시장 데이터를 불러오는 중
전체 종목
Defiance Large Cap ex-Mag 7 ETF 과거 주가
Defiance Large Cap ex-Mag 7 ETF · XMAG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Defiance Large Cap ex-Mag 7 ETF · XMAG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩34,530 | ₩34,772 | ₩34,530 | ₩34,758 | +0.66% | 5.9만 |
| 2026.10.08 | ₩34,410 | ₩34,517 | ₩34,383 | ₩34,490 | +0.23% | 1.7만 |
| 2026.10.07 | ₩34,208 | ₩34,664 | ₩34,208 | ₩34,570 | +1.06% | 4.1만 |
| 2026.10.06 | ₩34,664 | ₩34,839 | ₩34,638 | ₩34,758 | +0.27% | 2.8만 |
| 2026.10.05 | ₩34,302 | ₩34,556 | ₩34,195 | ₩34,493 | +0.56% | 4.7만 |
| 2026.10.02 | ₩34,450 | ₩34,813 | ₩34,262 | ₩34,396 | -0.16% | 6.5만 |
| 2026.10.01 | ₩34,061 | ₩34,262 | ₩33,913 | ₩34,249 | +0.55% | 4.7만 |
| 2026.09.30 | ₩34,316 | ₩34,356 | ₩34,021 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,021 |
| -0.86% |
| 4.7만 |
| 2026.09.29 | ₩34,249 | ₩34,396 | ₩34,182 | ₩34,296 | +0.14% | 3.4만 |
|---|
| 2026.09.28 | ₩34,410 | ₩34,501 | ₩34,128 | ₩34,235 | -0.51% | 6.5만 |
|---|
| 2026.09.25 | ₩34,517 | ₩34,691 | ₩34,396 | ₩34,588 | +0.21% | 4.7만 |
|---|
| 2026.09.24 | ₩34,490 | ₩34,584 | ₩34,289 | ₩34,517 | +0.08% | 2.2만 |
|---|
| 2026.09.23 | ₩34,731 | ₩34,731 | ₩34,463 | ₩34,570 | -0.46% | 6.4만 |
|---|
| 2026.09.22 | ₩34,691 | ₩34,731 | ₩34,503 | ₩34,731 | +0.12% | 1.3만 |
|---|
| 2026.09.21 | ₩34,436 | ₩34,772 | ₩34,383 | ₩34,691 | +0.74% | 3.2만 |
|---|
| 2026.09.18 | ₩34,195 | ₩34,216 | ₩34,034 | ₩34,182 | -0.04% | 5.6만 |
|---|
| 2026.09.17 | ₩34,289 | ₩34,383 | ₩34,125 | ₩34,222 | -0.20% | 1.2만 |
|---|
| 2026.09.16 | ₩34,155 | ₩34,302 | ₩33,726 | ₩33,920 | -0.69% | 3.3만 |
|---|
| 2026.09.15 | ₩34,342 | ₩34,342 | ₩34,061 | ₩34,074 | -0.78% | 7.4만 |
|---|
| 2026.09.14 | ₩34,463 | ₩34,463 | ₩34,128 | ₩34,289 | -0.51% | 6.3만 |
|---|
| 2026.09.11 | ₩34,584 | ₩34,644 | ₩34,410 | ₩34,477 | -0.31% | 39만 |
|---|
| 2026.09.10 | ₩34,450 | ₩34,450 | ₩34,208 | ₩34,242 | -0.60% | 3.1만 |
|---|
| 2026.09.09 | ₩34,624 | ₩34,691 | ₩34,510 | ₩34,568 | -0.16% | 2.4만 |
|---|
| 2026.09.08 | ₩34,865 | ₩34,933 | ₩34,678 | ₩34,745 | -0.35% | 5.9만 |
|---|
| 2026.09.04 | ₩34,852 | ₩34,946 | ₩34,731 | ₩34,859 | +0.02% | 13.8만 |
|---|
| 2026.09.03 | ₩34,865 | ₩34,946 | ₩34,584 | ₩34,946 | +0.23% | 3.8만 |
|---|
| 2026.09.02 | ₩34,490 | ₩34,699 | ₩34,490 | ₩34,644 | +0.45% | 3.1만 |
|---|
| 2026.09.01 | ₩34,651 | ₩34,707 | ₩34,423 | ₩34,463 | -0.54% | 6.9만 |
|---|
| 2026.08.31 | ₩34,892 | ₩34,906 | ₩34,678 | ₩34,906 | +0.04% | 3.4만 |
|---|
| 2026.08.28 | ₩35,160 | ₩35,160 | ₩34,865 | ₩34,959 | -0.57% | 7.8만 |
|---|
| 2026.08.27 | ₩35,120 | ₩35,147 | ₩35,000 | ₩35,085 | -0.10% | 15.9만 |
|---|
| 2026.08.26 | ₩35,053 | ₩35,214 | ₩35,013 | ₩35,115 | +0.18% | 3.3만 |
|---|
| 2026.08.25 | ₩35,147 | ₩35,147 | ₩34,986 | ₩35,134 | -0.04% | 4.9만 |
|---|
| 2026.08.24 | ₩34,946 | ₩35,075 | ₩34,894 | ₩35,012 | +0.19% | 4.8만 |
|---|
| 2026.08.21 | ₩35,080 | ₩35,187 | ₩35,000 | ₩35,187 | +0.31% | 8.3만 |
|---|
| 2026.08.20 | ₩36,086 | ₩36,086 | ₩34,892 | ₩34,927 | -3.21% | 6.5만 |
|---|
| 2026.08.19 | ₩35,402 | ₩35,402 | ₩35,162 | ₩35,195 | -0.58% | 7.6만 |
|---|
| 2026.08.18 | ₩35,254 | ₩35,321 | ₩35,160 | ₩35,198 | -0.16% | 15.2만 |
|---|
| 2026.08.17 | ₩35,496 | ₩35,630 | ₩35,469 | ₩35,482 | -0.04% | 5.7만 |
|---|
| 2026.08.14 | ₩35,576 | ₩35,630 | ₩35,469 | ₩35,616 | +0.11% | 3.6만 |
|---|
| 2026.08.13 | ₩35,469 | ₩36,095 | ₩35,469 | ₩35,603 | +0.38% | 4.2만 |
|---|
| 2026.08.12 | ₩35,442 | ₩35,482 | ₩35,252 | ₩35,388 | -0.15% | 7.4만 |
|---|
| 2026.08.11 | ₩35,228 | ₩35,268 | ₩35,107 | ₩35,214 | -0.04% | 7.4만 |
|---|
| 2026.08.10 | ₩35,013 | ₩35,174 | ₩35,004 | ₩35,116 | +0.29% | 2.3만 |
|---|
| 2026.08.07 | ₩35,067 | ₩35,093 | ₩34,839 | ₩35,093 | +0.08% | 5.4만 |
|---|
| 2026.08.06 | ₩34,959 | ₩34,959 | ₩34,745 | ₩34,806 | -0.44% | 3.2만 |
|---|
| 2026.08.05 | ₩35,040 | ₩35,201 | ₩34,852 | ₩34,969 | -0.20% | 4.8만 |
|---|
| 2026.08.04 | ₩34,517 | ₩35,067 | ₩34,463 | ₩35,033 | +1.50% | 10.9만 |
|---|
| 2026.08.03 | ₩34,007 | ₩34,262 | ₩33,869 | ₩34,202 | +0.57% | 6.4만 |
|---|
| 2026.07.31 | ₩34,289 | ₩34,289 | ₩33,685 | ₩34,007 | -0.82% | 2.6만 |
|---|
| 2026.07.30 | ₩33,833 | ₩34,047 | ₩33,699 | ₩34,021 | +0.55% | 4.3만 |
|---|
| 2026.07.29 | ₩34,128 | ₩34,168 | ₩33,525 | ₩33,593 | -1.57% | 4.3만 |
|---|
| 2026.07.28 | ₩34,128 | ₩34,275 | ₩34,007 | ₩34,168 | +0.12% | 4.4만 |
|---|
| 2026.07.27 | ₩34,490 | ₩34,490 | ₩33,980 | ₩34,131 | -1.04% | 5.2만 |
|---|
| 2026.07.24 | ₩34,168 | ₩34,383 | ₩34,007 | ₩34,074 | -0.27% | 2.6만 |
|---|
| 2026.07.23 | ₩34,141 | ₩34,288 | ₩34,034 | ₩34,112 | -0.09% | 9.3만 |
|---|
| 2026.07.22 | ₩34,249 | ₩34,336 | ₩34,074 | ₩34,249 | 0.00% | 9.1만 |
|---|
| 2026.07.21 | ₩33,860 | ₩34,182 | ₩33,846 | ₩34,153 | +0.87% | 4.3만 |
|---|
| 2026.07.20 | ₩33,887 | ₩33,967 | ₩33,659 | ₩33,672 | -0.63% | 9만 |
|---|
| 2026.07.17 | ₩33,887 | ₩34,155 | ₩33,685 | ₩33,913 | +0.08% | 5.2만 |
|---|
| 2026.07.16 | ₩34,034 | ₩34,182 | ₩33,887 | ₩34,002 | -0.09% | 76.7만 |
|---|
| 2026.07.15 | ₩34,436 | ₩34,611 | ₩33,967 | ₩34,143 | -0.85% | 7.3만 |
|---|
| 2026.07.14 | ₩34,530 | ₩34,592 | ₩34,396 | ₩34,435 | -0.28% | 6.5만 |
|---|
| 2026.07.13 | ₩34,423 | ₩34,570 | ₩34,262 | ₩34,355 | -0.20% | 7.7만 |
|---|
| 2026.07.10 | ₩34,208 | ₩34,664 | ₩34,208 | ₩34,584 | +1.10% | 10.1만 |
|---|
| 2026.07.09 | ₩34,450 | ₩34,718 | ₩34,383 | ₩34,530 | +0.23% | 7.4만 |
|---|
| 2026.07.08 | ₩34,208 | ₩34,383 | ₩34,021 | ₩34,188 | -0.06% | 5.1만 |
|---|
| 2026.07.07 | ₩34,664 | ₩34,664 | ₩34,289 | ₩34,389 | -0.79% | 8.1만 |
|---|
| 2026.07.06 | ₩34,731 | ₩34,839 | ₩34,624 | ₩34,772 | +0.12% | 8.7만 |
|---|
| 2026.07.02 | ₩34,745 | ₩34,959 | ₩34,208 | ₩34,494 | -0.72% | 7.6만 |
|---|
| 2026.07.01 | ₩34,865 | ₩35,000 | ₩34,423 | ₩34,651 | -0.62% | 8.1만 |
|---|
| 2026.06.30 | ₩34,772 | ₩35,000 | ₩34,715 | ₩34,973 | +0.58% | 12.5만 |
|---|
| 2026.06.29 | ₩34,477 | ₩34,785 | ₩34,249 | ₩34,713 | +0.68% | 6.6만 |
|---|
| 2026.06.26 | ₩34,396 | ₩34,584 | ₩34,235 | ₩34,415 | +0.05% | 6.7만 |
|---|
| 2026.06.25 | ₩34,718 | ₩34,798 | ₩34,410 | ₩34,548 | -0.49% | 86.6만 |
|---|
| 2026.06.24 | ₩34,088 | ₩34,342 | ₩33,947 | ₩34,144 | +0.17% | 5.9만 |
|---|
| 2026.06.23 | ₩34,021 | ₩34,289 | ₩33,900 | ₩34,127 | +0.31% | 5.6만 |
|---|
| 2026.06.22 | ₩34,611 | ₩34,678 | ₩34,450 | ₩34,529 | -0.24% | 13.2만 |
|---|
| 2026.06.18 | ₩34,450 | ₩34,608 | ₩34,329 | ₩34,402 | -0.14% | 6.8만 |
|---|
| 2026.06.17 | ₩34,316 | ₩34,664 | ₩34,007 | ₩34,084 | -0.68% | 6.8만 |
|---|
| 2026.06.16 | ₩34,557 | ₩34,745 | ₩34,155 | ₩34,233 | -0.94% | 3.5만 |
|---|
| 2026.06.15 | ₩34,570 | ₩34,638 | ₩34,410 | ₩34,474 | -0.28% | 7.2만 |
|---|
| 2026.06.12 | ₩33,820 | ₩34,182 | ₩33,793 | ₩34,081 | +0.77% | 4.4만 |
|---|
| 2026.06.11 | ₩33,122 | ₩33,954 | ₩33,122 | ₩33,825 | +2.12% | 6.2만 |
|---|
| 2026.06.10 | ₩33,457 | ₩33,645 | ₩32,800 | ₩33,117 | -1.02% | 9.5만 |
|---|
| 2026.06.09 | ₩33,551 | ₩33,786 | ₩32,854 | ₩33,447 | -0.31% | 4.2만 |
|---|
| 2026.06.08 | ₩33,511 | ₩33,672 | ₩33,377 | ₩33,429 | -0.24% | 2.7만 |
|---|
| 2026.06.05 | ₩33,739 | ₩33,846 | ₩33,252 | ₩33,252 | -1.44% | 3.9만 |
|---|
| 2026.06.04 | ₩33,766 | ₩34,155 | ₩33,766 | ₩34,061 | +0.87% | 2.3만 |
|---|
| 2026.06.03 | ₩34,115 | ₩34,215 | ₩33,967 | ₩34,117 | +0.01% | 3.4만 |
|---|
| 2026.06.02 | ₩33,860 | ₩34,174 | ₩33,860 | ₩34,115 | +0.75% | 1.4만 |
|---|
| 2026.06.01 | ₩33,645 | ₩33,925 | ₩33,578 | ₩33,833 | +0.56% | 2만 |
|---|
| 2026.05.29 | ₩33,739 | ₩33,766 | ₩33,565 | ₩33,661 | -0.23% | 3.5만 |
|---|
| 2026.05.28 | ₩33,377 | ₩33,659 | ₩33,267 | ₩33,558 | +0.54% | 3.8만 |
|---|
| 2026.05.27 | ₩33,551 | ₩33,578 | ₩33,315 | ₩33,364 | -0.56% | 2.4만 |
|---|
| 2026.05.26 | ₩33,377 | ₩33,525 | ₩33,256 | ₩33,420 | +0.13% | 4.2만 |
|---|
| 2026.05.22 | ₩33,082 | ₩33,229 | ₩33,015 | ₩33,133 | +0.15% | 2.3만 |
|---|
| 2026.05.21 | ₩32,572 | ₩32,948 | ₩32,559 | ₩32,874 | +0.93% | 1.4만 |
|---|
| 2026.05.20 | ₩32,546 | ₩32,760 | ₩32,452 | ₩32,707 | +0.49% | 1.7만 |
|---|
| 2026.05.19 | ₩32,398 | ₩32,559 | ₩32,251 | ₩32,416 | +0.05% | 1.3만 |
|---|
| 2026.05.18 | ₩32,559 | ₩32,559 | ₩32,298 | ₩32,559 | 0.00% | 3.7만 |
|---|
| 2026.05.15 | ₩32,666 | ₩32,666 | ₩32,441 | ₩32,492 | -0.53% | 9.7천 |
|---|
| 2026.05.14 | ₩32,613 | ₩32,921 | ₩32,613 | ₩32,830 | +0.67% | 2.4만 |
|---|
| 2026.05.13 | ₩32,720 | ₩32,733 | ₩32,476 | ₩32,619 | -0.31% | 1.8만 |
|---|
| 2026.05.12 | ₩32,666 | ₩32,707 | ₩32,385 | ₩32,707 | +0.12% | 5.6만 |
|---|
| 2026.05.11 | ₩32,626 | ₩32,774 | ₩32,626 | ₩32,702 | +0.23% | 3.8만 |
|---|
| 2026.05.08 | ₩32,492 | ₩32,639 | ₩32,425 | ₩32,535 | +0.13% | 3.8만 |
|---|
| 2026.05.07 | ₩32,680 | ₩32,680 | ₩32,251 | ₩32,291 | -1.19% | 1.9만 |
|---|
| 2026.05.06 | ₩32,626 | ₩32,653 | ₩32,465 | ₩32,653 | +0.08% | 3.4만 |
|---|
| 2026.05.05 | ₩32,237 | ₩32,425 | ₩32,170 | ₩32,314 | +0.24% | 2.5만 |
|---|
| 2026.05.04 | ₩32,184 | ₩32,291 | ₩31,964 | ₩31,980 | -0.63% | 1.3만 |
|---|
| 2026.05.01 | ₩32,170 | ₩32,358 | ₩32,116 | ₩32,153 | -0.05% | 2.8만 |
|---|
| 2026.04.30 | ₩31,701 | ₩32,210 | ₩31,647 | ₩32,157 | +1.44% | 1.9만 |
|---|
| 2026.04.29 | ₩31,526 | ₩31,674 | ₩31,458 | ₩31,596 | +0.22% | 1.6만 |
|---|
| 2026.04.28 | ₩31,701 | ₩31,728 | ₩31,513 | ₩31,540 | -0.51% | 2.5만 |
|---|
| 2026.04.27 | ₩31,889 | ₩31,915 | ₩31,716 | ₩31,808 | -0.25% | 3.2만 |
|---|
| 2026.04.24 | ₩31,996 | ₩32,023 | ₩31,728 | ₩31,868 | -0.40% | 2.4만 |
|---|
| 2026.04.23 | ₩31,795 | ₩31,956 | ₩31,513 | ₩31,813 | +0.06% | 1.4만 |
|---|
| 2026.04.22 | ₩31,781 | ₩31,875 | ₩31,674 | ₩31,754 | -0.08% | 2.7만 |
|---|
| 2026.04.21 | ₩31,862 | ₩32,036 | ₩31,526 | ₩31,576 | -0.90% | 3.4만 |
|---|
| 2026.04.20 | ₩31,835 | ₩31,915 | ₩31,728 | ₩31,848 | +0.04% | 2.1만 |
|---|
| 2026.04.17 | ₩31,647 | ₩31,996 | ₩31,607 | ₩31,848 | +0.64% | 3.6만 |
|---|
| 2026.04.16 | ₩31,366 | ₩31,513 | ₩31,366 | ₩31,473 | +0.34% | 2.5만 |
|---|
| 2026.04.15 | ₩31,433 | ₩31,433 | ₩31,218 | ₩31,367 | -0.21% | 3.3만 |
|---|
| 2026.04.14 | ₩31,231 | ₩31,406 | ₩31,184 | ₩31,392 | +0.52% | 3.6만 |
|---|
| 2026.04.13 | ₩30,829 | ₩31,205 | ₩30,829 | ₩31,164 | +1.09% | 2.8만 |
|---|
| 2026.04.10 | ₩31,057 | ₩31,138 | ₩30,762 | ₩30,806 | -0.81% | 4만 |
|---|
| 2026.04.09 | ₩30,910 | ₩31,084 | ₩30,775 | ₩31,010 | +0.33% | 4.8만 |
|---|
| 2026.04.08 | ₩30,829 | ₩31,017 | ₩30,708 | ₩30,899 | +0.23% | 3.1만 |
|---|
| 2026.04.07 | ₩30,159 | ₩30,199 | ₩29,944 | ₩30,172 | +0.04% | 1.9만 |
|---|
| 2026.04.06 | ₩30,078 | ₩30,279 | ₩29,998 | ₩30,179 | +0.33% | 6만 |
|---|
| 2026.04.02 | ₩29,555 | ₩30,092 | ₩29,555 | ₩30,034 | +1.62% | 2.6만 |
|---|
| 2026.04.01 | ₩29,837 | ₩30,159 | ₩29,837 | ₩29,917 | +0.27% | 3.5만 |
|---|
| 2026.03.31 | ₩29,300 | ₩29,793 | ₩29,300 | ₩29,793 | +1.68% | 24.6만 |
|---|
| 2026.03.30 | ₩29,408 | ₩29,408 | ₩28,992 | ₩29,046 | -1.23% | 4.7만 |
|---|
| 2026.03.27 | ₩29,555 | ₩29,595 | ₩29,153 | ₩29,270 | -0.97% | 15.3만 |
|---|
| 2026.03.26 | ₩29,850 | ₩30,078 | ₩29,569 | ₩29,665 | -0.62% | 4만 |
|---|
| 2026.03.25 | ₩30,105 | ₩30,172 | ₩29,931 | ₩30,038 | -0.22% | 8.5만 |
|---|
| 2026.03.24 | ₩29,636 | ₩30,118 | ₩29,636 | ₩29,912 | +0.93% | 2.9만 |
|---|
| 2026.03.23 | ₩29,890 | ₩30,333 | ₩29,797 | ₩29,877 | -0.04% | 7.6만 |
|---|
| 2026.03.20 | ₩29,823 | ₩29,837 | ₩29,314 | ₩29,573 | -0.84% | 12.3만 |
|---|
| 2026.03.19 | ₩29,622 | ₩30,065 | ₩29,555 | ₩29,810 | +0.63% | 6.3만 |
|---|
| 2026.03.18 | ₩30,279 | ₩30,279 | ₩29,957 | ₩29,957 | -1.06% | 2.8만 |
|---|
| 2026.03.17 | ₩30,293 | ₩30,507 | ₩30,266 | ₩30,366 | +0.24% | 2.6만 |
|---|
| 2026.03.16 | ₩30,226 | ₩30,373 | ₩30,145 | ₩30,259 | +0.11% | 2.9만 |
|---|
| 2026.03.13 | ₩30,051 | ₩30,282 | ₩29,904 | ₩29,998 | -0.18% | 1.9만 |
|---|
| 2026.03.12 | ₩30,145 | ₩30,360 | ₩30,047 | ₩30,047 | -0.32% | 8.1만 |
|---|
| 2026.03.11 | ₩30,534 | ₩30,604 | ₩30,239 | ₩30,447 | -0.29% | 2만 |
|---|
| 2026.03.10 | ₩30,655 | ₩30,843 | ₩30,494 | ₩30,568 | -0.28% | 6.4만 |
|---|
| 2026.03.09 | ₩30,185 | ₩30,749 | ₩29,971 | ₩30,674 | +1.62% | 8.6만 |
|---|
| 2026.03.06 | ₩30,534 | ₩30,621 | ₩30,320 | ₩30,495 | -0.13% | 10.1만 |
|---|
| 2026.03.05 | ₩30,990 | ₩31,084 | ₩30,621 | ₩30,856 | -0.43% | 8.7만 |
|---|
| 2026.03.04 | ₩31,071 | ₩31,164 | ₩30,836 | ₩31,119 | +0.16% | 7.2만 |
|---|
| 2026.03.03 | ₩30,856 | ₩31,062 | ₩30,427 | ₩30,916 | +0.20% | 11.2만 |
|---|
| 2026.03.02 | ₩31,044 | ₩31,352 | ₩31,003 | ₩31,298 | +0.82% | 10.3만 |
|---|
| 2026.02.27 | ₩31,057 | ₩31,352 | ₩31,050 | ₩31,331 | +0.88% | 4.3만 |
|---|
| 2026.02.26 | ₩31,285 | ₩31,312 | ₩31,044 | ₩31,276 | -0.03% | 4.6만 |
|---|
| 2026.02.25 | ₩31,178 | ₩31,277 | ₩31,111 | ₩31,258 | +0.26% | 2.9만 |
|---|
| 2026.02.24 | ₩30,923 | ₩31,124 | ₩30,830 | ₩31,081 | +0.51% | 6.5만 |
|---|
| 2026.02.23 | ₩31,164 | ₩31,231 | ₩30,802 | ₩30,936 | -0.73% | 12.8만 |
|---|
| 2026.02.20 | ₩31,084 | ₩31,312 | ₩31,044 | ₩31,285 | +0.65% | 4.5만 |
|---|
| 2026.02.19 | ₩31,218 | ₩31,258 | ₩30,963 | ₩31,143 | -0.24% | 4.9만 |
|---|
| 2026.02.18 | ₩31,231 | ₩31,379 | ₩31,124 | ₩31,272 | +0.13% | 7.5만 |
|---|
| 2026.02.17 | ₩31,017 | ₩31,218 | ₩30,856 | ₩31,088 | +0.23% | 7.1만 |
|---|
| 2026.02.13 | ₩30,856 | ₩31,272 | ₩30,856 | ₩31,104 | +0.80% | 8.1만 |
|---|
| 2026.02.12 | ₩31,446 | ₩31,486 | ₩30,856 | ₩30,910 | -1.71% | 5.5만 |
|---|
| 2026.02.11 | ₩31,406 | ₩31,406 | ₩31,097 | ₩31,298 | -0.34% | 5.7만 |
|---|
| 2026.02.10 | ₩31,325 | ₩31,392 | ₩31,151 | ₩31,171 | -0.49% | 6.3만 |
|---|
| 2026.02.09 | ₩31,352 | ₩31,379 | ₩31,068 | ₩31,292 | -0.19% | 9.2만 |
|---|
| 2026.02.06 | ₩30,668 | ₩31,258 | ₩30,668 | ₩31,218 | +1.79% | 10.1만 |
|---|
| 2026.02.05 | ₩30,668 | ₩30,750 | ₩30,387 | ₩30,434 | -0.77% | 12.8만 |
|---|
| 2026.02.04 | ₩30,856 | ₩30,856 | ₩30,548 | ₩30,743 | -0.37% | 8.5만 |
|---|
| 2026.02.03 | ₩31,044 | ₩31,111 | ₩30,568 | ₩30,829 | -0.69% | 9.9만 |
|---|
| 2026.02.02 | ₩30,762 | ₩31,003 | ₩30,749 | ₩30,943 | +0.59% | 7.2만 |
|---|
| 2026.01.30 | ₩30,735 | ₩30,856 | ₩30,507 | ₩30,742 | +0.02% | 7.9만 |
|---|
| 2026.01.29 | ₩30,977 | ₩30,982 | ₩30,588 | ₩30,855 | -0.39% | 5.3만 |
|---|
| 2026.01.28 | ₩30,843 | ₩30,973 | ₩30,789 | ₩30,843 | 0.00% | 5.6만 |
|---|
| 2026.01.27 | ₩30,869 | ₩30,883 | ₩30,775 | ₩30,869 | 0.00% | 7.9만 |
|---|
| 2026.01.26 | ₩30,775 | ₩30,869 | ₩30,762 | ₩30,843 | +0.22% | 7만 |
|---|
| 2026.01.23 | ₩30,802 | ₩30,802 | ₩30,601 | ₩30,695 | -0.35% | 8.5만 |
|---|
| 2026.01.22 | ₩31,097 | ₩31,097 | ₩30,762 | ₩30,869 | -0.73% | 12.4만 |
|---|
| 2026.01.21 | ₩30,588 | ₩30,936 | ₩30,534 | ₩30,816 | +0.75% | 10.4만 |
|---|
| 2026.01.20 | ₩30,615 | ₩30,755 | ₩30,420 | ₩30,458 | -0.51% | 13.9만 |
|---|
| 2026.01.16 | ₩30,990 | ₩31,017 | ₩30,856 | ₩30,936 | -0.17% | 11.4만 |
|---|
| 2026.01.15 | ₩31,017 | ₩31,071 | ₩30,910 | ₩30,923 | -0.30% | 16.5만 |
|---|
| 2026.01.14 | ₩30,883 | ₩30,883 | ₩30,641 | ₩30,810 | -0.23% | 7.3만 |
|---|
| 2026.01.13 | ₩31,017 | ₩31,017 | ₩30,816 | ₩30,884 | -0.43% | 6.9만 |
|---|
| 2026.01.12 | ₩30,789 | ₩30,950 | ₩30,682 | ₩30,883 | +0.30% | 11만 |
|---|
| 2026.01.09 | ₩30,802 | ₩30,923 | ₩30,708 | ₩30,883 | +0.26% | 18만 |
|---|
| 2026.01.08 | ₩30,668 | ₩30,747 | ₩30,588 | ₩30,655 | -0.04% | 9.6만 |
|---|
| 2026.01.07 | ₩30,883 | ₩30,883 | ₩30,655 | ₩30,668 | -0.69% | 12.6만 |
|---|
| 2026.01.06 | ₩30,561 | ₩30,883 | ₩30,521 | ₩30,869 | +1.01% | 8.4만 |
|---|
| 2026.01.05 | ₩30,507 | ₩30,708 | ₩30,407 | ₩30,548 | +0.13% | 10.1만 |
|---|
| 2026.01.02 | ₩30,306 | ₩30,306 | ₩30,081 | ₩30,293 | -0.04% | 8.4만 |
|---|
| 2025.12.31 | ₩30,507 | ₩30,507 | ₩30,172 | ₩30,266 | -0.79% | 13.6만 |
|---|
| 2025.12.30 | ₩30,400 | ₩30,574 | ₩30,346 | ₩30,400 | 0.00% | 13.2만 |
|---|
| 2025.12.29 | ₩30,628 | ₩30,628 | ₩30,480 | ₩30,511 | -0.38% | 6.2만 |
|---|
| 2025.12.26 | ₩30,641 | ₩30,641 | ₩30,561 | ₩30,628 | -0.04% | 7.7만 |
|---|
| 2025.12.24 | ₩30,480 | ₩30,695 | ₩30,480 | ₩30,695 | +0.70% | 5.3만 |
|---|
| 2025.12.23 | ₩30,427 | ₩30,561 | ₩30,362 | ₩30,521 | +0.31% | 23.7만 |
|---|
| 2025.12.22 | ₩30,400 | ₩30,548 | ₩30,349 | ₩30,548 | +0.49% | 11.2만 |
|---|
| 2025.12.19 | ₩30,065 | ₩30,320 | ₩30,065 | ₩30,239 | +0.58% | 5.3만 |
|---|
| 2025.12.18 | ₩30,078 | ₩30,212 | ₩29,979 | ₩29,998 | -0.27% | 4.6만 |
|---|
| 2025.12.17 | ₩31,339 | ₩31,339 | ₩29,890 | ₩29,931 | -4.49% | 9.3만 |
|---|
| 2025.12.16 | ₩30,360 | ₩30,360 | ₩30,038 | ₩30,212 | -0.49% | 12.5만 |
|---|
| 2025.12.15 | ₩30,708 | ₩30,708 | ₩30,266 | ₩30,480 | -0.74% | 40.3만 |
|---|
| 2025.12.12 | ₩30,641 | ₩30,641 | ₩30,290 | ₩30,354 | -0.94% | 7.2만 |
|---|
| 2025.12.11 | ₩30,373 | ₩30,708 | ₩30,360 | ₩30,663 | +0.95% | 9.5만 |
|---|
| 2025.12.10 | ₩30,172 | ₩30,548 | ₩30,172 | ₩30,462 | +0.96% | 9.1만 |
|---|
| 2025.12.09 | ₩30,185 | ₩30,346 | ₩30,147 | ₩30,147 | -0.13% | 10.5만 |
|---|
| 2025.12.08 | ₩30,427 | ₩30,427 | ₩30,185 | ₩30,226 | -0.66% | 6.6만 |
|---|
| 2025.12.05 | ₩30,320 | ₩30,454 | ₩30,293 | ₩30,360 | +0.13% | 7.6만 |
|---|
| 2025.12.04 | ₩30,239 | ₩30,360 | ₩30,172 | ₩30,259 | +0.07% | 15.1만 |
|---|
| 2025.12.03 | ₩30,105 | ₩30,279 | ₩30,078 | ₩30,273 | +0.56% | 2.6만 |
|---|
| 2025.12.02 | ₩30,159 | ₩30,172 | ₩30,025 | ₩30,046 | -0.37% | 16.9만 |
|---|
| 2025.12.01 | ₩30,172 | ₩30,239 | ₩30,105 | ₩30,159 | -0.04% | 6.6만 |
|---|
| 2025.11.28 | ₩30,199 | ₩30,320 | ₩30,139 | ₩30,320 | +0.40% | 1.5만 |
|---|
| 2025.11.26 | ₩29,957 | ₩30,199 | ₩29,957 | ₩30,116 | +0.53% | 4.3만 |
|---|
| 2025.11.25 | ₩29,502 | ₩29,913 | ₩29,502 | ₩29,872 | +1.25% | 3.4만 |
|---|
| 2025.11.24 | ₩29,327 | ₩29,569 | ₩29,274 | ₩29,504 | +0.60% | 5.4만 |
|---|
| 2025.11.21 | ₩29,032 | ₩29,408 | ₩28,932 | ₩29,212 | +0.62% | 5.7만 |
|---|
| 2025.11.20 | ₩29,662 | ₩29,756 | ₩28,924 | ₩28,924 | -2.49% | 4.5만 |
|---|
| 2025.11.19 | ₩29,421 | ₩29,488 | ₩29,233 | ₩29,346 | -0.26% | 7만 |
|---|
| 2025.11.18 | ₩29,314 | ₩29,515 | ₩29,176 | ₩29,354 | +0.14% | 7.1만 |
|---|
| 2025.11.17 | ₩29,877 | ₩29,877 | ₩29,318 | ₩29,435 | -1.48% | 6.7만 |
|---|
| 2025.11.14 | ₩29,609 | ₩29,917 | ₩29,528 | ₩29,730 | +0.41% | 4.3만 |
|---|
| 2025.11.13 | ₩30,172 | ₩30,199 | ₩29,789 | ₩29,856 | -1.05% | 7.5만 |
|---|
| 2025.11.12 | ₩30,293 | ₩31,433 | ₩30,212 | ₩30,246 | -0.15% | 8.1만 |
|---|
| 2025.11.11 | ₩30,172 | ₩30,172 | ₩29,931 | ₩30,086 | -0.28% | 7.2만 |
|---|
| 2025.11.10 | ₩29,917 | ₩30,025 | ₩29,730 | ₩29,953 | +0.12% | 9.2만 |
|---|
| 2025.11.07 | ₩29,502 | ₩29,680 | ₩29,322 | ₩29,680 | +0.60% | 4.5만 |
|---|
| 2025.11.06 | ₩29,689 | ₩29,743 | ₩29,448 | ₩29,595 | -0.32% | 4.8만 |
|---|
| 2025.11.05 | ₩29,609 | ₩29,877 | ₩29,609 | ₩29,783 | +0.59% | 5.3만 |
|---|
| 2025.11.04 | ₩29,594 | ₩29,810 | ₩29,539 | ₩29,597 | +0.01% | 4.1만 |
|---|
| 2025.11.03 | ₩29,998 | ₩29,998 | ₩29,582 | ₩29,838 | -0.53% | 5만 |
|---|
| 2025.10.31 | ₩29,890 | ₩30,027 | ₩29,797 | ₩29,963 | +0.24% | 1.5만 |
|---|
| 2025.10.30 | ₩30,011 | ₩30,185 | ₩29,864 | ₩29,884 | -0.42% | 3.5만 |
|---|
| 2025.10.29 | ₩30,185 | ₩30,226 | ₩29,971 | ₩30,006 | -0.60% | 10.4만 |
|---|
| 2025.10.28 | ₩30,346 | ₩30,346 | ₩30,228 | ₩30,232 | -0.38% | 2.3만 |
|---|
| 2025.10.27 | ₩30,346 | ₩30,387 | ₩30,226 | ₩30,349 | +0.01% | 6.1만 |
|---|
| 2025.10.24 | ₩30,172 | ₩30,279 | ₩30,159 | ₩30,185 | +0.04% | 4.6만 |
|---|
| 2025.10.23 | ₩29,797 | ₩30,011 | ₩29,797 | ₩29,991 | +0.65% | 2.9만 |
|---|
| 2025.10.22 | ₩29,998 | ₩29,998 | ₩29,703 | ₩29,795 | -0.68% | 1.2만 |
|---|
| 2025.10.21 | ₩29,971 | ₩30,065 | ₩29,931 | ₩30,002 | +0.10% | 4.8만 |
|---|
| 2025.10.20 | ₩29,837 | ₩30,011 | ₩29,837 | ₩29,979 | +0.48% | 3.1만 |
|---|
| 2025.10.17 | ₩29,582 | ₩29,743 | ₩29,491 | ₩29,689 | +0.36% | 1.3만 |
|---|
| 2025.10.16 | ₩29,984 | ₩29,984 | ₩29,502 | ₩29,573 | -1.37% | 1.9만 |
|---|
| 2025.10.15 | ₩29,944 | ₩30,118 | ₩29,689 | ₩29,860 | -0.28% | 4만 |
|---|
| 2025.10.14 | ₩29,435 | ₩29,984 | ₩29,367 | ₩29,750 | +1.07% | 15.3만 |
|---|
| 2025.10.13 | ₩29,569 | ₩29,703 | ₩29,488 | ₩29,609 | +0.14% | 3만 |
|---|
| 2025.10.10 | ₩29,971 | ₩29,984 | ₩29,262 | ₩29,262 | -2.37% | 3.7만 |
|---|