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 | ₩40,091 | ₩41,334 | ₩40,091 | ₩41,071 | +2.44% | 2.3만 |
| 2026.10.08 | ₩40,305 | ₩41,428 | ₩38,474 | ₩38,913 | -3.45% | 4.5만 |
| 2026.10.07 | ₩39,503 | ₩41,480 | ₩38,394 | ₩40,905 | +3.55% | 6.8만 |
| 2026.10.06 | ₩38,474 | ₩41,040 | ₩38,247 | ₩40,840 | +6.15% | 7.6만 |
| 2026.10.05 | ₩37,846 | ₩38,274 | ₩37,285 | ₩37,694 | -0.40% | 1.8만 |
| 2026.10.02 | ₩37,910 | ₩37,953 | ₩36,917 | ₩37,925 | +0.04% | 1.9만 |
| 2026.10.01 | ₩36,750 | ₩37,419 | ₩35,882 | ₩36,867 | +0.32% | 4.4만 |
| 2026.09.30 | ₩37,419 | ₩37,753 | ₩36,550 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,804 |
| -1.64% |
| 1.2만 |
| 2026.09.29 | ₩38,127 | ₩38,127 | ₩35,842 | ₩36,276 | -4.85% | 1.9만 |
|---|
| 2026.09.28 | ₩37,900 | ₩37,913 | ₩36,578 | ₩37,106 | -2.09% | 1.1만 |
|---|
| 2026.09.25 | ₩38,488 | ₩39,677 | ₩37,472 | ₩37,913 | -1.49% | 2.9만 |
|---|
| 2026.09.24 | ₩35,855 | ₩37,686 | ₩35,200 | ₩37,592 | +4.85% | 2.6만 |
|---|
| 2026.09.23 | ₩37,286 | ₩37,379 | ₩35,911 | ₩36,623 | -1.78% | 1.9만 |
|---|
| 2026.09.22 | ₩37,485 | ₩38,261 | ₩36,644 | ₩37,151 | -0.89% | 3.2만 |
|---|
| 2026.09.21 | ₩36,563 | ₩37,619 | ₩35,949 | ₩37,592 | +2.81% | 5.8만 |
|---|
| 2026.09.18 | ₩36,630 | ₩36,630 | ₩34,532 | ₩35,548 | -2.96% | 3.7만 |
|---|
| 2026.09.17 | ₩37,111 | ₩37,191 | ₩33,851 | ₩35,542 | -4.23% | 6.6만 |
|---|
| 2026.09.16 | ₩34,813 | ₩35,681 | ₩33,917 | ₩34,802 | -0.03% | 5.9만 |
|---|
| 2026.09.15 | ₩33,610 | ₩33,757 | ₩32,487 | ₩33,262 | -1.03% | 3.5만 |
|---|
| 2026.09.14 | ₩32,233 | ₩32,608 | ₩30,964 | ₩31,418 | -2.53% | 4.4만 |
|---|
| 2026.09.11 | ₩33,276 | ₩35,815 | ₩33,009 | ₩35,748 | +7.43% | 3.8만 |
|---|
| 2026.09.10 | ₩32,501 | ₩33,463 | ₩32,135 | ₩32,135 | -1.13% | 2.8만 |
|---|
| 2026.09.09 | ₩34,492 | ₩34,846 | ₩33,262 | ₩33,530 | -2.79% | 3만 |
|---|
| 2026.09.08 | ₩34,880 | ₩36,295 | ₩34,171 | ₩34,233 | -1.85% | 3.5만 |
|---|
| 2026.09.04 | ₩33,864 | ₩34,920 | ₩33,050 | ₩33,810 | -0.16% | 3만 |
|---|
| 2026.09.03 | ₩30,737 | ₩33,189 | ₩29,868 | ₩33,018 | +7.42% | 4.2만 |
|---|
| 2026.09.02 | ₩32,086 | ₩32,421 | ₩30,657 | ₩31,239 | -2.64% | 3.2만 |
|---|
| 2026.09.01 | ₩34,586 | ₩34,586 | ₩32,233 | ₩32,541 | -5.91% | 2.7만 |
|---|
| 2026.08.31 | ₩34,759 | ₩35,401 | ₩34,278 | ₩34,706 | -0.15% | 2.1만 |
|---|
| 2026.08.28 | ₩35,835 | ₩35,835 | ₩34,452 | ₩34,691 | -3.19% | 3.8만 |
|---|
| 2026.08.27 | ₩38,555 | ₩38,555 | ₩36,109 | ₩36,924 | -4.23% | 3.1만 |
|---|
| 2026.08.26 | ₩34,078 | ₩37,592 | ₩33,931 | ₩37,081 | +8.81% | 12.2만 |
|---|
| 2026.08.25 | ₩33,623 | ₩33,744 | ₩32,411 | ₩33,225 | -1.18% | 1.9만 |
|---|
| 2026.08.24 | ₩31,686 | ₩32,968 | ₩31,565 | ₩32,286 | +1.89% | 3.8만 |
|---|
| 2026.08.21 | ₩31,285 | ₩33,129 | ₩31,057 | ₩32,670 | +4.43% | 5.8만 |
|---|
| 2026.08.20 | ₩31,833 | ₩32,033 | ₩30,884 | ₩30,973 | -2.70% | 3.2만 |
|---|
| 2026.08.19 | ₩34,111 | ₩34,111 | ₩31,178 | ₩31,823 | -6.71% | 4.7만 |
|---|
| 2026.08.18 | ₩34,973 | ₩36,029 | ₩32,912 | ₩34,111 | -2.46% | 4.9만 |
|---|
| 2026.08.17 | ₩37,165 | ₩37,604 | ₩36,390 | ₩37,571 | +1.09% | 12.3만 |
|---|
| 2026.08.14 | ₩38,835 | ₩38,835 | ₩36,283 | ₩36,479 | -6.07% | 3.6만 |
|---|
| 2026.08.13 | ₩40,492 | ₩40,719 | ₩38,227 | ₩38,454 | -5.03% | 6.8만 |
|---|
| 2026.08.12 | ₩38,635 | ₩41,194 | ₩38,575 | ₩40,714 | +5.38% | 17.7만 |
|---|
| 2026.08.11 | ₩35,214 | ₩36,777 | ₩33,848 | ₩36,256 | +2.96% | 12만 |
|---|
| 2026.08.10 | ₩34,612 | ₩35,615 | ₩32,676 | ₩34,051 | -1.62% | 6.1만 |
|---|
| 2026.08.07 | ₩36,443 | ₩36,443 | ₩32,755 | ₩32,995 | -9.46% | 11.9만 |
|---|
| 2026.08.06 | ₩34,759 | ₩36,129 | ₩33,516 | ₩34,332 | -1.23% | 9.5만 |
|---|
| 2026.08.05 | ₩41,267 | ₩42,417 | ₩34,243 | ₩36,499 | -11.55% | 62.1만 |
|---|
| 2026.08.04 | ₩33,276 | ₩35,252 | ₩32,966 | ₩33,797 | +1.57% | 37.9만 |
|---|
| 2026.08.03 | ₩29,334 | ₩32,421 | ₩28,172 | ₩32,121 | +9.50% | 9.5만 |
|---|
| 2026.07.31 | ₩29,601 | ₩31,374 | ₩29,028 | ₩30,543 | +3.18% | 5.4만 |
|---|
| 2026.07.30 | ₩26,140 | ₩27,690 | ₩26,006 | ₩27,314 | +4.49% | 4.3만 |
|---|
| 2026.07.29 | ₩26,446 | ₩26,446 | ₩23,333 | ₩23,579 | -10.84% | 6.2만 |
|---|
| 2026.07.28 | ₩25,939 | ₩27,436 | ₩24,075 | ₩27,338 | +5.39% | 6.5만 |
|---|
| 2026.07.27 | ₩29,267 | ₩29,614 | ₩26,300 | ₩27,676 | -5.43% | 2.2만 |
|---|
| 2026.07.24 | ₩29,133 | ₩29,948 | ₩27,877 | ₩28,800 | -1.14% | 2만 |
|---|
| 2026.07.23 | ₩28,919 | ₩30,443 | ₩28,852 | ₩29,614 | +2.40% | 4만 |
|---|
| 2026.07.22 | ₩28,358 | ₩29,681 | ₩28,117 | ₩29,328 | +3.42% | 2.8만 |
|---|
| 2026.07.21 | ₩28,759 | ₩30,082 | ₩28,746 | ₩29,080 | +1.12% | 5만 |
|---|
| 2026.07.20 | ₩27,743 | ₩28,532 | ₩27,276 | ₩27,401 | -1.23% | 3.1만 |
|---|
| 2026.07.17 | ₩25,231 | ₩28,051 | ₩23,721 | ₩27,222 | +7.89% | 6.4만 |
|---|
| 2026.07.16 | ₩26,728 | ₩27,409 | ₩25,739 | ₩27,115 | +1.45% | 16.3만 |
|---|
| 2026.07.15 | ₩32,808 | ₩32,808 | ₩26,515 | ₩28,305 | -13.73% | 9.6만 |
|---|
| 2026.07.14 | ₩32,514 | ₩33,169 | ₩30,683 | ₩32,033 | -1.48% | 18.6만 |
|---|
| 2026.07.13 | ₩33,931 | ₩34,612 | ₩31,472 | ₩31,565 | -6.97% | 21만 |
|---|
| 2026.07.10 | ₩32,621 | ₩33,998 | ₩32,514 | ₩33,717 | +3.36% | 17.4만 |
|---|
| 2026.07.09 | ₩33,790 | ₩34,746 | ₩31,298 | ₩32,982 | -2.39% | 44만 |
|---|
| 2026.07.08 | ₩26,313 | ₩31,752 | ₩26,313 | ₩31,672 | +20.37% | 54.2만 |
|---|
| 2026.07.07 | ₩27,877 | ₩27,877 | ₩25,792 | ₩26,955 | -3.31% | 8.5만 |
|---|
| 2026.07.06 | ₩25,912 | ₩30,536 | ₩25,725 | ₩29,118 | +12.37% | 12.9만 |
|---|
| 2026.07.02 | ₩26,835 | ₩27,570 | ₩24,215 | ₩25,151 | -6.27% | 8.6만 |
|---|
| 2026.07.01 | ₩26,447 | ₩28,599 | ₩25,324 | ₩27,467 | +3.86% | 9.5만 |
|---|
| 2026.06.30 | ₩26,901 | ₩29,374 | ₩26,339 | ₩28,558 | +6.16% | 11.7만 |
|---|
| 2026.06.29 | ₩25,004 | ₩27,115 | ₩23,866 | ₩26,607 | +6.41% | 11.6만 |
|---|
| 2026.06.26 | ₩25,298 | ₩25,658 | ₩23,761 | ₩24,696 | -2.38% | 11.5만 |
|---|
| 2026.06.25 | ₩28,131 | ₩28,746 | ₩25,391 | ₩27,329 | -2.85% | 13.6만 |
|---|
| 2026.06.24 | ₩26,193 | ₩27,272 | ₩25,805 | ₩26,073 | -0.46% | 5.9만 |
|---|
| 2026.06.23 | ₩27,088 | ₩27,129 | ₩25,378 | ₩26,193 | -3.31% | 14.5만 |
|---|
| 2026.06.22 | ₩29,227 | ₩30,751 | ₩27,984 | ₩30,523 | +4.44% | 12.9만 |
|---|
| 2026.06.18 | ₩29,541 | ₩29,668 | ₩28,318 | ₩28,852 | -2.33% | 14.3만 |
|---|
| 2026.06.17 | ₩28,872 | ₩29,507 | ₩27,048 | ₩27,436 | -4.98% | 9.4만 |
|---|
| 2026.06.16 | ₩28,953 | ₩29,509 | ₩28,064 | ₩28,398 | -1.92% | 14.2만 |
|---|
| 2026.06.15 | ₩28,719 | ₩28,852 | ₩27,155 | ₩28,786 | +0.23% | 16.7만 |
|---|
| 2026.06.12 | ₩25,725 | ₩27,570 | ₩25,692 | ₩26,861 | +4.42% | 27.8만 |
|---|
| 2026.06.11 | ₩23,948 | ₩24,977 | ₩23,053 | ₩24,723 | +3.24% | 13.5만 |
|---|
| 2026.06.10 | ₩23,053 | ₩24,295 | ₩22,805 | ₩23,400 | +1.51% | 8.9만 |
|---|
| 2026.06.09 | ₩25,658 | ₩25,658 | ₩21,315 | ₩23,480 | -8.49% | 33.8만 |
|---|
| 2026.06.08 | ₩24,883 | ₩25,672 | ₩24,055 | ₩24,910 | +0.11% | 12.4만 |
|---|
| 2026.06.05 | ₩26,247 | ₩26,300 | ₩23,614 | ₩24,122 | -8.10% | 31.6만 |
|---|
| 2026.06.04 | ₩27,382 | ₩28,839 | ₩25,217 | ₩28,224 | +3.07% | 43만 |
|---|
| 2026.06.03 | ₩31,766 | ₩32,300 | ₩29,400 | ₩31,432 | -1.05% | 29.6만 |
|---|
| 2026.06.02 | ₩29,748 | ₩32,259 | ₩29,748 | ₩31,539 | +6.02% | 48.9만 |
|---|
| 2026.06.01 | ₩27,235 | ₩30,469 | ₩27,075 | ₩30,069 | +10.40% | 52.7만 |
|---|
| 2026.05.29 | ₩25,592 | ₩26,915 | ₩25,177 | ₩26,320 | +2.85% | 26.5만 |
|---|
| 2026.05.28 | ₩24,603 | ₩25,291 | ₩23,547 | ₩25,017 | +1.68% | 19.3만 |
|---|
| 2026.05.27 | ₩26,273 | ₩26,273 | ₩24,523 | ₩24,656 | -6.15% | 38.9만 |
|---|
| 2026.05.26 | ₩25,872 | ₩26,567 | ₩24,589 | ₩25,993 | +0.46% | 38.4만 |
|---|
| 2026.05.22 | ₩24,055 | ₩24,766 | ₩23,159 | ₩24,683 | +2.61% | 40.7만 |
|---|
| 2026.05.21 | ₩20,366 | ₩23,106 | ₩20,366 | ₩22,999 | +12.93% | 50.1만 |
|---|
| 2026.05.20 | ₩20,861 | ₩21,436 | ₩19,845 | ₩20,647 | -1.02% | 43.2만 |
|---|
| 2026.05.19 | ₩20,407 | ₩21,248 | ₩19,645 | ₩20,938 | +2.61% | 26.8만 |
|---|
| 2026.05.18 | ₩21,395 | ₩21,422 | ₩20,099 | ₩21,088 | -1.44% | 37만 |
|---|
| 2026.05.15 | ₩22,171 | ₩22,318 | ₩21,061 | ₩21,195 | -4.40% | 38.9만 |
|---|
| 2026.05.14 | ₩21,422 | ₩22,959 | ₩20,981 | ₩22,932 | +7.05% | 57.2만 |
|---|
| 2026.05.13 | ₩22,157 | ₩22,832 | ₩20,754 | ₩20,794 | -6.15% | 71.9만 |
|---|
| 2026.05.12 | ₩19,511 | ₩21,569 | ₩19,418 | ₩21,489 | +10.14% | 82.7만 |
|---|
| 2026.05.11 | ₩21,382 | ₩21,556 | ₩19,297 | ₩19,752 | -7.63% | 99만 |
|---|
| 2026.05.08 | ₩21,649 | ₩21,917 | ₩20,380 | ₩21,355 | -1.36% | 87.1만 |
|---|
| 2026.05.07 | ₩23,534 | ₩23,854 | ₩20,727 | ₩21,449 | -8.86% | 142.3만 |
|---|
| 2026.05.06 | ₩25,298 | ₩25,800 | ₩20,588 | ₩23,066 | -8.82% | 211.6만 |
|---|
| 2026.05.05 | ₩34,198 | ₩34,198 | ₩31,498 | ₩31,608 | -7.57% | 51.7만 |
|---|
| 2026.05.04 | ₩33,677 | ₩35,013 | ₩32,354 | ₩32,808 | -2.58% | 11.8만 |
|---|
| 2026.05.01 | ₩33,410 | ₩34,171 | ₩32,574 | ₩32,574 | -2.50% | 7.3만 |
|---|
| 2026.04.30 | ₩32,407 | ₩32,955 | ₩30,737 | ₩32,875 | +1.44% | 3.9만 |
|---|
| 2026.04.29 | ₩30,309 | ₩31,124 | ₩29,267 | ₩30,870 | +1.85% | 5.3만 |
|---|
| 2026.04.28 | ₩29,668 | ₩30,443 | ₩28,899 | ₩29,955 | +0.97% | 5.3만 |
|---|
| 2026.04.27 | ₩34,492 | ₩34,492 | ₩31,151 | ₩32,673 | -5.27% | 4.7만 |
|---|
| 2026.04.24 | ₩33,142 | ₩35,548 | ₩33,142 | ₩34,308 | +3.52% | 4.6만 |
|---|
| 2026.04.23 | ₩34,893 | ₩34,893 | ₩31,726 | ₩32,751 | -6.14% | 6만 |
|---|
| 2026.04.22 | ₩33,663 | ₩34,960 | ₩32,287 | ₩34,841 | +3.50% | 7.4만 |
|---|
| 2026.04.21 | ₩31,792 | ₩33,303 | ₩31,057 | ₩32,964 | +3.69% | 7.9만 |
|---|
| 2026.04.20 | ₩30,162 | ₩31,190 | ₩29,970 | ₩30,766 | +2.00% | 4.6만 |
|---|
| 2026.04.17 | ₩29,360 | ₩30,216 | ₩28,480 | ₩29,840 | +1.63% | 6.5만 |
|---|
| 2026.04.16 | ₩26,728 | ₩28,692 | ₩26,086 | ₩28,554 | +6.84% | 5.6만 |
|---|
| 2026.04.15 | ₩26,728 | ₩26,728 | ₩25,124 | ₩26,434 | -1.10% | 5.4만 |
|---|
| 2026.04.14 | ₩26,300 | ₩26,766 | ₩25,231 | ₩26,510 | +0.80% | 5.8만 |
|---|
| 2026.04.13 | ₩23,574 | ₩25,605 | ₩23,520 | ₩25,597 | +8.58% | 3.7만 |
|---|
| 2026.04.10 | ₩24,055 | ₩24,723 | ₩23,654 | ₩24,099 | +0.18% | 3.8만 |
|---|
| 2026.04.09 | ₩23,053 | ₩23,681 | ₩22,104 | ₩23,556 | +2.19% | 5.4만 |
|---|
| 2026.04.08 | ₩22,718 | ₩23,654 | ₩22,264 | ₩23,393 | +2.97% | 4.9만 |
|---|
| 2026.04.07 | ₩18,215 | ₩19,959 | ₩18,215 | ₩19,920 | +9.36% | 4.5만 |
|---|
| 2026.04.06 | ₩18,482 | ₩18,482 | ₩17,667 | ₩17,894 | -3.18% | 2.5만 |
|---|
| 2026.04.02 | ₩16,397 | ₩18,135 | ₩16,331 | ₩18,040 | +10.02% | 3.1만 |
|---|
| 2026.04.01 | ₩18,148 | ₩18,188 | ₩17,520 | ₩17,527 | -3.42% | 7.8만 |
|---|
| 2026.03.31 | ₩16,090 | ₩17,159 | ₩15,763 | ₩17,012 | +5.73% | 3.4만 |
|---|
| 2026.03.30 | ₩16,718 | ₩16,718 | ₩15,203 | ₩15,203 | -9.06% | 1.7만 |
|---|
| 2026.03.27 | ₩16,411 | ₩17,266 | ₩16,411 | ₩16,563 | +0.93% | 2.6만 |
|---|
| 2026.03.26 | ₩19,966 | ₩19,966 | ₩17,063 | ₩17,106 | -14.32% | 13.1만 |
|---|
| 2026.03.25 | ₩20,495 | ₩20,888 | ₩19,778 | ₩20,821 | +1.59% | 3.1만 |
|---|
| 2026.03.24 | ₩20,968 | ₩21,148 | ₩19,177 | ₩19,663 | -6.22% | 3.9만 |
|---|
| 2026.03.23 | ₩20,527 | ₩21,917 | ₩20,527 | ₩21,195 | +3.26% | 4만 |
|---|
| 2026.03.20 | ₩20,761 | ₩20,941 | ₩19,297 | ₩19,797 | -4.64% | 2.4만 |
|---|
| 2026.03.19 | ₩20,433 | ₩21,436 | ₩20,233 | ₩21,402 | +4.74% | 1.7만 |
|---|
| 2026.03.18 | ₩21,182 | ₩21,783 | ₩20,660 | ₩21,432 | +1.18% | 2.4만 |
|---|
| 2026.03.17 | ₩21,302 | ₩21,436 | ₩20,313 | ₩20,453 | -3.98% | 1.9만 |
|---|
| 2026.03.16 | ₩21,315 | ₩21,449 | ₩20,193 | ₩21,210 | -0.50% | 2.4만 |
|---|
| 2026.03.13 | ₩21,436 | ₩21,716 | ₩19,939 | ₩20,662 | -3.61% | 2.4만 |
|---|
| 2026.03.12 | ₩21,596 | ₩21,823 | ₩20,741 | ₩20,819 | -3.60% | 2.3만 |
|---|
| 2026.03.11 | ₩22,690 | ₩23,066 | ₩22,077 | ₩22,117 | -2.53% | 1.5만 |
|---|
| 2026.03.10 | ₩22,277 | ₩23,186 | ₩22,277 | ₩22,545 | +1.20% | 2.4만 |
|---|
| 2026.03.09 | ₩19,551 | ₩21,854 | ₩19,551 | ₩21,836 | +11.69% | 1.7만 |
|---|
| 2026.03.06 | ₩21,743 | ₩22,478 | ₩20,554 | ₩20,583 | -5.33% | 4.8만 |
|---|
| 2026.03.05 | ₩21,542 | ₩22,665 | ₩21,068 | ₩22,609 | +4.95% | 5.3만 |
|---|
| 2026.03.04 | ₩19,271 | ₩21,395 | ₩19,271 | ₩21,275 | +10.40% | 4.5만 |
|---|
| 2026.03.03 | ₩18,643 | ₩18,656 | ₩17,680 | ₩18,264 | -2.03% | 6.9만 |
|---|
| 2026.03.02 | ₩19,832 | ₩20,039 | ₩19,117 | ₩19,658 | -0.88% | 2.8만 |
|---|
| 2026.02.27 | ₩19,070 | ₩20,997 | ₩19,070 | ₩20,997 | +10.11% | 3.2만 |
|---|
| 2026.02.26 | ₩20,368 | ₩20,368 | ₩19,043 | ₩20,000 | -1.80% | 5.1만 |
|---|
| 2026.02.25 | ₩19,899 | ₩21,115 | ₩19,899 | ₩20,916 | +5.11% | 2.4만 |
|---|
| 2026.02.24 | ₩20,166 | ₩20,166 | ₩18,415 | ₩19,593 | -2.84% | 7.3만 |
|---|
| 2026.02.23 | ₩20,353 | ₩20,353 | ₩18,923 | ₩19,221 | -5.56% | 17.8만 |
|---|
| 2026.02.20 | ₩21,716 | ₩22,718 | ₩20,767 | ₩20,920 | -3.67% | 3.1만 |
|---|
| 2026.02.19 | ₩23,093 | ₩23,093 | ₩21,823 | ₩22,324 | -3.33% | 3.1만 |
|---|
| 2026.02.18 | ₩22,879 | ₩23,881 | ₩22,477 | ₩23,254 | +1.64% | 4만 |
|---|
| 2026.02.17 | ₩24,001 | ₩24,656 | ₩23,594 | ₩24,233 | +0.96% | 10.7만 |
|---|
| 2026.02.13 | ₩25,912 | ₩26,180 | ₩22,960 | ₩23,886 | -7.82% | 23.9만 |
|---|
| 2026.02.12 | ₩22,825 | ₩22,825 | ₩20,908 | ₩22,056 | -3.37% | 25.9만 |
|---|
| 2026.02.11 | ₩25,084 | ₩25,084 | ₩22,994 | ₩23,892 | -4.75% | 9.8만 |
|---|
| 2026.02.10 | ₩25,164 | ₩25,196 | ₩24,376 | ₩24,794 | -1.47% | 4.1만 |
|---|
| 2026.02.09 | ₩22,999 | ₩24,282 | ₩22,732 | ₩24,156 | +5.03% | 5.1만 |
|---|
| 2026.02.06 | ₩21,382 | ₩22,734 | ₩21,035 | ₩22,734 | +6.32% | 2.8만 |
|---|
| 2026.02.05 | ₩19,738 | ₩20,620 | ₩19,017 | ₩20,015 | +1.40% | 5.6만 |
|---|
| 2026.02.04 | ₩23,320 | ₩23,320 | ₩20,233 | ₩20,567 | -11.81% | 4.8만 |
|---|
| 2026.02.03 | ₩24,135 | ₩24,723 | ₩22,411 | ₩23,651 | -2.00% | 6.4만 |
|---|
| 2026.02.02 | ₩24,028 | ₩24,676 | ₩23,253 | ₩23,292 | -3.06% | 2.3만 |
|---|
| 2026.01.30 | ₩25,618 | ₩26,420 | ₩24,456 | ₩24,548 | -4.18% | 7.7만 |
|---|
| 2026.01.29 | ₩27,837 | ₩27,916 | ₩25,912 | ₩26,825 | -3.63% | 11.2만 |
|---|
| 2026.01.28 | ₩27,570 | ₩28,091 | ₩25,939 | ₩27,596 | +0.10% | 14.9만 |
|---|
| 2026.01.27 | ₩25,979 | ₩27,143 | ₩25,364 | ₩26,287 | +1.18% | 12.3만 |
|---|
| 2026.01.26 | ₩24,242 | ₩26,154 | ₩24,242 | ₩25,338 | +4.52% | 7.1만 |
|---|
| 2026.01.23 | ₩23,413 | ₩23,587 | ₩22,518 | ₩22,831 | -2.49% | 6.4만 |
|---|
| 2026.01.22 | ₩23,707 | ₩25,912 | ₩23,293 | ₩23,494 | -0.90% | 19.4만 |
|---|
| 2026.01.21 | ₩20,032 | ₩20,714 | ₩19,391 | ₩19,986 | -0.23% | 3.8만 |
|---|
| 2026.01.20 | ₩20,487 | ₩20,914 | ₩19,952 | ₩20,086 | -1.96% | 5.5만 |
|---|
| 2026.01.16 | ₩21,583 | ₩21,583 | ₩20,767 | ₩20,914 | -3.10% | 6.2만 |
|---|
| 2026.01.15 | ₩20,340 | ₩21,957 | ₩20,340 | ₩21,120 | +3.84% | 14.9만 |
|---|
| 2026.01.14 | ₩20,580 | ₩20,734 | ₩19,017 | ₩19,419 | -5.64% | 18.3만 |
|---|
| 2026.01.13 | ₩19,124 | ₩21,212 | ₩19,124 | ₩20,995 | +9.78% | 12.3만 |
|---|
| 2026.01.12 | ₩18,522 | ₩19,351 | ₩18,028 | ₩19,057 | +2.89% | 10만 |
|---|
| 2026.01.09 | ₩19,137 | ₩19,391 | ₩18,676 | ₩18,910 | -1.19% | 10.5만 |
|---|
| 2026.01.08 | ₩20,647 | ₩20,647 | ₩18,884 | ₩19,190 | -7.06% | 10.5만 |
|---|
| 2026.01.07 | ₩21,369 | ₩21,676 | ₩20,861 | ₩21,248 | -0.56% | 4.4만 |
|---|
| 2026.01.06 | ₩24,102 | ₩24,102 | ₩21,997 | ₩22,104 | -8.29% | 5.6만 |
|---|
| 2026.01.05 | ₩23,654 | ₩24,937 | ₩22,946 | ₩23,614 | -0.17% | 7.1만 |
|---|
| 2026.01.02 | ₩22,825 | ₩23,306 | ₩22,026 | ₩22,457 | -1.62% | 3.9만 |
|---|
| 2025.12.31 | ₩22,117 | ₩22,165 | ₩21,569 | ₩21,643 | -2.15% | 1.7만 |
|---|
| 2025.12.30 | ₩22,678 | ₩22,718 | ₩22,050 | ₩22,144 | -2.36% | 2.4만 |
|---|
| 2025.12.29 | ₩21,623 | ₩22,986 | ₩21,623 | ₩22,678 | +4.88% | 4.8만 |
|---|
| 2025.12.26 | ₩21,850 | ₩22,002 | ₩21,529 | ₩21,983 | +0.61% | 1.5만 |
|---|
| 2025.12.24 | ₩21,616 | ₩21,768 | ₩21,502 | ₩21,709 | +0.43% | 2.5만 |
|---|
| 2025.12.23 | ₩21,489 | ₩21,943 | ₩21,329 | ₩21,800 | +1.45% | 2.3만 |
|---|
| 2025.12.22 | ₩22,478 | ₩22,531 | ₩21,449 | ₩21,537 | -4.19% | 4.1만 |
|---|
| 2025.12.19 | ₩19,939 | ₩22,157 | ₩19,939 | ₩21,810 | +9.38% | 6.7만 |
|---|
| 2025.12.18 | ₩19,618 | ₩20,447 | ₩19,498 | ₩19,717 | +0.50% | 3.7만 |
|---|
| 2025.12.17 | ₩20,159 | ₩20,159 | ₩18,910 | ₩19,014 | -5.68% | 3.1만 |
|---|
| 2025.12.16 | ₩20,072 | ₩20,527 | ₩19,979 | ₩20,206 | +0.67% | 1.5만 |
|---|
| 2025.12.15 | ₩20,273 | ₩20,527 | ₩19,551 | ₩20,195 | -0.38% | 2.5만 |
|---|
| 2025.12.12 | ₩22,772 | ₩22,772 | ₩19,698 | ₩19,845 | -12.85% | 7.6만 |
|---|
| 2025.12.11 | ₩23,721 | ₩23,721 | ₩21,429 | ₩23,186 | -2.25% | 6.5만 |
|---|
| 2025.12.10 | ₩22,050 | ₩22,986 | ₩21,930 | ₩22,525 | +2.15% | 3.4만 |
|---|
| 2025.12.09 | ₩21,222 | ₩21,877 | ₩20,807 | ₩21,689 | +2.20% | 5.3만 |
|---|
| 2025.12.08 | ₩21,689 | ₩22,865 | ₩21,329 | ₩21,436 | -1.17% | 7.7만 |
|---|
| 2025.12.05 | ₩21,035 | ₩21,542 | ₩20,848 | ₩21,188 | +0.73% | 3.3만 |
|---|
| 2025.12.04 | ₩20,714 | ₩21,930 | ₩20,714 | ₩21,238 | +2.53% | 5.8만 |
|---|
| 2025.12.03 | ₩20,540 | ₩21,222 | ₩19,778 | ₩21,024 | +2.36% | 3.6만 |
|---|
| 2025.12.02 | ₩21,663 | ₩21,983 | ₩20,580 | ₩20,833 | -3.83% | 3만 |
|---|
| 2025.12.01 | ₩21,422 | ₩21,436 | ₩20,473 | ₩21,112 | -1.45% | 5.3만 |
|---|
| 2025.11.28 | ₩21,516 | ₩22,184 | ₩21,395 | ₩21,965 | +2.09% | 3.5만 |
|---|
| 2025.11.26 | ₩21,663 | ₩21,663 | ₩20,313 | ₩21,075 | -2.71% | 4.4만 |
|---|
| 2025.11.25 | ₩19,618 | ₩20,471 | ₩19,428 | ₩20,202 | +2.98% | 8.3만 |
|---|
| 2025.11.24 | ₩18,322 | ₩19,336 | ₩18,161 | ₩19,336 | +5.54% | 3.8만 |
|---|
| 2025.11.21 | ₩18,242 | ₩18,509 | ₩17,147 | ₩17,841 | -2.20% | 6.6만 |
|---|
| 2025.11.20 | ₩21,796 | ₩22,398 | ₩18,429 | ₩18,577 | -14.77% | 6.3만 |
|---|
| 2025.11.19 | ₩19,819 | ₩20,727 | ₩19,725 | ₩20,201 | +1.93% | 2.6만 |
|---|
| 2025.11.18 | ₩20,834 | ₩20,834 | ₩19,672 | ₩19,861 | -4.67% | 4.6만 |
|---|
| 2025.11.17 | ₩22,718 | ₩23,039 | ₩20,513 | ₩21,069 | -7.26% | 3.4만 |
|---|
| 2025.11.14 | ₩20,527 | ₩23,788 | ₩20,527 | ₩22,450 | +9.37% | 7.2만 |
|---|
| 2025.11.13 | ₩23,747 | ₩23,935 | ₩21,878 | ₩22,129 | -6.81% | 5.5만 |
|---|
| 2025.11.12 | ₩24,108 | ₩24,108 | ₩23,514 | ₩23,838 | -1.12% | 2만 |
|---|
| 2025.11.11 | ₩24,068 | ₩24,235 | ₩23,139 | ₩23,826 | -1.00% | 2.9만 |
|---|
| 2025.11.10 | ₩24,897 | ₩25,204 | ₩23,801 | ₩24,723 | -0.70% | 5.3만 |
|---|
| 2025.11.07 | ₩22,986 | ₩24,603 | ₩22,986 | ₩23,841 | +3.72% | 9.6만 |
|---|
| 2025.11.06 | ₩25,979 | ₩26,273 | ₩23,093 | ₩23,542 | -9.38% | 14만 |
|---|
| 2025.11.05 | ₩26,821 | ₩28,852 | ₩25,886 | ₩25,975 | -3.15% | 31.8만 |
|---|
| 2025.11.04 | ₩30,870 | ₩32,721 | ₩30,563 | ₩31,245 | +1.21% | 17.5만 |
|---|
| 2025.11.03 | ₩34,131 | ₩34,211 | ₩32,073 | ₩33,062 | -3.13% | 9.1만 |
|---|
| 2025.10.31 | ₩33,984 | ₩34,960 | ₩32,343 | ₩33,063 | -2.71% | 6.7만 |
|---|
| 2025.10.30 | ₩35,160 | ₩36,042 | ₩33,369 | ₩33,438 | -4.90% | 6.2만 |
|---|
| 2025.10.29 | ₩33,035 | ₩35,053 | ₩32,888 | ₩35,002 | +5.95% | 9.6만 |
|---|
| 2025.10.28 | ₩32,594 | ₩33,516 | ₩31,098 | ₩32,828 | +0.72% | 6.8만 |
|---|
| 2025.10.27 | ₩32,274 | ₩33,129 | ₩32,208 | ₩32,715 | +1.37% | 4.8만 |
|---|
| 2025.10.24 | ₩31,739 | ₩32,380 | ₩31,178 | ₩31,748 | +0.03% | 6.5만 |
|---|
| 2025.10.23 | ₩29,066 | ₩31,632 | ₩29,066 | ₩31,194 | +7.32% | 9.4만 |
|---|
| 2025.10.22 | ₩28,692 | ₩29,093 | ₩26,861 | ₩28,754 | +0.21% | 5.6만 |
|---|
| 2025.10.21 | ₩28,532 | ₩29,172 | ₩27,892 | ₩28,581 | +0.17% | 3.4만 |
|---|
| 2025.10.20 | ₩28,786 | ₩29,948 | ₩28,679 | ₩28,713 | -0.25% | 6.8만 |
|---|
| 2025.10.17 | ₩27,529 | ₩27,837 | ₩26,113 | ₩27,447 | -0.30% | 9.9만 |
|---|
| 2025.10.16 | ₩28,077 | ₩29,227 | ₩27,850 | ₩28,599 | +1.86% | 11.4만 |
|---|
| 2025.10.15 | ₩26,808 | ₩28,371 | ₩26,567 | ₩27,672 | +3.23% | 12.6만 |
|---|
| 2025.10.14 | ₩27,503 | ₩27,864 | ₩25,292 | ₩26,019 | -5.39% | 20.6만 |
|---|
| 2025.10.13 | ₩35,107 | ₩35,107 | ₩28,612 | ₩29,462 | -16.08% | 21만 |
|---|
| 2025.10.10 | ₩34,639 | ₩35,868 | ₩32,033 | ₩32,308 | -6.73% | 26.1만 |
|---|