 | +0.32% | 1.5만 |
|---|
| 2026.02.06 | ₩41,268 | ₩41,803 | ₩41,041 | ₩41,803 | +1.30% | 4.7만 |
|---|
| 2026.02.05 | ₩41,282 | ₩41,282 | ₩40,814 | ₩40,904 | -0.91% | 2만 |
|---|
| 2026.02.04 | ₩41,803 | ₩41,836 | ₩41,337 | ₩41,723 | -0.19% | 3.8만 |
|---|
| 2026.02.03 | ₩42,258 | ₩42,258 | ₩41,469 | ₩41,743 | -1.22% | 2.8만 |
|---|
| 2026.02.02 | ₩41,870 | ₩42,191 | ₩41,696 | ₩42,058 | +0.45% | 2.3만 |
|---|
| 2026.01.30 | ₩41,763 | ₩42,044 | ₩41,696 | ₩41,884 | +0.29% | 2.1만 |
|---|
| 2026.01.29 | ₩42,178 | ₩42,178 | ₩41,469 | ₩42,027 | -0.36% | 2만 |
|---|
| 2026.01.28 | ₩42,191 | ₩42,419 | ₩42,191 | ₩42,268 | +0.18% | 1.4만 |
|---|
| 2026.01.27 | ₩42,191 | ₩42,339 | ₩42,118 | ₩42,211 | +0.05% | 1.8만 |
|---|
| 2026.01.26 | ₩41,951 | ₩42,248 | ₩41,951 | ₩42,124 | +0.41% | 1.7만 |
|---|
| 2026.01.23 | ₩41,790 | ₩42,071 | ₩41,694 | ₩42,058 | +0.64% | 2만 |
|---|
| 2026.01.22 | ₩41,670 | ₩42,124 | ₩41,670 | ₩41,884 | +0.51% | 1.5만 |
|---|
| 2026.01.21 | ₩41,589 | ₩42,134 | ₩41,589 | ₩42,071 | +1.16% | 1.6만 |
|---|
| 2026.01.20 | ₩42,017 | ₩42,405 | ₩41,556 | ₩41,608 | -0.97% | 2.2만 |
|---|
| 2026.01.16 | ₩42,446 | ₩42,546 | ₩42,305 | ₩42,446 | 0.00% | 2.1만 |
|---|
| 2026.01.15 | ₩42,539 | ₩42,606 | ₩42,432 | ₩42,448 | -0.21% | 4.4만 |
|---|
| 2026.01.14 | ₩42,660 | ₩42,660 | ₩42,332 | ₩42,526 | -0.31% | 2만 |
|---|
| 2026.01.13 | ₩42,767 | ₩42,807 | ₩42,539 | ₩42,740 | -0.06% | 1.1만 |
|---|
| 2026.01.12 | ₩42,619 | ₩42,807 | ₩42,606 | ₩42,740 | +0.28% | 1.4만 |
|---|
| 2026.01.09 | ₩42,446 | ₩42,767 | ₩42,432 | ₩42,708 | +0.62% | 1.5만 |
|---|
| 2026.01.08 | ₩42,357 | ₩42,482 | ₩42,298 | ₩42,448 | +0.21% | 7.2천 |
|---|
| 2026.01.07 | ₩42,740 | ₩42,874 | ₩42,599 | ₩42,606 | -0.31% | 1.2만 |
|---|
| 2026.01.06 | ₩42,633 | ₩42,740 | ₩42,486 | ₩42,740 | +0.25% | 1.4만 |
|---|
| 2026.01.05 | ₩42,472 | ₩42,698 | ₩42,446 | ₩42,499 | +0.06% | 2.6만 |
|---|
| 2026.01.02 | ₩42,472 | ₩42,593 | ₩42,232 | ₩42,365 | -0.25% | 2.5만 |
|---|
| 2025.12.31 | ₩42,459 | ₩42,593 | ₩42,325 | ₩42,325 | -0.32% | 4.2만 |
|---|
| 2025.12.30 | ₩42,767 | ₩42,954 | ₩42,767 | ₩42,900 | +0.31% | 2.7만 |
|---|
| 2025.12.29 | ₩42,780 | ₩42,900 | ₩42,740 | ₩42,807 | +0.06% | 1.9만 |
|---|
| 2025.12.26 | ₩42,927 | ₩42,940 | ₩42,820 | ₩42,912 | -0.03% | 1.9만 |
|---|
| 2025.12.24 | ₩42,887 | ₩42,940 | ₩42,833 | ₩42,880 | -0.02% | 5.9천 |
|---|
| 2025.12.23 | ₩42,847 | ₩43,155 | ₩42,847 | ₩43,155 | +0.72% | 2.4만 |
|---|
| 2025.12.22 | ₩42,807 | ₩43,048 | ₩42,807 | ₩42,927 | +0.28% | 2.4만 |
|---|
| 2025.12.19 | ₩42,606 | ₩42,900 | ₩42,573 | ₩42,807 | +0.47% | 2만 |
|---|
| 2025.12.18 | ₩42,352 | ₩42,700 | ₩42,352 | ₩42,405 | +0.13% | 9.5천 |
|---|
| 2025.12.17 | ₩42,961 | ₩42,974 | ₩42,466 | ₩42,472 | -1.14% | 1.9만 |
|---|
| 2025.12.16 | ₩42,940 | ₩43,074 | ₩42,700 | ₩42,981 | +0.09% | 1.8만 |
|---|
| 2025.12.15 | ₩42,940 | ₩43,262 | ₩42,940 | ₩43,074 | +0.31% | 2.4만 |
|---|
| 2025.12.12 | ₩43,542 | ₩43,542 | ₩42,903 | ₩42,981 | -1.29% | 3만 |
|---|
| 2025.12.11 | ₩43,141 | ₩43,435 | ₩43,048 | ₩43,405 | +0.61% | 6.6천 |
|---|
| 2025.12.10 | ₩43,221 | ₩43,489 | ₩43,221 | ₩43,476 | +0.59% | 2.1만 |
|---|
| 2025.12.09 | ₩43,168 | ₩43,395 | ₩43,168 | ₩43,324 | +0.36% | 7.8천 |
|---|
| 2025.12.08 | ₩43,342 | ₩43,395 | ₩43,168 | ₩43,208 | -0.31% | 2.7만 |
|---|
| 2025.12.05 | ₩43,476 | ₩43,476 | ₩43,248 | ₩43,342 | -0.31% | 2.2만 |
|---|
| 2025.12.04 | ₩43,208 | ₩43,262 | ₩42,981 | ₩43,195 | -0.03% | 1.1만 |
|---|
| 2025.12.03 | ₩43,208 | ₩43,421 | ₩43,181 | ₩43,391 | +0.42% | 1.4만 |
|---|
| 2025.12.02 | ₩43,114 | ₩43,288 | ₩43,114 | ₩43,208 | +0.22% | 1만 |
|---|
| 2025.12.01 | ₩42,967 | ₩43,248 | ₩42,967 | ₩43,034 | +0.16% | 2만 |
|---|
| 2025.11.28 | ₩43,007 | ₩43,315 | ₩43,007 | ₩43,302 | +0.68% | 1.8만 |
|---|
| 2025.11.26 | ₩42,981 | ₩43,141 | ₩42,967 | ₩42,994 | +0.03% | 3.5만 |
|---|
| 2025.11.25 | ₩42,981 | ₩43,489 | ₩42,934 | ₩43,235 | +0.59% | 2.9만 |
|---|
| 2025.11.24 | ₩42,807 | ₩43,101 | ₩42,807 | ₩42,994 | +0.44% | 1.7만 |
|---|
| 2025.11.21 | ₩42,379 | ₩42,793 | ₩42,365 | ₩42,717 | +0.80% | 2만 |
|---|
| 2025.11.20 | ₩43,810 | ₩43,810 | ₩42,408 | ₩42,472 | -3.05% | 1.5만 |
|---|
| 2025.11.19 | ₩42,833 | ₩43,173 | ₩42,833 | ₩43,034 | +0.47% | 1.1만 |
|---|
| 2025.11.18 | ₩42,914 | ₩43,114 | ₩42,606 | ₩42,820 | -0.22% | 2.5만 |
|---|
| 2025.11.17 | ₩43,315 | ₩43,568 | ₩42,807 | ₩43,049 | -0.61% | 3.3만 |
|---|
| 2025.11.14 | ₩43,021 | ₩43,556 | ₩42,927 | ₩43,409 | +0.90% | 3.1만 |
|---|
| 2025.11.13 | ₩43,823 | ₩43,957 | ₩43,262 | ₩43,262 | -1.28% | 4.4만 |
|---|
| 2025.11.12 | ₩44,439 | ₩44,439 | ₩44,185 | ₩44,198 | -0.54% | 1.1만 |
|---|
| 2025.11.11 | ₩44,091 | ₩44,251 | ₩43,950 | ₩44,131 | +0.09% | 2.3만 |
|---|
| 2025.11.10 | ₩43,890 | ₩44,144 | ₩43,890 | ₩43,984 | +0.21% | 3만 |
|---|
| 2025.11.07 | ₩43,609 | ₩43,874 | ₩43,181 | ₩43,756 | +0.34% | 4만 |
|---|
| 2025.11.06 | ₩44,185 | ₩44,185 | ₩43,528 | ₩43,716 | -1.06% | 2.7만 |
|---|
| 2025.11.05 | ₩44,265 | ₩44,439 | ₩44,171 | ₩44,332 | +0.15% | 1.8만 |
|---|
| 2025.11.04 | ₩44,492 | ₩44,507 | ₩44,158 | ₩44,262 | -0.52% | 2.7만 |
|---|
| 2025.11.03 | ₩44,572 | ₩44,773 | ₩44,479 | ₩44,666 | +0.21% | 3만 |
|---|
| 2025.10.31 | ₩44,599 | ₩44,599 | ₩44,332 | ₩44,535 | -0.14% | 1.5만 |
|---|
| 2025.10.30 | ₩44,439 | ₩44,635 | ₩44,346 | ₩44,369 | -0.16% | 8.5천 |
|---|
| 2025.10.29 | ₩45,001 | ₩45,014 | ₩44,761 | ₩44,907 | -0.21% | 3.1만 |
|---|
| 2025.10.28 | ₩44,800 | ₩44,867 | ₩44,639 | ₩44,827 | +0.06% | 1.2만 |
|---|
| 2025.10.27 | ₩44,559 | ₩44,813 | ₩44,559 | ₩44,693 | +0.30% | 2.3만 |
|---|
| 2025.10.24 | ₩44,492 | ₩44,572 | ₩44,425 | ₩44,506 | +0.03% | 2.6만 |
|---|
| 2025.10.23 | ₩44,144 | ₩44,425 | ₩44,144 | ₩44,369 | +0.51% | 1.6만 |
|---|
| 2025.10.22 | ₩44,572 | ₩44,733 | ₩44,193 | ₩44,412 | -0.36% | 1.9만 |
|---|
| 2025.10.21 | ₩44,680 | ₩44,746 | ₩44,503 | ₩44,742 | +0.14% | 1.9만 |
|---|
| 2025.10.20 | ₩44,358 | ₩44,626 | ₩44,358 | ₩44,626 | +0.60% | 2만 |
|---|
| 2025.10.17 | ₩44,104 | ₩44,345 | ₩43,983 | ₩44,345 | +0.55% | 2.2만 |
|---|
| 2025.10.16 | ₩44,412 | ₩44,412 | ₩43,944 | ₩44,131 | -0.63% | 1.2만 |
|---|
| 2025.10.15 | ₩44,358 | ₩44,800 | ₩44,231 | ₩44,613 | +0.57% | 1.9만 |
|---|
| 2025.10.14 | ₩44,078 | ₩44,572 | ₩43,783 | ₩44,318 | +0.55% | 1.4만 |
|---|
| 2025.10.13 | ₩44,385 | ₩44,385 | ₩44,131 | ₩44,385 | 0.00% | 1.8만 |
|---|
| 2025.10.10 | ₩45,148 | ₩45,482 | ₩43,823 | ₩43,877 | -2.81% | 5.2만 |
|---|