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 | ₩40,028 | ₩41,269 | ₩40,028 | ₩41,006 | +2.44% | 2.3만 |
| 2026.10.08 | ₩40,242 | ₩41,363 | ₩38,414 | ₩38,852 | -3.45% | 4.5만 |
| 2026.10.07 | ₩39,441 | ₩41,415 | ₩38,334 | ₩40,841 | +3.55% | 6.8만 |
| 2026.10.06 | ₩38,414 | ₩40,976 | ₩38,187 | ₩40,776 | +6.15% | 7.6만 |
| 2026.10.05 | ₩37,787 | ₩38,214 | ₩37,226 | ₩37,635 | -0.40% | 1.8만 |
| 2026.10.02 | ₩37,851 | ₩37,894 | ₩36,859 | ₩37,866 | +0.04% | 1.9만 |
| 2026.10.01 | ₩36,693 | ₩37,360 | ₩35,825 | ₩36,809 | +0.32% | 4.4만 |
| 2026.09.30 | ₩37,360 | ₩37,693 | ₩36,493 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,746 |
| -1.64% |
| 1.2만 |
| 2026.09.29 | ₩38,067 | ₩38,067 | ₩35,785 | ₩36,219 | -4.85% | 1.9만 |
|---|
| 2026.09.28 | ₩37,840 | ₩37,854 | ₩36,521 | ₩37,048 | -2.09% | 1.1만 |
|---|
| 2026.09.25 | ₩38,427 | ₩39,615 | ₩37,413 | ₩37,854 | -1.49% | 2.9만 |
|---|
| 2026.09.24 | ₩35,799 | ₩37,627 | ₩35,145 | ₩37,533 | +4.85% | 2.6만 |
|---|
| 2026.09.23 | ₩37,228 | ₩37,320 | ₩35,855 | ₩36,566 | -1.78% | 1.9만 |
|---|
| 2026.09.22 | ₩37,427 | ₩38,200 | ₩36,586 | ₩37,093 | -0.89% | 3.2만 |
|---|
| 2026.09.21 | ₩36,506 | ₩37,560 | ₩35,892 | ₩37,533 | +2.81% | 5.8만 |
|---|
| 2026.09.18 | ₩36,573 | ₩36,573 | ₩34,478 | ₩35,492 | -2.96% | 3.7만 |
|---|
| 2026.09.17 | ₩37,053 | ₩37,133 | ₩33,797 | ₩35,487 | -4.23% | 6.6만 |
|---|
| 2026.09.16 | ₩34,758 | ₩35,625 | ₩33,864 | ₩34,747 | -0.03% | 5.9만 |
|---|
| 2026.09.15 | ₩33,557 | ₩33,704 | ₩32,436 | ₩33,210 | -1.03% | 3.5만 |
|---|
| 2026.09.14 | ₩32,183 | ₩32,556 | ₩30,915 | ₩31,369 | -2.53% | 4.4만 |
|---|
| 2026.09.11 | ₩33,224 | ₩35,759 | ₩32,957 | ₩35,692 | +7.43% | 3.8만 |
|---|
| 2026.09.10 | ₩32,450 | ₩33,410 | ₩32,084 | ₩32,084 | -1.13% | 2.8만 |
|---|
| 2026.09.09 | ₩34,438 | ₩34,791 | ₩33,210 | ₩33,477 | -2.79% | 3만 |
|---|
| 2026.09.08 | ₩34,825 | ₩36,238 | ₩34,118 | ₩34,179 | -1.85% | 3.5만 |
|---|
| 2026.09.04 | ₩33,811 | ₩34,865 | ₩32,998 | ₩33,757 | -0.16% | 3만 |
|---|
| 2026.09.03 | ₩30,688 | ₩33,137 | ₩29,821 | ₩32,966 | +7.42% | 4.2만 |
|---|
| 2026.09.02 | ₩32,036 | ₩32,370 | ₩30,608 | ₩31,190 | -2.64% | 3.2만 |
|---|
| 2026.09.01 | ₩34,531 | ₩34,531 | ₩32,183 | ₩32,490 | -5.91% | 2.7만 |
|---|
| 2026.08.31 | ₩34,705 | ₩35,345 | ₩34,224 | ₩34,651 | -0.15% | 2.1만 |
|---|
| 2026.08.28 | ₩35,779 | ₩35,779 | ₩34,398 | ₩34,637 | -3.19% | 3.8만 |
|---|
| 2026.08.27 | ₩38,494 | ₩38,494 | ₩36,052 | ₩36,866 | -4.23% | 3.1만 |
|---|
| 2026.08.26 | ₩34,024 | ₩37,533 | ₩33,877 | ₩37,022 | +8.81% | 12.2만 |
|---|
| 2026.08.25 | ₩33,570 | ₩33,691 | ₩32,360 | ₩33,173 | -1.18% | 1.9만 |
|---|
| 2026.08.24 | ₩31,636 | ₩32,917 | ₩31,516 | ₩32,235 | +1.89% | 3.8만 |
|---|
| 2026.08.21 | ₩31,235 | ₩33,077 | ₩31,009 | ₩32,619 | +4.43% | 5.8만 |
|---|
| 2026.08.20 | ₩31,783 | ₩31,983 | ₩30,835 | ₩30,925 | -2.70% | 3.2만 |
|---|
| 2026.08.19 | ₩34,057 | ₩34,057 | ₩31,129 | ₩31,773 | -6.71% | 4.7만 |
|---|
| 2026.08.18 | ₩34,918 | ₩35,972 | ₩32,861 | ₩34,057 | -2.46% | 4.9만 |
|---|
| 2026.08.17 | ₩37,106 | ₩37,545 | ₩36,332 | ₩37,512 | +1.09% | 12.3만 |
|---|
| 2026.08.14 | ₩38,774 | ₩38,774 | ₩36,226 | ₩36,422 | -6.07% | 3.6만 |
|---|
| 2026.08.13 | ₩40,429 | ₩40,656 | ₩38,167 | ₩38,394 | -5.03% | 6.8만 |
|---|
| 2026.08.12 | ₩38,574 | ₩41,129 | ₩38,514 | ₩40,650 | +5.38% | 17.7만 |
|---|
| 2026.08.11 | ₩35,158 | ₩36,719 | ₩33,795 | ₩36,199 | +2.96% | 12만 |
|---|
| 2026.08.10 | ₩34,558 | ₩35,559 | ₩32,624 | ₩33,997 | -1.62% | 6.1만 |
|---|
| 2026.08.07 | ₩36,386 | ₩36,386 | ₩32,703 | ₩32,943 | -9.46% | 11.9만 |
|---|
| 2026.08.06 | ₩34,705 | ₩36,072 | ₩33,464 | ₩34,278 | -1.23% | 9.5만 |
|---|
| 2026.08.05 | ₩41,203 | ₩42,350 | ₩34,190 | ₩36,442 | -11.55% | 62.1만 |
|---|
| 2026.08.04 | ₩33,224 | ₩35,197 | ₩32,914 | ₩33,744 | +1.57% | 37.9만 |
|---|
| 2026.08.03 | ₩29,287 | ₩32,370 | ₩28,128 | ₩32,071 | +9.50% | 9.5만 |
|---|
| 2026.07.31 | ₩29,554 | ₩31,325 | ₩28,982 | ₩30,495 | +3.18% | 5.4만 |
|---|
| 2026.07.30 | ₩26,099 | ₩27,646 | ₩25,965 | ₩27,271 | +4.49% | 4.3만 |
|---|
| 2026.07.29 | ₩26,404 | ₩26,404 | ₩23,297 | ₩23,542 | -10.84% | 6.2만 |
|---|
| 2026.07.28 | ₩25,898 | ₩27,393 | ₩24,037 | ₩27,295 | +5.39% | 6.5만 |
|---|
| 2026.07.27 | ₩29,221 | ₩29,568 | ₩26,259 | ₩27,633 | -5.43% | 2.2만 |
|---|
| 2026.07.24 | ₩29,087 | ₩29,901 | ₩27,833 | ₩28,755 | -1.14% | 2만 |
|---|
| 2026.07.23 | ₩28,874 | ₩30,395 | ₩28,807 | ₩29,568 | +2.40% | 4만 |
|---|
| 2026.07.22 | ₩28,313 | ₩29,634 | ₩28,073 | ₩29,282 | +3.42% | 2.8만 |
|---|
| 2026.07.21 | ₩28,714 | ₩30,035 | ₩28,700 | ₩29,034 | +1.12% | 5만 |
|---|
| 2026.07.20 | ₩27,700 | ₩28,487 | ₩27,233 | ₩27,358 | -1.23% | 3.1만 |
|---|
| 2026.07.17 | ₩25,191 | ₩28,007 | ₩23,683 | ₩27,179 | +7.89% | 6.4만 |
|---|
| 2026.07.16 | ₩26,686 | ₩27,366 | ₩25,698 | ₩27,073 | +1.45% | 16.3만 |
|---|
| 2026.07.15 | ₩32,757 | ₩32,757 | ₩26,473 | ₩28,260 | -13.73% | 9.6만 |
|---|
| 2026.07.14 | ₩32,463 | ₩33,117 | ₩30,635 | ₩31,983 | -1.48% | 18.6만 |
|---|
| 2026.07.13 | ₩33,877 | ₩34,558 | ₩31,422 | ₩31,516 | -6.97% | 21만 |
|---|
| 2026.07.10 | ₩32,570 | ₩33,944 | ₩32,463 | ₩33,664 | +3.36% | 17.4만 |
|---|
| 2026.07.09 | ₩33,737 | ₩34,691 | ₩31,249 | ₩32,930 | -2.39% | 44만 |
|---|
| 2026.07.08 | ₩26,272 | ₩31,702 | ₩26,272 | ₩31,622 | +20.37% | 54.2만 |
|---|
| 2026.07.07 | ₩27,833 | ₩27,833 | ₩25,752 | ₩26,912 | -3.31% | 8.5만 |
|---|
| 2026.07.06 | ₩25,872 | ₩30,488 | ₩25,685 | ₩29,073 | +12.37% | 12.9만 |
|---|
| 2026.07.02 | ₩26,792 | ₩27,526 | ₩24,177 | ₩25,111 | -6.27% | 8.6만 |
|---|
| 2026.07.01 | ₩26,405 | ₩28,554 | ₩25,285 | ₩27,423 | +3.86% | 9.5만 |
|---|
| 2026.06.30 | ₩26,859 | ₩29,327 | ₩26,297 | ₩28,514 | +6.16% | 11.7만 |
|---|
| 2026.06.29 | ₩24,964 | ₩27,073 | ₩23,829 | ₩26,566 | +6.41% | 11.6만 |
|---|
| 2026.06.26 | ₩25,258 | ₩25,618 | ₩23,723 | ₩24,657 | -2.38% | 11.5만 |
|---|
| 2026.06.25 | ₩28,087 | ₩28,700 | ₩25,351 | ₩27,286 | -2.85% | 13.6만 |
|---|
| 2026.06.24 | ₩26,152 | ₩27,229 | ₩25,765 | ₩26,032 | -0.46% | 5.9만 |
|---|
| 2026.06.23 | ₩27,046 | ₩27,086 | ₩25,338 | ₩26,152 | -3.31% | 14.5만 |
|---|
| 2026.06.22 | ₩29,181 | ₩30,703 | ₩27,940 | ₩30,475 | +4.44% | 12.9만 |
|---|
| 2026.06.18 | ₩29,494 | ₩29,621 | ₩28,273 | ₩28,807 | -2.33% | 14.3만 |
|---|
| 2026.06.17 | ₩28,827 | ₩29,461 | ₩27,006 | ₩27,393 | -4.98% | 9.4만 |
|---|
| 2026.06.16 | ₩28,907 | ₩29,462 | ₩28,020 | ₩28,353 | -1.92% | 14.2만 |
|---|
| 2026.06.15 | ₩28,674 | ₩28,807 | ₩27,113 | ₩28,740 | +0.23% | 16.7만 |
|---|
| 2026.06.12 | ₩25,685 | ₩27,526 | ₩25,652 | ₩26,819 | +4.42% | 27.8만 |
|---|
| 2026.06.11 | ₩23,910 | ₩24,938 | ₩23,016 | ₩24,684 | +3.24% | 13.5만 |
|---|
| 2026.06.10 | ₩23,016 | ₩24,257 | ₩22,769 | ₩23,363 | +1.51% | 8.9만 |
|---|
| 2026.06.09 | ₩25,618 | ₩25,618 | ₩21,282 | ₩23,443 | -8.49% | 33.8만 |
|---|
| 2026.06.08 | ₩24,844 | ₩25,632 | ₩24,017 | ₩24,871 | +0.11% | 12.4만 |
|---|
| 2026.06.05 | ₩26,205 | ₩26,259 | ₩23,577 | ₩24,084 | -8.10% | 31.6만 |
|---|
| 2026.06.04 | ₩27,339 | ₩28,794 | ₩25,178 | ₩28,180 | +3.07% | 43만 |
|---|
| 2026.06.03 | ₩31,716 | ₩32,250 | ₩29,354 | ₩31,382 | -1.05% | 29.6만 |
|---|
| 2026.06.02 | ₩29,701 | ₩32,208 | ₩29,701 | ₩31,489 | +6.02% | 48.9만 |
|---|
| 2026.06.01 | ₩27,193 | ₩30,422 | ₩27,033 | ₩30,021 | +10.40% | 52.7만 |
|---|
| 2026.05.29 | ₩25,551 | ₩26,872 | ₩25,138 | ₩26,279 | +2.85% | 26.5만 |
|---|
| 2026.05.28 | ₩24,564 | ₩25,251 | ₩23,510 | ₩24,978 | +1.68% | 19.3만 |
|---|
| 2026.05.27 | ₩26,232 | ₩26,232 | ₩24,484 | ₩24,617 | -6.15% | 38.9만 |
|---|
| 2026.05.26 | ₩25,832 | ₩26,525 | ₩24,551 | ₩25,952 | +0.46% | 38.4만 |
|---|
| 2026.05.22 | ₩24,017 | ₩24,727 | ₩23,123 | ₩24,644 | +2.61% | 40.7만 |
|---|
| 2026.05.21 | ₩20,334 | ₩23,070 | ₩20,334 | ₩22,963 | +12.93% | 50.1만 |
|---|
| 2026.05.20 | ₩20,828 | ₩21,402 | ₩19,814 | ₩20,615 | -1.02% | 43.2만 |
|---|
| 2026.05.19 | ₩20,374 | ₩21,215 | ₩19,614 | ₩20,905 | +2.61% | 26.8만 |
|---|
| 2026.05.18 | ₩21,362 | ₩21,389 | ₩20,068 | ₩21,055 | -1.44% | 37만 |
|---|
| 2026.05.15 | ₩22,136 | ₩22,282 | ₩21,028 | ₩21,162 | -4.40% | 38.9만 |
|---|
| 2026.05.14 | ₩21,389 | ₩22,923 | ₩20,948 | ₩22,896 | +7.05% | 57.2만 |
|---|
| 2026.05.13 | ₩22,122 | ₩22,796 | ₩20,721 | ₩20,761 | -6.15% | 71.9만 |
|---|
| 2026.05.12 | ₩19,480 | ₩21,535 | ₩19,387 | ₩21,455 | +10.14% | 82.7만 |
|---|
| 2026.05.11 | ₩21,348 | ₩21,522 | ₩19,267 | ₩19,721 | -7.63% | 99만 |
|---|
| 2026.05.08 | ₩21,615 | ₩21,882 | ₩20,348 | ₩21,322 | -1.36% | 87.1만 |
|---|
| 2026.05.07 | ₩23,497 | ₩23,817 | ₩20,695 | ₩21,415 | -8.86% | 142.3만 |
|---|
| 2026.05.06 | ₩25,258 | ₩25,760 | ₩20,556 | ₩23,030 | -8.82% | 211.6만 |
|---|
| 2026.05.05 | ₩34,144 | ₩34,144 | ₩31,449 | ₩31,558 | -7.57% | 51.7만 |
|---|
| 2026.05.04 | ₩33,624 | ₩34,958 | ₩32,303 | ₩32,757 | -2.58% | 11.8만 |
|---|
| 2026.05.01 | ₩33,357 | ₩34,118 | ₩32,523 | ₩32,523 | -2.50% | 7.3만 |
|---|
| 2026.04.30 | ₩32,356 | ₩32,903 | ₩30,688 | ₩32,823 | +1.44% | 3.9만 |
|---|
| 2026.04.29 | ₩30,261 | ₩31,075 | ₩29,221 | ₩30,822 | +1.85% | 5.3만 |
|---|
| 2026.04.28 | ₩29,621 | ₩30,395 | ₩28,854 | ₩29,908 | +0.97% | 5.3만 |
|---|
| 2026.04.27 | ₩34,438 | ₩34,438 | ₩31,102 | ₩32,622 | -5.27% | 4.7만 |
|---|
| 2026.04.24 | ₩33,090 | ₩35,492 | ₩33,090 | ₩34,254 | +3.52% | 4.6만 |
|---|
| 2026.04.23 | ₩34,838 | ₩34,838 | ₩31,676 | ₩32,699 | -6.14% | 6만 |
|---|
| 2026.04.22 | ₩33,611 | ₩34,905 | ₩32,236 | ₩34,786 | +3.50% | 7.4만 |
|---|
| 2026.04.21 | ₩31,743 | ₩33,250 | ₩31,009 | ₩32,913 | +3.69% | 7.9만 |
|---|
| 2026.04.20 | ₩30,115 | ₩31,141 | ₩29,923 | ₩30,718 | +2.00% | 4.6만 |
|---|
| 2026.04.17 | ₩29,314 | ₩30,168 | ₩28,435 | ₩29,793 | +1.63% | 6.5만 |
|---|
| 2026.04.16 | ₩26,686 | ₩28,647 | ₩26,045 | ₩28,510 | +6.84% | 5.6만 |
|---|
| 2026.04.15 | ₩26,686 | ₩26,686 | ₩25,084 | ₩26,392 | -1.10% | 5.4만 |
|---|
| 2026.04.14 | ₩26,259 | ₩26,724 | ₩25,191 | ₩26,468 | +0.80% | 5.8만 |
|---|
| 2026.04.13 | ₩23,537 | ₩25,565 | ₩23,483 | ₩25,557 | +8.58% | 3.7만 |
|---|
| 2026.04.10 | ₩24,017 | ₩24,684 | ₩23,617 | ₩24,061 | +0.18% | 3.8만 |
|---|
| 2026.04.09 | ₩23,016 | ₩23,643 | ₩22,069 | ₩23,519 | +2.19% | 5.4만 |
|---|
| 2026.04.08 | ₩22,683 | ₩23,617 | ₩22,229 | ₩23,357 | +2.97% | 4.9만 |
|---|
| 2026.04.07 | ₩18,186 | ₩19,927 | ₩18,186 | ₩19,889 | +9.36% | 4.5만 |
|---|
| 2026.04.06 | ₩18,453 | ₩18,453 | ₩17,639 | ₩17,866 | -3.18% | 2.5만 |
|---|
| 2026.04.02 | ₩16,372 | ₩18,106 | ₩16,305 | ₩18,011 | +10.02% | 3.1만 |
|---|
| 2026.04.01 | ₩18,120 | ₩18,160 | ₩17,492 | ₩17,499 | -3.42% | 7.8만 |
|---|
| 2026.03.31 | ₩16,065 | ₩17,132 | ₩15,738 | ₩16,985 | +5.73% | 3.4만 |
|---|
| 2026.03.30 | ₩16,692 | ₩16,692 | ₩15,179 | ₩15,179 | -9.06% | 1.7만 |
|---|
| 2026.03.27 | ₩16,385 | ₩17,239 | ₩16,385 | ₩16,537 | +0.93% | 2.6만 |
|---|
| 2026.03.26 | ₩19,934 | ₩19,934 | ₩17,036 | ₩17,079 | -14.32% | 13.1만 |
|---|
| 2026.03.25 | ₩20,463 | ₩20,855 | ₩19,747 | ₩20,788 | +1.59% | 3.1만 |
|---|
| 2026.03.24 | ₩20,935 | ₩21,115 | ₩19,147 | ₩19,633 | -6.22% | 3.9만 |
|---|
| 2026.03.23 | ₩20,495 | ₩21,882 | ₩20,495 | ₩21,162 | +3.26% | 4만 |
|---|
| 2026.03.20 | ₩20,728 | ₩20,908 | ₩19,267 | ₩19,766 | -4.64% | 2.4만 |
|---|
| 2026.03.19 | ₩20,401 | ₩21,402 | ₩20,201 | ₩21,368 | +4.74% | 1.7만 |
|---|
| 2026.03.18 | ₩21,148 | ₩21,749 | ₩20,628 | ₩21,398 | +1.18% | 2.4만 |
|---|
| 2026.03.17 | ₩21,268 | ₩21,402 | ₩20,281 | ₩20,421 | -3.98% | 1.9만 |
|---|
| 2026.03.16 | ₩21,282 | ₩21,415 | ₩20,161 | ₩21,176 | -0.50% | 2.4만 |
|---|
| 2026.03.13 | ₩21,402 | ₩21,682 | ₩19,907 | ₩20,629 | -3.61% | 2.4만 |
|---|
| 2026.03.12 | ₩21,562 | ₩21,789 | ₩20,708 | ₩20,787 | -3.60% | 2.3만 |
|---|
| 2026.03.11 | ₩22,655 | ₩23,030 | ₩22,042 | ₩22,082 | -2.53% | 1.5만 |
|---|
| 2026.03.10 | ₩22,242 | ₩23,150 | ₩22,242 | ₩22,509 | +1.20% | 2.4만 |
|---|
| 2026.03.09 | ₩19,521 | ₩21,819 | ₩19,521 | ₩21,802 | +11.69% | 1.7만 |
|---|
| 2026.03.06 | ₩21,709 | ₩22,443 | ₩20,521 | ₩20,551 | -5.33% | 4.8만 |
|---|
| 2026.03.05 | ₩21,509 | ₩22,629 | ₩21,035 | ₩22,573 | +4.95% | 5.3만 |
|---|
| 2026.03.04 | ₩19,240 | ₩21,362 | ₩19,240 | ₩21,242 | +10.40% | 4.5만 |
|---|
| 2026.03.03 | ₩18,613 | ₩18,627 | ₩17,653 | ₩18,236 | -2.03% | 6.9만 |
|---|
| 2026.03.02 | ₩19,801 | ₩20,008 | ₩19,087 | ₩19,627 | -0.88% | 2.8만 |
|---|
| 2026.02.27 | ₩19,040 | ₩20,964 | ₩19,040 | ₩20,964 | +10.11% | 3.2만 |
|---|
| 2026.02.26 | ₩20,336 | ₩20,336 | ₩19,013 | ₩19,969 | -1.80% | 5.1만 |
|---|
| 2026.02.25 | ₩19,867 | ₩21,082 | ₩19,867 | ₩20,883 | +5.11% | 2.4만 |
|---|
| 2026.02.24 | ₩20,134 | ₩20,134 | ₩18,386 | ₩19,562 | -2.84% | 7.3만 |
|---|
| 2026.02.23 | ₩20,321 | ₩20,321 | ₩18,893 | ₩19,191 | -5.56% | 17.8만 |
|---|
| 2026.02.20 | ₩21,682 | ₩22,683 | ₩20,735 | ₩20,887 | -3.67% | 3.1만 |
|---|
| 2026.02.19 | ₩23,056 | ₩23,056 | ₩21,789 | ₩22,289 | -3.33% | 3.1만 |
|---|
| 2026.02.18 | ₩22,843 | ₩23,844 | ₩22,441 | ₩23,218 | +1.64% | 4만 |
|---|
| 2026.02.17 | ₩23,964 | ₩24,617 | ₩23,557 | ₩24,194 | +0.96% | 10.7만 |
|---|
| 2026.02.13 | ₩25,872 | ₩26,139 | ₩22,924 | ₩23,849 | -7.82% | 23.9만 |
|---|
| 2026.02.12 | ₩22,790 | ₩22,790 | ₩20,875 | ₩22,021 | -3.37% | 25.9만 |
|---|
| 2026.02.11 | ₩25,044 | ₩25,044 | ₩22,958 | ₩23,854 | -4.75% | 9.8만 |
|---|
| 2026.02.10 | ₩25,124 | ₩25,157 | ₩24,337 | ₩24,755 | -1.47% | 4.1만 |
|---|
| 2026.02.09 | ₩22,963 | ₩24,244 | ₩22,696 | ₩24,118 | +5.03% | 5.1만 |
|---|
| 2026.02.06 | ₩21,348 | ₩22,699 | ₩21,002 | ₩22,699 | +6.32% | 2.8만 |
|---|
| 2026.02.05 | ₩19,707 | ₩20,588 | ₩18,987 | ₩19,984 | +1.40% | 5.6만 |
|---|
| 2026.02.04 | ₩23,283 | ₩23,283 | ₩20,201 | ₩20,535 | -11.81% | 4.8만 |
|---|
| 2026.02.03 | ₩24,097 | ₩24,684 | ₩22,376 | ₩23,614 | -2.00% | 6.4만 |
|---|
| 2026.02.02 | ₩23,990 | ₩24,637 | ₩23,216 | ₩23,255 | -3.06% | 2.3만 |
|---|
| 2026.01.30 | ₩25,578 | ₩26,379 | ₩24,417 | ₩24,509 | -4.18% | 7.7만 |
|---|
| 2026.01.29 | ₩27,793 | ₩27,872 | ₩25,872 | ₩26,783 | -3.63% | 11.2만 |
|---|
| 2026.01.28 | ₩27,526 | ₩28,047 | ₩25,898 | ₩27,553 | +0.10% | 14.9만 |
|---|
| 2026.01.27 | ₩25,938 | ₩27,101 | ₩25,325 | ₩26,245 | +1.18% | 12.3만 |
|---|
| 2026.01.26 | ₩24,204 | ₩26,113 | ₩24,204 | ₩25,298 | +4.52% | 7.1만 |
|---|
| 2026.01.23 | ₩23,377 | ₩23,550 | ₩22,483 | ₩22,795 | -2.49% | 6.4만 |
|---|
| 2026.01.22 | ₩23,670 | ₩25,872 | ₩23,257 | ₩23,457 | -0.90% | 19.4만 |
|---|
| 2026.01.21 | ₩20,001 | ₩20,681 | ₩19,360 | ₩19,954 | -0.23% | 3.8만 |
|---|
| 2026.01.20 | ₩20,455 | ₩20,881 | ₩19,921 | ₩20,054 | -1.96% | 5.5만 |
|---|
| 2026.01.16 | ₩21,549 | ₩21,549 | ₩20,735 | ₩20,881 | -3.10% | 6.2만 |
|---|
| 2026.01.15 | ₩20,308 | ₩21,922 | ₩20,308 | ₩21,087 | +3.84% | 14.9만 |
|---|
| 2026.01.14 | ₩20,548 | ₩20,701 | ₩18,987 | ₩19,388 | -5.64% | 18.3만 |
|---|
| 2026.01.13 | ₩19,094 | ₩21,179 | ₩19,094 | ₩20,962 | +9.78% | 12.3만 |
|---|
| 2026.01.12 | ₩18,493 | ₩19,320 | ₩17,999 | ₩19,027 | +2.89% | 10만 |
|---|
| 2026.01.09 | ₩19,107 | ₩19,360 | ₩18,647 | ₩18,880 | -1.19% | 10.5만 |
|---|
| 2026.01.08 | ₩20,615 | ₩20,615 | ₩18,855 | ₩19,160 | -7.06% | 10.5만 |
|---|
| 2026.01.07 | ₩21,335 | ₩21,642 | ₩20,828 | ₩21,215 | -0.56% | 4.4만 |
|---|
| 2026.01.06 | ₩24,064 | ₩24,064 | ₩21,962 | ₩22,069 | -8.29% | 5.6만 |
|---|
| 2026.01.05 | ₩23,617 | ₩24,898 | ₩22,910 | ₩23,577 | -0.17% | 7.1만 |
|---|
| 2026.01.02 | ₩22,790 | ₩23,270 | ₩21,992 | ₩22,421 | -1.62% | 3.9만 |
|---|
| 2025.12.31 | ₩22,082 | ₩22,130 | ₩21,535 | ₩21,609 | -2.15% | 1.7만 |
|---|
| 2025.12.30 | ₩22,643 | ₩22,683 | ₩22,016 | ₩22,109 | -2.36% | 2.4만 |
|---|
| 2025.12.29 | ₩21,589 | ₩22,950 | ₩21,589 | ₩22,643 | +4.88% | 4.8만 |
|---|
| 2025.12.26 | ₩21,815 | ₩21,968 | ₩21,495 | ₩21,949 | +0.61% | 1.5만 |
|---|
| 2025.12.24 | ₩21,582 | ₩21,734 | ₩21,469 | ₩21,675 | +0.43% | 2.5만 |
|---|
| 2025.12.23 | ₩21,455 | ₩21,909 | ₩21,295 | ₩21,766 | +1.45% | 2.3만 |
|---|
| 2025.12.22 | ₩22,443 | ₩22,496 | ₩21,415 | ₩21,503 | -4.19% | 4.1만 |
|---|
| 2025.12.19 | ₩19,907 | ₩22,122 | ₩19,907 | ₩21,775 | +9.38% | 6.7만 |
|---|
| 2025.12.18 | ₩19,587 | ₩20,414 | ₩19,467 | ₩19,686 | +0.50% | 3.7만 |
|---|
| 2025.12.17 | ₩20,128 | ₩20,128 | ₩18,880 | ₩18,984 | -5.68% | 3.1만 |
|---|
| 2025.12.16 | ₩20,041 | ₩20,495 | ₩19,947 | ₩20,174 | +0.67% | 1.5만 |
|---|
| 2025.12.15 | ₩20,241 | ₩20,495 | ₩19,521 | ₩20,164 | -0.38% | 2.5만 |
|---|
| 2025.12.12 | ₩22,736 | ₩22,736 | ₩19,667 | ₩19,814 | -12.85% | 7.6만 |
|---|
| 2025.12.11 | ₩23,683 | ₩23,683 | ₩21,395 | ₩23,150 | -2.25% | 6.5만 |
|---|
| 2025.12.10 | ₩22,016 | ₩22,950 | ₩21,896 | ₩22,489 | +2.15% | 3.4만 |
|---|
| 2025.12.09 | ₩21,188 | ₩21,842 | ₩20,775 | ₩21,655 | +2.20% | 5.3만 |
|---|
| 2025.12.08 | ₩21,655 | ₩22,830 | ₩21,295 | ₩21,402 | -1.17% | 7.7만 |
|---|
| 2025.12.05 | ₩21,002 | ₩21,509 | ₩20,815 | ₩21,155 | +0.73% | 3.3만 |
|---|
| 2025.12.04 | ₩20,681 | ₩21,896 | ₩20,681 | ₩21,204 | +2.53% | 5.8만 |
|---|
| 2025.12.03 | ₩20,508 | ₩21,188 | ₩19,747 | ₩20,991 | +2.36% | 3.6만 |
|---|
| 2025.12.02 | ₩21,629 | ₩21,949 | ₩20,548 | ₩20,800 | -3.83% | 3만 |
|---|
| 2025.12.01 | ₩21,389 | ₩21,402 | ₩20,441 | ₩21,079 | -1.45% | 5.3만 |
|---|
| 2025.11.28 | ₩21,482 | ₩22,149 | ₩21,362 | ₩21,930 | +2.09% | 3.5만 |
|---|
| 2025.11.26 | ₩21,629 | ₩21,629 | ₩20,281 | ₩21,042 | -2.71% | 4.4만 |
|---|
| 2025.11.25 | ₩19,587 | ₩20,439 | ₩19,398 | ₩20,170 | +2.98% | 8.3만 |
|---|
| 2025.11.24 | ₩18,293 | ₩19,306 | ₩18,133 | ₩19,306 | +5.54% | 3.8만 |
|---|
| 2025.11.21 | ₩18,213 | ₩18,480 | ₩17,120 | ₩17,813 | -2.20% | 6.6만 |
|---|
| 2025.11.20 | ₩21,762 | ₩22,363 | ₩18,400 | ₩18,548 | -14.77% | 6.3만 |
|---|
| 2025.11.19 | ₩19,787 | ₩20,695 | ₩19,694 | ₩20,169 | +1.93% | 2.6만 |
|---|
| 2025.11.18 | ₩20,801 | ₩20,801 | ₩19,641 | ₩19,830 | -4.67% | 4.6만 |
|---|
| 2025.11.17 | ₩22,683 | ₩23,003 | ₩20,481 | ₩21,036 | -7.26% | 3.4만 |
|---|
| 2025.11.14 | ₩20,495 | ₩23,750 | ₩20,495 | ₩22,415 | +9.37% | 7.2만 |
|---|
| 2025.11.13 | ₩23,710 | ₩23,897 | ₩21,843 | ₩22,094 | -6.81% | 5.5만 |
|---|
| 2025.11.12 | ₩24,070 | ₩24,070 | ₩23,477 | ₩23,801 | -1.12% | 2만 |
|---|
| 2025.11.11 | ₩24,030 | ₩24,197 | ₩23,103 | ₩23,789 | -1.00% | 2.9만 |
|---|
| 2025.11.10 | ₩24,858 | ₩25,165 | ₩23,764 | ₩24,684 | -0.70% | 5.3만 |
|---|
| 2025.11.07 | ₩22,950 | ₩24,564 | ₩22,950 | ₩23,804 | +3.72% | 9.6만 |
|---|
| 2025.11.06 | ₩25,938 | ₩26,232 | ₩23,056 | ₩23,505 | -9.38% | 14만 |
|---|
| 2025.11.05 | ₩26,779 | ₩28,807 | ₩25,845 | ₩25,934 | -3.15% | 31.8만 |
|---|
| 2025.11.04 | ₩30,822 | ₩32,670 | ₩30,515 | ₩31,195 | +1.21% | 17.5만 |
|---|
| 2025.11.03 | ₩34,078 | ₩34,158 | ₩32,023 | ₩33,010 | -3.13% | 9.1만 |
|---|
| 2025.10.31 | ₩33,931 | ₩34,905 | ₩32,292 | ₩33,011 | -2.71% | 6.7만 |
|---|
| 2025.10.30 | ₩35,105 | ₩35,986 | ₩33,317 | ₩33,385 | -4.90% | 6.2만 |
|---|
| 2025.10.29 | ₩32,983 | ₩34,998 | ₩32,837 | ₩34,947 | +5.95% | 9.6만 |
|---|
| 2025.10.28 | ₩32,543 | ₩33,464 | ₩31,049 | ₩32,777 | +0.72% | 6.8만 |
|---|
| 2025.10.27 | ₩32,223 | ₩33,077 | ₩32,157 | ₩32,663 | +1.37% | 4.8만 |
|---|
| 2025.10.24 | ₩31,689 | ₩32,330 | ₩31,129 | ₩31,698 | +0.03% | 6.5만 |
|---|
| 2025.10.23 | ₩29,021 | ₩31,582 | ₩29,021 | ₩31,145 | +7.32% | 9.4만 |
|---|
| 2025.10.22 | ₩28,647 | ₩29,047 | ₩26,819 | ₩28,708 | +0.21% | 5.6만 |
|---|
| 2025.10.21 | ₩28,487 | ₩29,126 | ₩27,848 | ₩28,536 | +0.17% | 3.4만 |
|---|
| 2025.10.20 | ₩28,740 | ₩29,901 | ₩28,634 | ₩28,668 | -0.25% | 6.8만 |
|---|
| 2025.10.17 | ₩27,486 | ₩27,793 | ₩26,072 | ₩27,403 | -0.30% | 9.9만 |
|---|
| 2025.10.16 | ₩28,033 | ₩29,181 | ₩27,806 | ₩28,554 | +1.86% | 11.4만 |
|---|
| 2025.10.15 | ₩26,766 | ₩28,327 | ₩26,525 | ₩27,629 | +3.23% | 12.6만 |
|---|
| 2025.10.14 | ₩27,459 | ₩27,820 | ₩25,253 | ₩25,978 | -5.39% | 20.6만 |
|---|
| 2025.10.13 | ₩35,052 | ₩35,052 | ₩28,567 | ₩29,416 | -16.08% | 21만 |
|---|
| 2025.10.10 | ₩34,585 | ₩35,812 | ₩31,983 | ₩32,258 | -6.73% | 26.1만 |
|---|