시장 데이터를 불러오는 중
전체 종목
Defiance Daily Target 2x Long ANET ETF 과거 주가
Defiance Daily Target 2x Long ANET ETF · ANEL · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Defiance Daily Target 2x Long ANET ETF · ANEL · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩40,201 | ₩41,447 | ₩40,201 | ₩41,183 | +2.44% | 2.3만 |
| 2026.10.08 | ₩40,415 | ₩41,541 | ₩38,579 | ₩39,019 | -3.45% | 4.5만 |
| 2026.10.07 | ₩39,611 | ₩41,593 | ₩38,499 | ₩41,017 | +3.55% | 6.8만 |
| 2026.10.06 | ₩38,579 | ₩41,152 | ₩38,351 | ₩40,951 | +6.15% | 7.6만 |
| 2026.10.05 | ₩37,949 | ₩38,378 | ₩37,387 | ₩37,797 | -0.40% | 1.8만 |
| 2026.10.02 | ₩38,014 | ₩38,057 | ₩37,018 | ₩38,028 | +0.04% | 1.9만 |
| 2026.10.01 | ₩36,851 | ₩37,521 | ₩35,980 | ₩36,967 | +0.32% | 4.4만 |
| 2026.09.30 | ₩37,521 | ₩37,856 | ₩36,650 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,904 |
| -1.64% |
| 1.2만 |
| 2026.09.29 | ₩38,231 | ₩38,231 | ₩35,939 | ₩36,375 | -4.85% | 1.9만 |
|---|
| 2026.09.28 | ₩38,003 | ₩38,016 | ₩36,678 | ₩37,207 | -2.09% | 1.1만 |
|---|
| 2026.09.25 | ₩38,593 | ₩39,785 | ₩37,574 | ₩38,016 | -1.49% | 2.9만 |
|---|
| 2026.09.24 | ₩35,953 | ₩37,789 | ₩35,296 | ₩37,695 | +4.85% | 2.6만 |
|---|
| 2026.09.23 | ₩37,388 | ₩37,480 | ₩36,009 | ₩36,723 | -1.78% | 1.9만 |
|---|
| 2026.09.22 | ₩37,588 | ₩38,365 | ₩36,743 | ₩37,253 | -0.89% | 3.2만 |
|---|
| 2026.09.21 | ₩36,663 | ₩37,722 | ₩36,047 | ₩37,695 | +2.81% | 5.8만 |
|---|
| 2026.09.18 | ₩36,730 | ₩36,730 | ₩34,626 | ₩35,645 | -2.96% | 3.7만 |
|---|
| 2026.09.17 | ₩37,212 | ₩37,293 | ₩33,943 | ₩35,639 | -4.23% | 6.6만 |
|---|
| 2026.09.16 | ₩34,908 | ₩35,779 | ₩34,010 | ₩34,897 | -0.03% | 5.9만 |
|---|
| 2026.09.15 | ₩33,702 | ₩33,849 | ₩32,576 | ₩33,353 | -1.03% | 3.5만 |
|---|
| 2026.09.14 | ₩32,321 | ₩32,696 | ₩31,048 | ₩31,504 | -2.53% | 4.4만 |
|---|
| 2026.09.11 | ₩33,366 | ₩35,913 | ₩33,098 | ₩35,846 | +7.43% | 3.8만 |
|---|
| 2026.09.10 | ₩32,589 | ₩33,554 | ₩32,222 | ₩32,222 | -1.13% | 2.8만 |
|---|
| 2026.09.09 | ₩34,586 | ₩34,941 | ₩33,353 | ₩33,621 | -2.79% | 3만 |
|---|
| 2026.09.08 | ₩34,975 | ₩36,394 | ₩34,264 | ₩34,326 | -1.85% | 3.5만 |
|---|
| 2026.09.04 | ₩33,956 | ₩35,015 | ₩33,140 | ₩33,903 | -0.16% | 3만 |
|---|
| 2026.09.03 | ₩30,820 | ₩33,279 | ₩29,949 | ₩33,108 | +7.42% | 4.2만 |
|---|
| 2026.09.02 | ₩32,174 | ₩32,509 | ₩30,740 | ₩31,324 | -2.64% | 3.2만 |
|---|
| 2026.09.01 | ₩34,680 | ₩34,680 | ₩32,321 | ₩32,629 | -5.91% | 2.7만 |
|---|
| 2026.08.31 | ₩34,854 | ₩35,497 | ₩34,372 | ₩34,800 | -0.15% | 2.1만 |
|---|
| 2026.08.28 | ₩35,933 | ₩35,933 | ₩34,546 | ₩34,786 | -3.19% | 3.8만 |
|---|
| 2026.08.27 | ₩38,660 | ₩38,660 | ₩36,207 | ₩37,025 | -4.23% | 3.1만 |
|---|
| 2026.08.26 | ₩34,171 | ₩37,695 | ₩34,023 | ₩37,182 | +8.81% | 12.2만 |
|---|
| 2026.08.25 | ₩33,715 | ₩33,836 | ₩32,500 | ₩33,316 | -1.18% | 1.9만 |
|---|
| 2026.08.24 | ₩31,772 | ₩33,058 | ₩31,651 | ₩32,374 | +1.89% | 3.8만 |
|---|
| 2026.08.21 | ₩31,370 | ₩33,219 | ₩31,142 | ₩32,759 | +4.43% | 5.8만 |
|---|
| 2026.08.20 | ₩31,919 | ₩32,120 | ₩30,968 | ₩31,058 | -2.70% | 3.2만 |
|---|
| 2026.08.19 | ₩34,204 | ₩34,204 | ₩31,263 | ₩31,910 | -6.71% | 4.7만 |
|---|
| 2026.08.18 | ₩35,068 | ₩36,127 | ₩33,002 | ₩34,204 | -2.46% | 4.9만 |
|---|
| 2026.08.17 | ₩37,266 | ₩37,707 | ₩36,489 | ₩37,673 | +1.09% | 12.3만 |
|---|
| 2026.08.14 | ₩38,941 | ₩38,941 | ₩36,382 | ₩36,579 | -6.07% | 3.6만 |
|---|
| 2026.08.13 | ₩40,603 | ₩40,830 | ₩38,331 | ₩38,559 | -5.03% | 6.8만 |
|---|
| 2026.08.12 | ₩38,740 | ₩41,306 | ₩38,680 | ₩40,825 | +5.38% | 17.7만 |
|---|
| 2026.08.11 | ₩35,310 | ₩36,877 | ₩33,940 | ₩36,355 | +2.96% | 12만 |
|---|
| 2026.08.10 | ₩34,707 | ₩35,712 | ₩32,765 | ₩34,144 | -1.62% | 6.1만 |
|---|
| 2026.08.07 | ₩36,542 | ₩36,542 | ₩32,844 | ₩33,085 | -9.46% | 11.9만 |
|---|
| 2026.08.06 | ₩34,854 | ₩36,227 | ₩33,608 | ₩34,425 | -1.23% | 9.5만 |
|---|
| 2026.08.05 | ₩41,380 | ₩42,532 | ₩34,337 | ₩36,599 | -11.55% | 62.1만 |
|---|
| 2026.08.04 | ₩33,366 | ₩35,348 | ₩33,056 | ₩33,889 | +1.57% | 37.9만 |
|---|
| 2026.08.03 | ₩29,413 | ₩32,509 | ₩28,249 | ₩32,209 | +9.50% | 9.5만 |
|---|
| 2026.07.31 | ₩29,681 | ₩31,460 | ₩29,107 | ₩30,626 | +3.18% | 5.4만 |
|---|
| 2026.07.30 | ₩26,211 | ₩27,765 | ₩26,077 | ₩27,389 | +4.49% | 4.3만 |
|---|
| 2026.07.29 | ₩26,518 | ₩26,518 | ₩23,397 | ₩23,643 | -10.84% | 6.2만 |
|---|
| 2026.07.28 | ₩26,010 | ₩27,511 | ₩24,140 | ₩27,413 | +5.39% | 6.5만 |
|---|
| 2026.07.27 | ₩29,346 | ₩29,695 | ₩26,372 | ₩27,752 | -5.43% | 2.2만 |
|---|
| 2026.07.24 | ₩29,212 | ₩30,030 | ₩27,953 | ₩28,879 | -1.14% | 2만 |
|---|
| 2026.07.23 | ₩28,998 | ₩30,526 | ₩28,931 | ₩29,695 | +2.40% | 4만 |
|---|
| 2026.07.22 | ₩28,435 | ₩29,762 | ₩28,194 | ₩29,408 | +3.42% | 2.8만 |
|---|
| 2026.07.21 | ₩28,837 | ₩30,164 | ₩28,824 | ₩29,159 | +1.12% | 5만 |
|---|
| 2026.07.20 | ₩27,819 | ₩28,609 | ₩27,350 | ₩27,476 | -1.23% | 3.1만 |
|---|
| 2026.07.17 | ₩25,300 | ₩28,127 | ₩23,785 | ₩27,296 | +7.89% | 6.4만 |
|---|
| 2026.07.16 | ₩26,800 | ₩27,484 | ₩25,809 | ₩27,189 | +1.45% | 16.3만 |
|---|
| 2026.07.15 | ₩32,897 | ₩32,897 | ₩26,587 | ₩28,382 | -13.73% | 9.6만 |
|---|
| 2026.07.14 | ₩32,603 | ₩33,259 | ₩30,767 | ₩32,120 | -1.48% | 18.6만 |
|---|
| 2026.07.13 | ₩34,023 | ₩34,707 | ₩31,557 | ₩31,651 | -6.97% | 21만 |
|---|
| 2026.07.10 | ₩32,710 | ₩34,090 | ₩32,603 | ₩33,809 | +3.36% | 17.4만 |
|---|
| 2026.07.09 | ₩33,882 | ₩34,841 | ₩31,383 | ₩33,072 | -2.39% | 44만 |
|---|
| 2026.07.08 | ₩26,385 | ₩31,839 | ₩26,385 | ₩31,758 | +20.37% | 54.2만 |
|---|
| 2026.07.07 | ₩27,953 | ₩27,953 | ₩25,862 | ₩27,028 | -3.31% | 8.5만 |
|---|
| 2026.07.06 | ₩25,983 | ₩30,619 | ₩25,795 | ₩29,198 | +12.37% | 12.9만 |
|---|
| 2026.07.02 | ₩26,908 | ₩27,645 | ₩24,281 | ₩25,219 | -6.27% | 8.6만 |
|---|
| 2026.07.01 | ₩26,519 | ₩28,676 | ₩25,393 | ₩27,541 | +3.86% | 9.5만 |
|---|
| 2026.06.30 | ₩26,975 | ₩29,454 | ₩26,410 | ₩28,636 | +6.16% | 11.7만 |
|---|
| 2026.06.29 | ₩25,072 | ₩27,189 | ₩23,931 | ₩26,680 | +6.41% | 11.6만 |
|---|
| 2026.06.26 | ₩25,367 | ₩25,728 | ₩23,826 | ₩24,764 | -2.38% | 11.5만 |
|---|
| 2026.06.25 | ₩28,207 | ₩28,824 | ₩25,460 | ₩27,403 | -2.85% | 13.6만 |
|---|
| 2026.06.24 | ₩26,264 | ₩27,346 | ₩25,876 | ₩26,144 | -0.46% | 5.9만 |
|---|
| 2026.06.23 | ₩27,162 | ₩27,202 | ₩25,447 | ₩26,264 | -3.31% | 14.5만 |
|---|
| 2026.06.22 | ₩29,306 | ₩30,835 | ₩28,060 | ₩30,606 | +4.44% | 12.9만 |
|---|
| 2026.06.18 | ₩29,621 | ₩29,748 | ₩28,395 | ₩28,931 | -2.33% | 14.3만 |
|---|
| 2026.06.17 | ₩28,951 | ₩29,588 | ₩27,122 | ₩27,511 | -4.98% | 9.4만 |
|---|
| 2026.06.16 | ₩29,032 | ₩29,589 | ₩28,140 | ₩28,475 | -1.92% | 14.2만 |
|---|
| 2026.06.15 | ₩28,797 | ₩28,931 | ₩27,229 | ₩28,864 | +0.23% | 16.7만 |
|---|
| 2026.06.12 | ₩25,795 | ₩27,645 | ₩25,762 | ₩26,934 | +4.42% | 27.8만 |
|---|
| 2026.06.11 | ₩24,013 | ₩25,045 | ₩23,115 | ₩24,790 | +3.24% | 13.5만 |
|---|
| 2026.06.10 | ₩23,115 | ₩24,362 | ₩22,867 | ₩23,464 | +1.51% | 8.9만 |
|---|
| 2026.06.09 | ₩25,728 | ₩25,728 | ₩21,373 | ₩23,544 | -8.49% | 33.8만 |
|---|
| 2026.06.08 | ₩24,951 | ₩25,742 | ₩24,120 | ₩24,978 | +0.11% | 12.4만 |
|---|
| 2026.06.05 | ₩26,318 | ₩26,372 | ₩23,678 | ₩24,187 | -8.10% | 31.6만 |
|---|
| 2026.06.04 | ₩27,457 | ₩28,918 | ₩25,286 | ₩28,301 | +3.07% | 43만 |
|---|
| 2026.06.03 | ₩31,852 | ₩32,388 | ₩29,480 | ₩31,517 | -1.05% | 29.6만 |
|---|
| 2026.06.02 | ₩29,829 | ₩32,347 | ₩29,829 | ₩31,624 | +6.02% | 48.9만 |
|---|
| 2026.06.01 | ₩27,310 | ₩30,552 | ₩27,149 | ₩30,150 | +10.40% | 52.7만 |
|---|
| 2026.05.29 | ₩25,661 | ₩26,988 | ₩25,246 | ₩26,392 | +2.85% | 26.5만 |
|---|
| 2026.05.28 | ₩24,670 | ₩25,360 | ₩23,611 | ₩25,085 | +1.68% | 19.3만 |
|---|
| 2026.05.27 | ₩26,345 | ₩26,345 | ₩24,589 | ₩24,723 | -6.15% | 38.9만 |
|---|
| 2026.05.26 | ₩25,943 | ₩26,640 | ₩24,656 | ₩26,063 | +0.46% | 38.4만 |
|---|
| 2026.05.22 | ₩24,120 | ₩24,833 | ₩23,223 | ₩24,750 | +2.61% | 40.7만 |
|---|
| 2026.05.21 | ₩20,422 | ₩23,169 | ₩20,422 | ₩23,062 | +12.93% | 50.1만 |
|---|
| 2026.05.20 | ₩20,918 | ₩21,494 | ₩19,899 | ₩20,703 | -1.02% | 43.2만 |
|---|
| 2026.05.19 | ₩20,462 | ₩21,306 | ₩19,698 | ₩20,995 | +2.61% | 26.8만 |
|---|
| 2026.05.18 | ₩21,454 | ₩21,481 | ₩20,154 | ₩21,146 | -1.44% | 37만 |
|---|
| 2026.05.15 | ₩22,231 | ₩22,378 | ₩21,119 | ₩21,253 | -4.40% | 38.9만 |
|---|
| 2026.05.14 | ₩21,481 | ₩23,022 | ₩21,038 | ₩22,995 | +7.05% | 57.2만 |
|---|
| 2026.05.13 | ₩22,218 | ₩22,894 | ₩20,811 | ₩20,851 | -6.15% | 71.9만 |
|---|
| 2026.05.12 | ₩19,564 | ₩21,628 | ₩19,470 | ₩21,548 | +10.14% | 82.7만 |
|---|
| 2026.05.11 | ₩21,440 | ₩21,615 | ₩19,350 | ₩19,805 | -7.63% | 99만 |
|---|
| 2026.05.08 | ₩21,708 | ₩21,976 | ₩20,435 | ₩21,414 | -1.36% | 87.1만 |
|---|
| 2026.05.07 | ₩23,598 | ₩23,919 | ₩20,784 | ₩21,507 | -8.86% | 142.3만 |
|---|
| 2026.05.06 | ₩25,367 | ₩25,870 | ₩20,644 | ₩23,129 | -8.82% | 211.6만 |
|---|
| 2026.05.05 | ₩34,291 | ₩34,291 | ₩31,584 | ₩31,694 | -7.57% | 51.7만 |
|---|
| 2026.05.04 | ₩33,769 | ₩35,109 | ₩32,442 | ₩32,897 | -2.58% | 11.8만 |
|---|
| 2026.05.01 | ₩33,501 | ₩34,264 | ₩32,663 | ₩32,663 | -2.50% | 7.3만 |
|---|
| 2026.04.30 | ₩32,495 | ₩33,045 | ₩30,820 | ₩32,964 | +1.44% | 3.9만 |
|---|
| 2026.04.29 | ₩30,392 | ₩31,209 | ₩29,346 | ₩30,954 | +1.85% | 5.3만 |
|---|
| 2026.04.28 | ₩29,748 | ₩30,526 | ₩28,978 | ₩30,037 | +0.97% | 5.3만 |
|---|
| 2026.04.27 | ₩34,586 | ₩34,586 | ₩31,236 | ₩32,762 | -5.27% | 4.7만 |
|---|
| 2026.04.24 | ₩33,232 | ₩35,645 | ₩33,232 | ₩34,401 | +3.52% | 4.6만 |
|---|
| 2026.04.23 | ₩34,988 | ₩34,988 | ₩31,812 | ₩32,840 | -6.14% | 6만 |
|---|
| 2026.04.22 | ₩33,755 | ₩35,055 | ₩32,375 | ₩34,936 | +3.50% | 7.4만 |
|---|
| 2026.04.21 | ₩31,879 | ₩33,393 | ₩31,142 | ₩33,054 | +3.69% | 7.9만 |
|---|
| 2026.04.20 | ₩30,244 | ₩31,275 | ₩30,051 | ₩30,850 | +2.00% | 4.6만 |
|---|
| 2026.04.17 | ₩29,440 | ₩30,298 | ₩28,557 | ₩29,921 | +1.63% | 6.5만 |
|---|
| 2026.04.16 | ₩26,800 | ₩28,770 | ₩26,157 | ₩28,632 | +6.84% | 5.6만 |
|---|
| 2026.04.15 | ₩26,800 | ₩26,800 | ₩25,192 | ₩26,506 | -1.10% | 5.4만 |
|---|
| 2026.04.14 | ₩26,372 | ₩26,839 | ₩25,300 | ₩26,582 | +0.80% | 5.8만 |
|---|
| 2026.04.13 | ₩23,638 | ₩25,675 | ₩23,584 | ₩25,667 | +8.58% | 3.7만 |
|---|
| 2026.04.10 | ₩24,120 | ₩24,790 | ₩23,718 | ₩24,165 | +0.18% | 3.8만 |
|---|
| 2026.04.09 | ₩23,115 | ₩23,745 | ₩22,164 | ₩23,621 | +2.19% | 5.4만 |
|---|
| 2026.04.08 | ₩22,780 | ₩23,718 | ₩22,325 | ₩23,457 | +2.97% | 4.9만 |
|---|
| 2026.04.07 | ₩18,264 | ₩20,013 | ₩18,264 | ₩19,974 | +9.36% | 4.5만 |
|---|
| 2026.04.06 | ₩18,532 | ₩18,532 | ₩17,715 | ₩17,943 | -3.18% | 2.5만 |
|---|
| 2026.04.02 | ₩16,442 | ₩18,184 | ₩16,375 | ₩18,089 | +10.02% | 3.1만 |
|---|
| 2026.04.01 | ₩18,197 | ₩18,238 | ₩17,568 | ₩17,574 | -3.42% | 7.8만 |
|---|
| 2026.03.31 | ₩16,134 | ₩17,206 | ₩15,806 | ₩17,058 | +5.73% | 3.4만 |
|---|
| 2026.03.30 | ₩16,764 | ₩16,764 | ₩15,244 | ₩15,244 | -9.06% | 1.7만 |
|---|
| 2026.03.27 | ₩16,455 | ₩17,313 | ₩16,455 | ₩16,608 | +0.93% | 2.6만 |
|---|
| 2026.03.26 | ₩20,020 | ₩20,020 | ₩17,109 | ₩17,152 | -14.32% | 13.1만 |
|---|
| 2026.03.25 | ₩20,551 | ₩20,945 | ₩19,832 | ₩20,878 | +1.59% | 3.1만 |
|---|
| 2026.03.24 | ₩21,025 | ₩21,206 | ₩19,229 | ₩19,717 | -6.22% | 3.9만 |
|---|
| 2026.03.23 | ₩20,583 | ₩21,976 | ₩20,583 | ₩21,253 | +3.26% | 4만 |
|---|
| 2026.03.20 | ₩20,817 | ₩20,998 | ₩19,350 | ₩19,851 | -4.64% | 2.4만 |
|---|
| 2026.03.19 | ₩20,489 | ₩21,494 | ₩20,288 | ₩21,460 | +4.74% | 1.7만 |
|---|
| 2026.03.18 | ₩21,239 | ₩21,842 | ₩20,717 | ₩21,490 | +1.18% | 2.4만 |
|---|
| 2026.03.17 | ₩21,360 | ₩21,494 | ₩20,368 | ₩20,509 | -3.98% | 1.9만 |
|---|
| 2026.03.16 | ₩21,373 | ₩21,507 | ₩20,248 | ₩21,267 | -0.50% | 2.4만 |
|---|
| 2026.03.13 | ₩21,494 | ₩21,775 | ₩19,993 | ₩20,718 | -3.61% | 2.4만 |
|---|
| 2026.03.12 | ₩21,655 | ₩21,883 | ₩20,797 | ₩20,876 | -3.60% | 2.3만 |
|---|
| 2026.03.11 | ₩22,752 | ₩23,129 | ₩22,137 | ₩22,177 | -2.53% | 1.5만 |
|---|
| 2026.03.10 | ₩22,338 | ₩23,249 | ₩22,338 | ₩22,606 | +1.20% | 2.4만 |
|---|
| 2026.03.09 | ₩19,604 | ₩21,913 | ₩19,604 | ₩21,896 | +11.69% | 1.7만 |
|---|
| 2026.03.06 | ₩21,802 | ₩22,539 | ₩20,610 | ₩20,639 | -5.33% | 4.8만 |
|---|
| 2026.03.05 | ₩21,601 | ₩22,727 | ₩21,125 | ₩22,670 | +4.95% | 5.3만 |
|---|
| 2026.03.04 | ₩19,323 | ₩21,454 | ₩19,323 | ₩21,333 | +10.40% | 4.5만 |
|---|
| 2026.03.03 | ₩18,693 | ₩18,707 | ₩17,728 | ₩18,314 | -2.03% | 6.9만 |
|---|
| 2026.03.02 | ₩19,886 | ₩20,094 | ₩19,169 | ₩19,712 | -0.88% | 2.8만 |
|---|
| 2026.02.27 | ₩19,122 | ₩21,054 | ₩19,122 | ₩21,054 | +10.11% | 3.2만 |
|---|
| 2026.02.26 | ₩20,423 | ₩20,423 | ₩19,095 | ₩20,055 | -1.80% | 5.1만 |
|---|
| 2026.02.25 | ₩19,953 | ₩21,172 | ₩19,953 | ₩20,973 | +5.11% | 2.4만 |
|---|
| 2026.02.24 | ₩20,221 | ₩20,221 | ₩18,465 | ₩19,646 | -2.84% | 7.3만 |
|---|
| 2026.02.23 | ₩20,409 | ₩20,409 | ₩18,975 | ₩19,274 | -5.56% | 17.8만 |
|---|
| 2026.02.20 | ₩21,775 | ₩22,780 | ₩20,824 | ₩20,977 | -3.67% | 3.1만 |
|---|
| 2026.02.19 | ₩23,156 | ₩23,156 | ₩21,883 | ₩22,385 | -3.33% | 3.1만 |
|---|
| 2026.02.18 | ₩22,941 | ₩23,946 | ₩22,538 | ₩23,318 | +1.64% | 4만 |
|---|
| 2026.02.17 | ₩24,067 | ₩24,723 | ₩23,658 | ₩24,299 | +0.96% | 10.7만 |
|---|
| 2026.02.13 | ₩25,983 | ₩26,251 | ₩23,023 | ₩23,952 | -7.82% | 23.9만 |
|---|
| 2026.02.12 | ₩22,888 | ₩22,888 | ₩20,965 | ₩22,116 | -3.37% | 25.9만 |
|---|
| 2026.02.11 | ₩25,152 | ₩25,152 | ₩23,056 | ₩23,957 | -4.75% | 9.8만 |
|---|
| 2026.02.10 | ₩25,233 | ₩25,265 | ₩24,442 | ₩24,861 | -1.47% | 4.1만 |
|---|
| 2026.02.09 | ₩23,062 | ₩24,348 | ₩22,794 | ₩24,222 | +5.03% | 5.1만 |
|---|
| 2026.02.06 | ₩21,440 | ₩22,796 | ₩21,092 | ₩22,796 | +6.32% | 2.8만 |
|---|
| 2026.02.05 | ₩19,792 | ₩20,677 | ₩19,068 | ₩20,069 | +1.40% | 5.6만 |
|---|
| 2026.02.04 | ₩23,383 | ₩23,383 | ₩20,288 | ₩20,623 | -11.81% | 4.8만 |
|---|
| 2026.02.03 | ₩24,201 | ₩24,790 | ₩22,472 | ₩23,716 | -2.00% | 6.4만 |
|---|
| 2026.02.02 | ₩24,094 | ₩24,743 | ₩23,316 | ₩23,355 | -3.06% | 2.3만 |
|---|
| 2026.01.30 | ₩25,688 | ₩26,492 | ₩24,522 | ₩24,615 | -4.18% | 7.7만 |
|---|
| 2026.01.29 | ₩27,913 | ₩27,992 | ₩25,983 | ₩26,898 | -3.63% | 11.2만 |
|---|
| 2026.01.28 | ₩27,645 | ₩28,167 | ₩26,010 | ₩27,671 | +0.10% | 14.9만 |
|---|
| 2026.01.27 | ₩26,050 | ₩27,217 | ₩25,434 | ₩26,358 | +1.18% | 12.3만 |
|---|
| 2026.01.26 | ₩24,308 | ₩26,226 | ₩24,308 | ₩25,407 | +4.52% | 7.1만 |
|---|
| 2026.01.23 | ₩23,477 | ₩23,651 | ₩22,579 | ₩22,893 | -2.49% | 6.4만 |
|---|
| 2026.01.22 | ₩23,772 | ₩25,983 | ₩23,357 | ₩23,558 | -0.90% | 19.4만 |
|---|
| 2026.01.21 | ₩20,087 | ₩20,770 | ₩19,444 | ₩20,040 | -0.23% | 3.8만 |
|---|
| 2026.01.20 | ₩20,543 | ₩20,971 | ₩20,006 | ₩20,141 | -1.96% | 5.5만 |
|---|
| 2026.01.16 | ₩21,641 | ₩21,641 | ₩20,824 | ₩20,971 | -3.10% | 6.2만 |
|---|
| 2026.01.15 | ₩20,395 | ₩22,017 | ₩20,395 | ₩21,178 | +3.84% | 14.9만 |
|---|
| 2026.01.14 | ₩20,636 | ₩20,790 | ₩19,068 | ₩19,472 | -5.64% | 18.3만 |
|---|
| 2026.01.13 | ₩19,176 | ₩21,270 | ₩19,176 | ₩21,052 | +9.78% | 12.3만 |
|---|
| 2026.01.12 | ₩18,573 | ₩19,403 | ₩18,077 | ₩19,109 | +2.89% | 10만 |
|---|
| 2026.01.09 | ₩19,189 | ₩19,444 | ₩18,727 | ₩18,961 | -1.19% | 10.5만 |
|---|
| 2026.01.08 | ₩20,703 | ₩20,703 | ₩18,936 | ₩19,243 | -7.06% | 10.5만 |
|---|
| 2026.01.07 | ₩21,427 | ₩21,735 | ₩20,918 | ₩21,306 | -0.56% | 4.4만 |
|---|
| 2026.01.06 | ₩24,167 | ₩24,167 | ₩22,057 | ₩22,164 | -8.29% | 5.6만 |
|---|
| 2026.01.05 | ₩23,718 | ₩25,005 | ₩23,008 | ₩23,678 | -0.17% | 7.1만 |
|---|
| 2026.01.02 | ₩22,888 | ₩23,370 | ₩22,086 | ₩22,518 | -1.62% | 3.9만 |
|---|
| 2025.12.31 | ₩22,177 | ₩22,226 | ₩21,628 | ₩21,702 | -2.15% | 1.7만 |
|---|
| 2025.12.30 | ₩22,740 | ₩22,780 | ₩22,110 | ₩22,204 | -2.36% | 2.4만 |
|---|
| 2025.12.29 | ₩21,682 | ₩23,048 | ₩21,682 | ₩22,740 | +4.88% | 4.8만 |
|---|
| 2025.12.26 | ₩21,909 | ₩22,062 | ₩21,588 | ₩22,043 | +0.61% | 1.5만 |
|---|
| 2025.12.24 | ₩21,675 | ₩21,828 | ₩21,561 | ₩21,769 | +0.43% | 2.5만 |
|---|
| 2025.12.23 | ₩21,548 | ₩22,003 | ₩21,387 | ₩21,860 | +1.45% | 2.3만 |
|---|
| 2025.12.22 | ₩22,539 | ₩22,593 | ₩21,507 | ₩21,596 | -4.19% | 4.1만 |
|---|
| 2025.12.19 | ₩19,993 | ₩22,218 | ₩19,993 | ₩21,869 | +9.38% | 6.7만 |
|---|
| 2025.12.18 | ₩19,671 | ₩20,502 | ₩19,551 | ₩19,771 | +0.50% | 3.7만 |
|---|
| 2025.12.17 | ₩20,214 | ₩20,214 | ₩18,961 | ₩19,066 | -5.68% | 3.1만 |
|---|
| 2025.12.16 | ₩20,127 | ₩20,583 | ₩20,033 | ₩20,261 | +0.67% | 1.5만 |
|---|
| 2025.12.15 | ₩20,328 | ₩20,583 | ₩19,604 | ₩20,250 | -0.38% | 2.5만 |
|---|
| 2025.12.12 | ₩22,834 | ₩22,834 | ₩19,752 | ₩19,899 | -12.85% | 7.6만 |
|---|
| 2025.12.11 | ₩23,785 | ₩23,785 | ₩21,487 | ₩23,249 | -2.25% | 6.5만 |
|---|
| 2025.12.10 | ₩22,110 | ₩23,048 | ₩21,990 | ₩22,586 | +2.15% | 3.4만 |
|---|
| 2025.12.09 | ₩21,280 | ₩21,936 | ₩20,864 | ₩21,749 | +2.20% | 5.3만 |
|---|
| 2025.12.08 | ₩21,749 | ₩22,928 | ₩21,387 | ₩21,494 | -1.17% | 7.7만 |
|---|
| 2025.12.05 | ₩21,092 | ₩21,601 | ₩20,904 | ₩21,246 | +0.73% | 3.3만 |
|---|
| 2025.12.04 | ₩20,770 | ₩21,990 | ₩20,770 | ₩21,296 | +2.53% | 5.8만 |
|---|
| 2025.12.03 | ₩20,596 | ₩21,280 | ₩19,832 | ₩21,081 | +2.36% | 3.6만 |
|---|
| 2025.12.02 | ₩21,722 | ₩22,043 | ₩20,636 | ₩20,890 | -3.83% | 3만 |
|---|
| 2025.12.01 | ₩21,481 | ₩21,494 | ₩20,529 | ₩21,170 | -1.45% | 5.3만 |
|---|
| 2025.11.28 | ₩21,574 | ₩22,244 | ₩21,454 | ₩22,025 | +2.09% | 3.5만 |
|---|
| 2025.11.26 | ₩21,722 | ₩21,722 | ₩20,368 | ₩21,132 | -2.71% | 4.4만 |
|---|
| 2025.11.25 | ₩19,671 | ₩20,526 | ₩19,481 | ₩20,257 | +2.98% | 8.3만 |
|---|
| 2025.11.24 | ₩18,372 | ₩19,389 | ₩18,211 | ₩19,389 | +5.54% | 3.8만 |
|---|
| 2025.11.21 | ₩18,291 | ₩18,559 | ₩17,194 | ₩17,889 | -2.20% | 6.6만 |
|---|
| 2025.11.20 | ₩21,856 | ₩22,459 | ₩18,479 | ₩18,628 | -14.77% | 6.3만 |
|---|
| 2025.11.19 | ₩19,872 | ₩20,784 | ₩19,779 | ₩20,256 | +1.93% | 2.6만 |
|---|
| 2025.11.18 | ₩20,891 | ₩20,891 | ₩19,725 | ₩19,915 | -4.67% | 4.6만 |
|---|
| 2025.11.17 | ₩22,780 | ₩23,102 | ₩20,569 | ₩21,127 | -7.26% | 3.4만 |
|---|
| 2025.11.14 | ₩20,583 | ₩23,852 | ₩20,583 | ₩22,511 | +9.37% | 7.2만 |
|---|
| 2025.11.13 | ₩23,812 | ₩24,000 | ₩21,937 | ₩22,189 | -6.81% | 5.5만 |
|---|
| 2025.11.12 | ₩24,174 | ₩24,174 | ₩23,578 | ₩23,903 | -1.12% | 2만 |
|---|
| 2025.11.11 | ₩24,134 | ₩24,301 | ₩23,202 | ₩23,891 | -1.00% | 2.9만 |
|---|
| 2025.11.10 | ₩24,965 | ₩25,273 | ₩23,866 | ₩24,790 | -0.70% | 5.3만 |
|---|
| 2025.11.07 | ₩23,048 | ₩24,670 | ₩23,048 | ₩23,906 | +3.72% | 9.6만 |
|---|
| 2025.11.06 | ₩26,050 | ₩26,345 | ₩23,156 | ₩23,606 | -9.38% | 14만 |
|---|
| 2025.11.05 | ₩26,894 | ₩28,931 | ₩25,956 | ₩26,046 | -3.15% | 31.8만 |
|---|
| 2025.11.04 | ₩30,954 | ₩32,810 | ₩30,646 | ₩31,330 | +1.21% | 17.5만 |
|---|
| 2025.11.03 | ₩34,224 | ₩34,305 | ₩32,160 | ₩33,152 | -3.13% | 9.1만 |
|---|
| 2025.10.31 | ₩34,077 | ₩35,055 | ₩32,431 | ₩33,153 | -2.71% | 6.7만 |
|---|
| 2025.10.30 | ₩35,256 | ₩36,140 | ₩33,460 | ₩33,529 | -4.90% | 6.2만 |
|---|
| 2025.10.29 | ₩33,125 | ₩35,149 | ₩32,978 | ₩35,098 | +5.95% | 9.6만 |
|---|
| 2025.10.28 | ₩32,683 | ₩33,608 | ₩31,182 | ₩32,918 | +0.72% | 6.8만 |
|---|
| 2025.10.27 | ₩32,361 | ₩33,219 | ₩32,296 | ₩32,804 | +1.37% | 4.8만 |
|---|
| 2025.10.24 | ₩31,825 | ₩32,469 | ₩31,263 | ₩31,835 | +0.03% | 6.5만 |
|---|
| 2025.10.23 | ₩29,145 | ₩31,718 | ₩29,145 | ₩31,279 | +7.32% | 9.4만 |
|---|
| 2025.10.22 | ₩28,770 | ₩29,172 | ₩26,934 | ₩28,832 | +0.21% | 5.6만 |
|---|
| 2025.10.21 | ₩28,609 | ₩29,251 | ₩27,968 | ₩28,659 | +0.17% | 3.4만 |
|---|
| 2025.10.20 | ₩28,864 | ₩30,030 | ₩28,757 | ₩28,792 | -0.25% | 6.8만 |
|---|
| 2025.10.17 | ₩27,604 | ₩27,913 | ₩26,184 | ₩27,521 | -0.30% | 9.9만 |
|---|
| 2025.10.16 | ₩28,154 | ₩29,306 | ₩27,926 | ₩28,676 | +1.86% | 11.4만 |
|---|
| 2025.10.15 | ₩26,881 | ₩28,449 | ₩26,640 | ₩27,748 | +3.23% | 12.6만 |
|---|
| 2025.10.14 | ₩27,578 | ₩27,939 | ₩25,361 | ₩26,090 | -5.39% | 20.6만 |
|---|
| 2025.10.13 | ₩35,202 | ₩35,202 | ₩28,690 | ₩29,542 | -16.08% | 21만 |
|---|
| 2025.10.10 | ₩34,733 | ₩35,966 | ₩32,120 | ₩32,396 | -6.73% | 26.1만 |
|---|