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 | ₩38,553 | ₩38,633 | ₩38,477 | ₩38,633 | +0.21% | 1.6만 |
| 2026.10.08 | ₩38,566 | ₩38,593 | ₩38,339 | ₩38,406 | -0.42% | 1.5만 |
| 2026.10.07 | ₩38,767 | ₩38,833 | ₩38,626 | ₩38,833 | +0.17% | 1.4만 |
| 2026.10.06 | ₩38,820 | ₩38,994 | ₩38,690 | ₩38,860 | +0.10% | 2.9만 |
| 2026.10.05 | ₩38,633 | ₩38,700 | ₩38,432 | ₩38,633 | 0.00% | 3.6만 |
| 2026.10.02 | ₩38,660 | ₩38,753 | ₩38,366 | ₩38,432 | -0.59% | 4.2만 |
| 2026.10.01 | ₩38,392 | ₩38,466 | ₩38,057 | ₩38,289 | -0.27% | 3.1만 |
| 2026.09.30 | ₩38,486 | ₩38,971 | ₩38,392 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,392 |
| -0.24% |
| 1.6만 |
| 2026.09.29 | ₩38,499 | ₩38,569 | ₩38,392 | ₩38,510 | +0.03% | 8천 |
|---|
| 2026.09.28 | ₩38,593 | ₩38,727 | ₩38,459 | ₩38,494 | -0.26% | 3.1만 |
|---|
| 2026.09.25 | ₩38,753 | ₩38,860 | ₩38,579 | ₩38,756 | +0.01% | 2만 |
|---|
| 2026.09.24 | ₩38,432 | ₩38,660 | ₩38,392 | ₩38,660 | +0.59% | 1.8만 |
|---|
| 2026.09.23 | ₩39,087 | ₩39,087 | ₩38,765 | ₩38,765 | -0.82% | 8.4천 |
|---|
| 2026.09.22 | ₩39,007 | ₩39,101 | ₩38,927 | ₩39,101 | +0.24% | 1만 |
|---|
| 2026.09.21 | ₩38,579 | ₩39,007 | ₩38,579 | ₩39,006 | +1.11% | 2.6만 |
|---|
| 2026.09.18 | ₩38,486 | ₩38,593 | ₩38,366 | ₩38,553 | +0.17% | 1.8만 |
|---|
| 2026.09.17 | ₩38,045 | ₩38,448 | ₩38,045 | ₩38,419 | +0.98% | 2.4만 |
|---|
| 2026.09.16 | ₩38,366 | ₩38,622 | ₩38,005 | ₩38,232 | -0.35% | 2.1만 |
|---|
| 2026.09.15 | ₩38,392 | ₩38,807 | ₩38,299 | ₩38,391 | -0.00% | 1.6만 |
|---|
| 2026.09.14 | ₩38,620 | ₩38,740 | ₩38,366 | ₩38,473 | -0.38% | 6.7만 |
|---|
| 2026.09.11 | ₩38,780 | ₩38,833 | ₩38,606 | ₩38,820 | +0.10% | 2.6만 |
|---|
| 2026.09.10 | ₩38,539 | ₩38,539 | ₩38,352 | ₩38,459 | -0.21% | 2.2만 |
|---|
| 2026.09.09 | ₩38,981 | ₩38,981 | ₩38,780 | ₩38,851 | -0.33% | 7.7만 |
|---|
| 2026.09.08 | ₩39,114 | ₩39,197 | ₩38,923 | ₩38,981 | -0.34% | 2.6만 |
|---|
| 2026.09.04 | ₩39,301 | ₩39,301 | ₩39,061 | ₩39,114 | -0.48% | 1.8만 |
|---|
| 2026.09.03 | ₩39,101 | ₩39,288 | ₩38,924 | ₩39,259 | +0.40% | 2.1만 |
|---|
| 2026.09.02 | ₩38,914 | ₩39,260 | ₩38,914 | ₩39,105 | +0.49% | 2만 |
|---|
| 2026.09.01 | ₩38,939 | ₩39,128 | ₩38,939 | ₩38,998 | +0.15% | 2.9만 |
|---|
| 2026.08.31 | ₩39,288 | ₩39,288 | ₩39,051 | ₩39,261 | -0.07% | 1.7만 |
|---|
| 2026.08.28 | ₩39,475 | ₩39,555 | ₩39,208 | ₩39,255 | -0.56% | 3.2만 |
|---|
| 2026.08.27 | ₩39,368 | ₩39,435 | ₩39,168 | ₩39,328 | -0.10% | 1.2만 |
|---|
| 2026.08.26 | ₩39,341 | ₩39,395 | ₩39,261 | ₩39,375 | +0.08% | 2.4만 |
|---|
| 2026.08.25 | ₩39,328 | ₩39,475 | ₩39,261 | ₩39,360 | +0.08% | 3.1만 |
|---|
| 2026.08.24 | ₩39,315 | ₩39,341 | ₩39,114 | ₩39,268 | -0.12% | 1.6만 |
|---|
| 2026.08.21 | ₩39,301 | ₩39,435 | ₩39,248 | ₩39,367 | +0.17% | 1.2만 |
|---|
| 2026.08.20 | ₩39,542 | ₩39,542 | ₩39,168 | ₩39,168 | -0.95% | 2.1만 |
|---|
| 2026.08.19 | ₩39,796 | ₩39,903 | ₩39,676 | ₩39,769 | -0.07% | 1.3만 |
|---|
| 2026.08.18 | ₩39,595 | ₩39,888 | ₩39,595 | ₩39,649 | +0.14% | 1.8만 |
|---|
| 2026.08.17 | ₩39,943 | ₩40,077 | ₩39,943 | ₩39,978 | +0.09% | 1.6만 |
|---|
| 2026.08.14 | ₩40,103 | ₩40,237 | ₩39,975 | ₩40,083 | -0.05% | 2만 |
|---|
| 2026.08.13 | ₩40,063 | ₩40,157 | ₩39,943 | ₩40,070 | +0.02% | 1.6만 |
|---|
| 2026.08.12 | ₩40,371 | ₩40,371 | ₩40,077 | ₩40,150 | -0.55% | 2.3만 |
|---|
| 2026.08.11 | ₩40,317 | ₩40,317 | ₩40,037 | ₩40,130 | -0.46% | 9.3천 |
|---|
| 2026.08.10 | ₩40,037 | ₩40,224 | ₩40,004 | ₩40,138 | +0.25% | 1.1만 |
|---|
| 2026.08.07 | ₩39,863 | ₩40,184 | ₩39,863 | ₩40,095 | +0.58% | 2만 |
|---|
| 2026.08.06 | ₩40,090 | ₩40,090 | ₩39,836 | ₩39,970 | -0.30% | 8.3천 |
|---|
| 2026.08.05 | ₩40,331 | ₩40,511 | ₩40,117 | ₩40,275 | -0.14% | 1.5만 |
|---|
| 2026.08.04 | ₩40,438 | ₩40,438 | ₩39,729 | ₩40,169 | -0.66% | 2만 |
|---|
| 2026.08.03 | ₩39,288 | ₩39,704 | ₩39,078 | ₩39,649 | +0.92% | 1.6만 |
|---|
| 2026.07.31 | ₩38,967 | ₩39,121 | ₩38,767 | ₩39,121 | +0.39% | 2.1만 |
|---|
| 2026.07.30 | ₩38,954 | ₩38,954 | ₩38,539 | ₩38,807 | -0.38% | 1.1만 |
|---|
| 2026.07.29 | ₩39,047 | ₩39,067 | ₩38,499 | ₩38,697 | -0.90% | 1.8만 |
|---|
| 2026.07.28 | ₩38,833 | ₩39,154 | ₩38,833 | ₩39,063 | +0.59% | 1.3만 |
|---|
| 2026.07.27 | ₩38,780 | ₩39,248 | ₩38,767 | ₩38,940 | +0.41% | 1.6만 |
|---|
| 2026.07.24 | ₩38,780 | ₩39,154 | ₩38,767 | ₩38,867 | +0.22% | 1.1만 |
|---|
| 2026.07.23 | ₩39,007 | ₩39,034 | ₩38,777 | ₩38,803 | -0.52% | 1.7만 |
|---|
| 2026.07.22 | ₩39,301 | ₩39,676 | ₩39,301 | ₩39,541 | +0.61% | 1.1만 |
|---|
| 2026.07.21 | ₩39,333 | ₩39,555 | ₩39,333 | ₩39,506 | +0.44% | 1.4만 |
|---|
| 2026.07.20 | ₩39,502 | ₩39,569 | ₩39,194 | ₩39,272 | -0.58% | 1.7만 |
|---|
| 2026.07.17 | ₩39,074 | ₩39,562 | ₩39,074 | ₩39,181 | +0.27% | 3.9만 |
|---|
| 2026.07.16 | ₩39,783 | ₩39,876 | ₩39,529 | ₩39,610 | -0.43% | 1.4만 |
|---|
| 2026.07.15 | ₩40,037 | ₩40,106 | ₩39,916 | ₩40,011 | -0.06% | 8.1천 |
|---|
| 2026.07.14 | ₩40,304 | ₩40,304 | ₩39,796 | ₩39,967 | -0.84% | 1.2만 |
|---|
| 2026.07.13 | ₩39,595 | ₩40,089 | ₩39,595 | ₩39,856 | +0.66% | 1.6만 |
|---|
| 2026.07.10 | ₩40,090 | ₩40,257 | ₩39,951 | ₩40,117 | +0.07% | 2.6만 |
|---|
| 2026.07.09 | ₩39,876 | ₩39,971 | ₩39,717 | ₩39,918 | +0.10% | 1.4만 |
|---|
| 2026.07.08 | ₩39,930 | ₩39,970 | ₩39,636 | ₩39,951 | +0.05% | 2.9만 |
|---|
| 2026.07.07 | ₩40,010 | ₩40,210 | ₩39,836 | ₩40,003 | -0.02% | 2.9만 |
|---|
| 2026.07.06 | ₩39,943 | ₩40,170 | ₩39,943 | ₩40,157 | +0.54% | 2.7만 |
|---|
| 2026.07.02 | ₩40,037 | ₩40,063 | ₩39,669 | ₩39,890 | -0.37% | 1.7만 |
|---|
| 2026.07.01 | ₩40,023 | ₩40,170 | ₩39,950 | ₩40,103 | +0.20% | 1.2만 |
|---|
| 2026.06.30 | ₩39,956 | ₩40,130 | ₩39,809 | ₩40,050 | +0.23% | 2.4만 |
|---|
| 2026.06.29 | ₩39,502 | ₩39,928 | ₩39,502 | ₩39,716 | +0.54% | 3만 |
|---|
| 2026.06.26 | ₩39,261 | ₩39,662 | ₩39,194 | ₩39,553 | +0.74% | 2.8만 |
|---|
| 2026.06.25 | ₩39,769 | ₩39,769 | ₩39,341 | ₩39,475 | -0.74% | 2.3만 |
|---|
| 2026.06.24 | ₩39,930 | ₩39,956 | ₩39,502 | ₩39,716 | -0.54% | 2.2만 |
|---|
| 2026.06.23 | ₩39,783 | ₩39,930 | ₩39,609 | ₩39,732 | -0.13% | 2.2만 |
|---|
| 2026.06.22 | ₩40,397 | ₩40,397 | ₩40,103 | ₩40,250 | -0.36% | 3.4만 |
|---|
| 2026.06.18 | ₩40,184 | ₩40,504 | ₩40,037 | ₩40,287 | +0.26% | 2.2만 |
|---|
| 2026.06.17 | ₩40,638 | ₩40,692 | ₩40,037 | ₩40,122 | -1.27% | 3.1만 |
|---|
| 2026.06.16 | ₩40,665 | ₩40,799 | ₩40,573 | ₩40,591 | -0.18% | 4만 |
|---|
| 2026.06.15 | ₩40,237 | ₩40,932 | ₩40,237 | ₩40,746 | +1.27% | 4.8만 |
|---|
| 2026.06.12 | ₩39,983 | ₩40,344 | ₩39,803 | ₩40,170 | +0.47% | 4.3만 |
|---|
| 2026.06.11 | ₩39,007 | ₩40,090 | ₩39,007 | ₩39,978 | +2.49% | 3.7만 |
|---|
| 2026.06.10 | ₩39,836 | ₩40,264 | ₩39,502 | ₩39,502 | -0.84% | 2.8만 |
|---|
| 2026.06.09 | ₩40,558 | ₩40,563 | ₩39,368 | ₩40,170 | -0.96% | 6.3만 |
|---|
| 2026.06.08 | ₩40,397 | ₩40,651 | ₩40,250 | ₩40,331 | -0.17% | 2.4만 |
|---|
| 2026.06.05 | ₩41,333 | ₩41,333 | ₩39,871 | ₩40,264 | -2.59% | 3.8만 |
|---|
| 2026.06.04 | ₩41,119 | ₩41,363 | ₩40,980 | ₩41,173 | +0.13% | 2만 |
|---|
| 2026.06.03 | ₩41,667 | ₩41,667 | ₩41,373 | ₩41,440 | -0.55% | 4.6만 |
|---|
| 2026.06.02 | ₩41,514 | ₩41,702 | ₩41,467 | ₩41,661 | +0.35% | 9.6천 |
|---|
| 2026.06.01 | ₩41,601 | ₩42,028 | ₩40,932 | ₩41,586 | -0.04% | 2.4만 |
|---|
| 2026.05.29 | ₩42,042 | ₩42,042 | ₩41,454 | ₩41,574 | -1.11% | 3.3만 |
|---|
| 2026.05.28 | ₩41,173 | ₩41,560 | ₩41,026 | ₩41,520 | +0.84% | 1.5만 |
|---|
| 2026.05.27 | ₩41,574 | ₩41,574 | ₩41,413 | ₩41,518 | -0.14% | 1.2만 |
|---|
| 2026.05.26 | ₩41,587 | ₩41,641 | ₩41,373 | ₩41,547 | -0.10% | 1.8만 |
|---|
| 2026.05.22 | ₩41,440 | ₩41,454 | ₩41,133 | ₩41,307 | -0.32% | 4.3만 |
|---|
| 2026.05.21 | ₩40,946 | ₩41,226 | ₩40,932 | ₩41,134 | +0.46% | 1.4만 |
|---|
| 2026.05.20 | ₩41,186 | ₩41,363 | ₩41,093 | ₩41,363 | +0.43% | 1.6만 |
|---|
| 2026.05.19 | ₩40,960 | ₩41,159 | ₩40,865 | ₩40,950 | -0.03% | 1.5만 |
|---|
| 2026.05.18 | ₩41,240 | ₩41,242 | ₩40,959 | ₩41,181 | -0.14% | 1.7만 |
|---|
| 2026.05.15 | ₩41,587 | ₩41,587 | ₩41,159 | ₩41,226 | -0.87% | 1.8만 |
|---|
| 2026.05.14 | ₩41,373 | ₩41,801 | ₩41,373 | ₩41,675 | +0.73% | 1.6만 |
|---|
| 2026.05.13 | ₩41,507 | ₩41,708 | ₩41,387 | ₩41,698 | +0.46% | 2.1만 |
|---|
| 2026.05.12 | ₩41,440 | ₩41,487 | ₩41,113 | ₩41,487 | +0.11% | 2만 |
|---|
| 2026.05.11 | ₩41,280 | ₩41,569 | ₩41,280 | ₩41,413 | +0.32% | 2.5만 |
|---|
| 2026.05.08 | ₩41,373 | ₩41,440 | ₩41,159 | ₩41,367 | -0.02% | 2만 |
|---|
| 2026.05.07 | ₩41,039 | ₩41,300 | ₩41,039 | ₩41,200 | +0.39% | 1.6만 |
|---|
| 2026.05.06 | ₩41,039 | ₩41,507 | ₩41,039 | ₩41,360 | +0.78% | 2.4만 |
|---|
| 2026.05.05 | ₩40,692 | ₩41,031 | ₩40,678 | ₩40,908 | +0.53% | 1.9만 |
|---|
| 2026.05.04 | ₩40,611 | ₩40,852 | ₩40,397 | ₩40,607 | -0.01% | 2.2만 |
|---|
| 2026.05.01 | ₩40,892 | ₩40,999 | ₩40,744 | ₩40,796 | -0.24% | 3만 |
|---|
| 2026.04.30 | ₩40,344 | ₩40,745 | ₩40,337 | ₩40,732 | +0.96% | 1만 |
|---|
| 2026.04.29 | ₩40,825 | ₩40,825 | ₩40,444 | ₩40,611 | -0.52% | 1.5만 |
|---|
| 2026.04.28 | ₩40,504 | ₩40,585 | ₩40,389 | ₩40,561 | +0.14% | 1.1만 |
|---|
| 2026.04.27 | ₩40,464 | ₩40,745 | ₩40,464 | ₩40,672 | +0.51% | 2.1만 |
|---|
| 2026.04.24 | ₩40,451 | ₩40,692 | ₩40,317 | ₩40,571 | +0.30% | 3.3만 |
|---|
| 2026.04.23 | ₩40,518 | ₩40,531 | ₩39,996 | ₩40,397 | -0.30% | 3.6만 |
|---|
| 2026.04.22 | ₩40,705 | ₩40,718 | ₩40,464 | ₩40,658 | -0.11% | 1.8만 |
|---|
| 2026.04.21 | ₩40,919 | ₩40,919 | ₩40,264 | ₩40,331 | -1.44% | 1.8만 |
|---|
| 2026.04.20 | ₩40,558 | ₩41,440 | ₩40,050 | ₩41,146 | +1.45% | 2.3만 |
|---|
| 2026.04.17 | ₩40,865 | ₩40,865 | ₩40,384 | ₩40,551 | -0.77% | 1.9만 |
|---|
| 2026.04.16 | ₩40,184 | ₩40,291 | ₩39,970 | ₩40,224 | +0.10% | 1.5만 |
|---|
| 2026.04.15 | ₩40,103 | ₩40,371 | ₩40,090 | ₩40,368 | +0.66% | 2만 |
|---|
| 2026.04.14 | ₩39,796 | ₩40,087 | ₩39,767 | ₩40,002 | +0.52% | 1.1만 |
|---|
| 2026.04.13 | ₩39,248 | ₩39,578 | ₩39,047 | ₩39,578 | +0.84% | 3.7만 |
|---|
| 2026.04.10 | ₩39,435 | ₩39,488 | ₩39,301 | ₩39,422 | -0.03% | 2.5만 |
|---|
| 2026.04.09 | ₩39,261 | ₩39,435 | ₩38,967 | ₩39,347 | +0.22% | 1.4만 |
|---|
| 2026.04.08 | ₩39,301 | ₩39,301 | ₩39,094 | ₩39,301 | 0.00% | 2.6만 |
|---|
| 2026.04.07 | ₩38,232 | ₩38,312 | ₩37,858 | ₩38,245 | +0.03% | 2.1만 |
|---|
| 2026.04.06 | ₩38,245 | ₩38,352 | ₩38,071 | ₩38,251 | +0.01% | 1.4만 |
|---|
| 2026.04.02 | ₩37,523 | ₩38,152 | ₩37,523 | ₩38,128 | +1.61% | 1.3만 |
|---|
| 2026.04.01 | ₩38,366 | ₩38,526 | ₩38,018 | ₩38,366 | 0.00% | 2만 |
|---|
| 2026.03.31 | ₩37,537 | ₩38,106 | ₩37,136 | ₩38,023 | +1.30% | 3.3만 |
|---|
| 2026.03.30 | ₩37,510 | ₩37,510 | ₩37,002 | ₩37,096 | -1.10% | 1.5만 |
|---|
| 2026.03.27 | ₩38,071 | ₩38,071 | ₩36,641 | ₩37,229 | -2.21% | 2.3만 |
|---|
| 2026.03.26 | ₩38,018 | ₩38,366 | ₩37,784 | ₩37,791 | -0.60% | 2.9만 |
|---|
| 2026.03.25 | ₩39,047 | ₩39,047 | ₩38,566 | ₩38,621 | -1.09% | 1.6만 |
|---|
| 2026.03.24 | ₩38,212 | ₩38,646 | ₩38,208 | ₩38,487 | +0.72% | 2만 |
|---|
| 2026.03.23 | ₩38,325 | ₩38,954 | ₩38,325 | ₩38,660 | +0.87% | 3만 |
|---|
| 2026.03.20 | ₩38,753 | ₩38,753 | ₩37,978 | ₩38,178 | -1.48% | 3만 |
|---|
| 2026.03.19 | ₩38,646 | ₩38,825 | ₩38,432 | ₩38,660 | +0.03% | 3.4만 |
|---|
| 2026.03.18 | ₩38,914 | ₩39,475 | ₩38,914 | ₩38,927 | +0.03% | 8.8천 |
|---|
| 2026.03.17 | ₩39,555 | ₩39,764 | ₩39,488 | ₩39,529 | -0.07% | 1.2만 |
|---|
| 2026.03.16 | ₩39,328 | ₩39,541 | ₩39,328 | ₩39,382 | +0.14% | 2만 |
|---|
| 2026.03.13 | ₩39,582 | ₩39,636 | ₩38,981 | ₩39,095 | -1.23% | 2.5만 |
|---|
| 2026.03.12 | ₩39,689 | ₩39,689 | ₩39,328 | ₩39,368 | -0.81% | 9.6천 |
|---|
| 2026.03.11 | ₩39,956 | ₩40,210 | ₩39,863 | ₩40,101 | +0.36% | 1.3만 |
|---|
| 2026.03.10 | ₩39,956 | ₩40,331 | ₩39,903 | ₩40,010 | +0.13% | 2.7만 |
|---|
| 2026.03.09 | ₩39,582 | ₩40,023 | ₩39,214 | ₩40,023 | +1.11% | 1.7만 |
|---|
| 2026.03.06 | ₩39,836 | ₩40,123 | ₩39,578 | ₩39,876 | +0.10% | 1.9만 |
|---|
| 2026.03.05 | ₩40,397 | ₩40,438 | ₩40,026 | ₩40,357 | -0.10% | 1.1만 |
|---|
| 2026.03.04 | ₩40,170 | ₩40,832 | ₩40,170 | ₩40,741 | +1.42% | 2.6만 |
|---|
| 2026.03.03 | ₩40,050 | ₩40,611 | ₩39,890 | ₩40,504 | +1.13% | 1.5만 |
|---|
| 2026.03.02 | ₩40,210 | ₩40,819 | ₩40,210 | ₩40,785 | +1.43% | 3.9만 |
|---|
| 2026.02.27 | ₩40,651 | ₩40,812 | ₩40,538 | ₩40,745 | +0.23% | 2.1만 |
|---|
| 2026.02.26 | ₩41,186 | ₩41,186 | ₩40,651 | ₩40,839 | -0.84% | 1.6만 |
|---|
| 2026.02.25 | ₩41,173 | ₩41,305 | ₩41,133 | ₩41,274 | +0.25% | 4.6만 |
|---|
| 2026.02.24 | ₩40,665 | ₩41,006 | ₩40,665 | ₩41,004 | +0.83% | 1.3만 |
|---|
| 2026.02.23 | ₩41,186 | ₩41,186 | ₩40,638 | ₩40,825 | -0.88% | 2만 |
|---|
| 2026.02.20 | ₩40,946 | ₩41,159 | ₩40,765 | ₩41,101 | +0.38% | 2.1만 |
|---|
| 2026.02.19 | ₩40,705 | ₩40,986 | ₩40,678 | ₩40,825 | +0.30% | 2.2만 |
|---|
| 2026.02.18 | ₩41,053 | ₩41,360 | ₩41,053 | ₩41,167 | +0.28% | 2.1만 |
|---|
| 2026.02.17 | ₩40,732 | ₩41,059 | ₩40,704 | ₩40,946 | +0.53% | 3만 |
|---|
| 2026.02.13 | ₩41,026 | ₩41,146 | ₩40,638 | ₩40,986 | -0.10% | 2.1만 |
|---|
| 2026.02.12 | ₩41,721 | ₩41,721 | ₩40,852 | ₩40,959 | -1.83% | 1.9만 |
|---|
| 2026.02.11 | ₩41,694 | ₩42,022 | ₩41,621 | ₩41,828 | +0.32% | 1.7만 |
|---|
| 2026.02.10 | ₩41,708 | ₩41,884 | ₩41,681 | ₩41,761 | +0.13% | 1.2만 |
|---|
| 2026.02.09 | ₩41,641 | ₩41,908 | ₩41,547 | ₩41,774 | +0.32% | 1.5만 |
|---|
| 2026.02.06 | ₩41,240 | ₩41,774 | ₩41,012 | ₩41,774 | +1.30% | 4.7만 |
|---|
| 2026.02.05 | ₩41,253 | ₩41,253 | ₩40,785 | ₩40,876 | -0.91% | 2만 |
|---|
| 2026.02.04 | ₩41,774 | ₩41,806 | ₩41,308 | ₩41,694 | -0.19% | 3.8만 |
|---|
| 2026.02.03 | ₩42,229 | ₩42,229 | ₩41,440 | ₩41,714 | -1.22% | 2.8만 |
|---|
| 2026.02.02 | ₩41,841 | ₩42,162 | ₩41,667 | ₩42,028 | +0.45% | 2.3만 |
|---|
| 2026.01.30 | ₩41,734 | ₩42,015 | ₩41,667 | ₩41,855 | +0.29% | 2.1만 |
|---|
| 2026.01.29 | ₩42,149 | ₩42,149 | ₩41,440 | ₩41,998 | -0.36% | 2만 |
|---|
| 2026.01.28 | ₩42,162 | ₩42,389 | ₩42,162 | ₩42,238 | +0.18% | 1.4만 |
|---|
| 2026.01.27 | ₩42,162 | ₩42,309 | ₩42,089 | ₩42,182 | +0.05% | 1.8만 |
|---|
| 2026.01.26 | ₩41,921 | ₩42,218 | ₩41,921 | ₩42,095 | +0.41% | 1.7만 |
|---|
| 2026.01.23 | ₩41,761 | ₩42,042 | ₩41,665 | ₩42,028 | +0.64% | 2만 |
|---|
| 2026.01.22 | ₩41,641 | ₩42,095 | ₩41,641 | ₩41,855 | +0.51% | 1.5만 |
|---|
| 2026.01.21 | ₩41,560 | ₩42,105 | ₩41,560 | ₩42,042 | +1.16% | 1.6만 |
|---|
| 2026.01.20 | ₩41,988 | ₩42,376 | ₩41,527 | ₩41,579 | -0.97% | 2.2만 |
|---|
| 2026.01.16 | ₩42,416 | ₩42,516 | ₩42,276 | ₩42,416 | 0.00% | 2.1만 |
|---|
| 2026.01.15 | ₩42,510 | ₩42,576 | ₩42,403 | ₩42,419 | -0.21% | 4.4만 |
|---|
| 2026.01.14 | ₩42,630 | ₩42,630 | ₩42,302 | ₩42,496 | -0.31% | 2만 |
|---|
| 2026.01.13 | ₩42,737 | ₩42,777 | ₩42,510 | ₩42,710 | -0.06% | 1.1만 |
|---|
| 2026.01.12 | ₩42,590 | ₩42,777 | ₩42,576 | ₩42,710 | +0.28% | 1.4만 |
|---|
| 2026.01.09 | ₩42,416 | ₩42,737 | ₩42,403 | ₩42,678 | +0.62% | 1.5만 |
|---|
| 2026.01.08 | ₩42,328 | ₩42,452 | ₩42,269 | ₩42,419 | +0.21% | 7.2천 |
|---|
| 2026.01.07 | ₩42,710 | ₩42,844 | ₩42,570 | ₩42,576 | -0.31% | 1.2만 |
|---|
| 2026.01.06 | ₩42,603 | ₩42,710 | ₩42,456 | ₩42,710 | +0.25% | 1.4만 |
|---|
| 2026.01.05 | ₩42,443 | ₩42,669 | ₩42,416 | ₩42,470 | +0.06% | 2.6만 |
|---|
| 2026.01.02 | ₩42,443 | ₩42,563 | ₩42,202 | ₩42,336 | -0.25% | 2.5만 |
|---|
| 2025.12.31 | ₩42,429 | ₩42,563 | ₩42,296 | ₩42,296 | -0.32% | 4.2만 |
|---|
| 2025.12.30 | ₩42,737 | ₩42,924 | ₩42,737 | ₩42,871 | +0.31% | 2.7만 |
|---|
| 2025.12.29 | ₩42,750 | ₩42,871 | ₩42,710 | ₩42,777 | +0.06% | 1.9만 |
|---|
| 2025.12.26 | ₩42,897 | ₩42,911 | ₩42,790 | ₩42,883 | -0.03% | 1.9만 |
|---|
| 2025.12.24 | ₩42,857 | ₩42,911 | ₩42,804 | ₩42,850 | -0.02% | 5.9천 |
|---|
| 2025.12.23 | ₩42,817 | ₩43,125 | ₩42,817 | ₩43,125 | +0.72% | 2.4만 |
|---|
| 2025.12.22 | ₩42,777 | ₩43,018 | ₩42,777 | ₩42,897 | +0.28% | 2.4만 |
|---|
| 2025.12.19 | ₩42,576 | ₩42,871 | ₩42,543 | ₩42,777 | +0.47% | 2만 |
|---|
| 2025.12.18 | ₩42,322 | ₩42,670 | ₩42,322 | ₩42,376 | +0.13% | 9.5천 |
|---|
| 2025.12.17 | ₩42,931 | ₩42,944 | ₩42,436 | ₩42,443 | -1.14% | 1.9만 |
|---|
| 2025.12.16 | ₩42,911 | ₩43,044 | ₩42,670 | ₩42,951 | +0.09% | 1.8만 |
|---|
| 2025.12.15 | ₩42,911 | ₩43,231 | ₩42,911 | ₩43,044 | +0.31% | 2.4만 |
|---|
| 2025.12.12 | ₩43,512 | ₩43,512 | ₩42,873 | ₩42,951 | -1.29% | 3만 |
|---|
| 2025.12.11 | ₩43,111 | ₩43,405 | ₩43,018 | ₩43,374 | +0.61% | 6.6천 |
|---|
| 2025.12.10 | ₩43,191 | ₩43,459 | ₩43,191 | ₩43,445 | +0.59% | 2.1만 |
|---|
| 2025.12.09 | ₩43,138 | ₩43,365 | ₩43,138 | ₩43,294 | +0.36% | 7.8천 |
|---|
| 2025.12.08 | ₩43,312 | ₩43,365 | ₩43,138 | ₩43,178 | -0.31% | 2.7만 |
|---|
| 2025.12.05 | ₩43,445 | ₩43,445 | ₩43,218 | ₩43,312 | -0.31% | 2.2만 |
|---|
| 2025.12.04 | ₩43,178 | ₩43,231 | ₩42,951 | ₩43,165 | -0.03% | 1.1만 |
|---|
| 2025.12.03 | ₩43,178 | ₩43,391 | ₩43,151 | ₩43,361 | +0.42% | 1.4만 |
|---|
| 2025.12.02 | ₩43,084 | ₩43,258 | ₩43,084 | ₩43,178 | +0.22% | 1만 |
|---|
| 2025.12.01 | ₩42,937 | ₩43,218 | ₩42,937 | ₩43,004 | +0.16% | 2만 |
|---|
| 2025.11.28 | ₩42,977 | ₩43,285 | ₩42,977 | ₩43,272 | +0.68% | 1.8만 |
|---|
| 2025.11.26 | ₩42,951 | ₩43,111 | ₩42,937 | ₩42,964 | +0.03% | 3.5만 |
|---|
| 2025.11.25 | ₩42,951 | ₩43,459 | ₩42,904 | ₩43,205 | +0.59% | 2.9만 |
|---|
| 2025.11.24 | ₩42,777 | ₩43,071 | ₩42,777 | ₩42,964 | +0.44% | 1.7만 |
|---|
| 2025.11.21 | ₩42,349 | ₩42,764 | ₩42,336 | ₩42,687 | +0.80% | 2만 |
|---|
| 2025.11.20 | ₩43,780 | ₩43,780 | ₩42,379 | ₩42,443 | -3.05% | 1.5만 |
|---|
| 2025.11.19 | ₩42,804 | ₩43,143 | ₩42,804 | ₩43,004 | +0.47% | 1.1만 |
|---|
| 2025.11.18 | ₩42,884 | ₩43,084 | ₩42,576 | ₩42,790 | -0.22% | 2.5만 |
|---|
| 2025.11.17 | ₩43,285 | ₩43,538 | ₩42,777 | ₩43,019 | -0.61% | 3.3만 |
|---|
| 2025.11.14 | ₩42,991 | ₩43,526 | ₩42,897 | ₩43,379 | +0.90% | 3.1만 |
|---|
| 2025.11.13 | ₩43,793 | ₩43,927 | ₩43,231 | ₩43,231 | -1.28% | 4.4만 |
|---|
| 2025.11.12 | ₩44,408 | ₩44,408 | ₩44,154 | ₩44,167 | -0.54% | 1.1만 |
|---|
| 2025.11.11 | ₩44,060 | ₩44,221 | ₩43,920 | ₩44,100 | +0.09% | 2.3만 |
|---|
| 2025.11.10 | ₩43,860 | ₩44,114 | ₩43,860 | ₩43,953 | +0.21% | 3만 |
|---|
| 2025.11.07 | ₩43,579 | ₩43,844 | ₩43,151 | ₩43,726 | +0.34% | 4만 |
|---|
| 2025.11.06 | ₩44,154 | ₩44,154 | ₩43,497 | ₩43,686 | -1.06% | 2.7만 |
|---|
| 2025.11.05 | ₩44,234 | ₩44,408 | ₩44,140 | ₩44,301 | +0.15% | 1.8만 |
|---|
| 2025.11.04 | ₩44,461 | ₩44,476 | ₩44,127 | ₩44,231 | -0.52% | 2.7만 |
|---|
| 2025.11.03 | ₩44,542 | ₩44,742 | ₩44,448 | ₩44,635 | +0.21% | 3만 |
|---|
| 2025.10.31 | ₩44,568 | ₩44,568 | ₩44,301 | ₩44,504 | -0.14% | 1.5만 |
|---|
| 2025.10.30 | ₩44,408 | ₩44,604 | ₩44,316 | ₩44,338 | -0.16% | 8.5천 |
|---|
| 2025.10.29 | ₩44,969 | ₩44,983 | ₩44,730 | ₩44,876 | -0.21% | 3.1만 |
|---|
| 2025.10.28 | ₩44,769 | ₩44,836 | ₩44,608 | ₩44,795 | +0.06% | 1.2만 |
|---|
| 2025.10.27 | ₩44,528 | ₩44,782 | ₩44,528 | ₩44,662 | +0.30% | 2.3만 |
|---|
| 2025.10.24 | ₩44,461 | ₩44,542 | ₩44,394 | ₩44,475 | +0.03% | 2.6만 |
|---|
| 2025.10.23 | ₩44,114 | ₩44,394 | ₩44,114 | ₩44,338 | +0.51% | 1.6만 |
|---|
| 2025.10.22 | ₩44,542 | ₩44,702 | ₩44,162 | ₩44,381 | -0.36% | 1.9만 |
|---|
| 2025.10.21 | ₩44,648 | ₩44,715 | ₩44,472 | ₩44,711 | +0.14% | 1.9만 |
|---|
| 2025.10.20 | ₩44,328 | ₩44,595 | ₩44,328 | ₩44,595 | +0.60% | 2만 |
|---|
| 2025.10.17 | ₩44,074 | ₩44,314 | ₩43,952 | ₩44,314 | +0.55% | 2.2만 |
|---|
| 2025.10.16 | ₩44,381 | ₩44,381 | ₩43,913 | ₩44,100 | -0.63% | 1.2만 |
|---|
| 2025.10.15 | ₩44,328 | ₩44,769 | ₩44,201 | ₩44,582 | +0.57% | 1.9만 |
|---|
| 2025.10.14 | ₩44,047 | ₩44,542 | ₩43,753 | ₩44,288 | +0.55% | 1.4만 |
|---|
| 2025.10.13 | ₩44,354 | ₩44,354 | ₩44,100 | ₩44,354 | 0.00% | 1.8만 |
|---|
| 2025.10.10 | ₩45,116 | ₩45,451 | ₩43,793 | ₩43,846 | -2.81% | 5.2만 |
|---|