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 | ₩40,088 | ₩41,331 | ₩40,088 | ₩41,068 | +2.44% | 2.3만 |
| 2026.10.08 | ₩40,302 | ₩41,425 | ₩38,472 | ₩38,910 | -3.45% | 4.5만 |
| 2026.10.07 | ₩39,500 | ₩41,477 | ₩38,391 | ₩40,902 | +3.55% | 6.8만 |
| 2026.10.06 | ₩38,472 | ₩41,037 | ₩38,244 | ₩40,837 | +6.15% | 7.6만 |
| 2026.10.05 | ₩37,843 | ₩38,271 | ₩37,282 | ₩37,691 | -0.40% | 1.8만 |
| 2026.10.02 | ₩37,908 | ₩37,950 | ₩36,915 | ₩37,922 | +0.04% | 1.9만 |
| 2026.10.01 | ₩36,748 | ₩37,416 | ₩35,879 | ₩36,864 | +0.32% | 4.4만 |
| 2026.09.30 | ₩37,416 | ₩37,750 | ₩36,547 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,801 |
| -1.64% |
| 1.2만 |
| 2026.09.29 | ₩38,124 | ₩38,124 | ₩35,839 | ₩36,273 | -4.85% | 1.9만 |
|---|
| 2026.09.28 | ₩37,897 | ₩37,910 | ₩36,575 | ₩37,103 | -2.09% | 1.1만 |
|---|
| 2026.09.25 | ₩38,485 | ₩39,674 | ₩37,469 | ₩37,910 | -1.49% | 2.9만 |
|---|
| 2026.09.24 | ₩35,852 | ₩37,683 | ₩35,198 | ₩37,590 | +4.85% | 2.6만 |
|---|
| 2026.09.23 | ₩37,284 | ₩37,376 | ₩35,909 | ₩36,621 | -1.78% | 1.9만 |
|---|
| 2026.09.22 | ₩37,483 | ₩38,258 | ₩36,641 | ₩37,149 | -0.89% | 3.2만 |
|---|
| 2026.09.21 | ₩36,561 | ₩37,616 | ₩35,946 | ₩37,590 | +2.81% | 5.8만 |
|---|
| 2026.09.18 | ₩36,627 | ₩36,627 | ₩34,529 | ₩35,545 | -2.96% | 3.7만 |
|---|
| 2026.09.17 | ₩37,108 | ₩37,189 | ₩33,848 | ₩35,540 | -4.23% | 6.6만 |
|---|
| 2026.09.16 | ₩34,810 | ₩35,679 | ₩33,915 | ₩34,799 | -0.03% | 5.9만 |
|---|
| 2026.09.15 | ₩33,607 | ₩33,754 | ₩32,485 | ₩33,260 | -1.03% | 3.5만 |
|---|
| 2026.09.14 | ₩32,231 | ₩32,605 | ₩30,962 | ₩31,416 | -2.53% | 4.4만 |
|---|
| 2026.09.11 | ₩33,273 | ₩35,812 | ₩33,006 | ₩35,745 | +7.43% | 3.8만 |
|---|
| 2026.09.10 | ₩32,498 | ₩33,460 | ₩32,132 | ₩32,132 | -1.13% | 2.8만 |
|---|
| 2026.09.09 | ₩34,489 | ₩34,844 | ₩33,260 | ₩33,527 | -2.79% | 3만 |
|---|
| 2026.09.08 | ₩34,877 | ₩36,292 | ₩34,169 | ₩34,230 | -1.85% | 3.5만 |
|---|
| 2026.09.04 | ₩33,861 | ₩34,917 | ₩33,048 | ₩33,808 | -0.16% | 3만 |
|---|
| 2026.09.03 | ₩30,734 | ₩33,187 | ₩29,866 | ₩33,015 | +7.42% | 4.2만 |
|---|
| 2026.09.02 | ₩32,084 | ₩32,418 | ₩30,654 | ₩31,237 | -2.64% | 3.2만 |
|---|
| 2026.09.01 | ₩34,583 | ₩34,583 | ₩32,231 | ₩32,538 | -5.91% | 2.7만 |
|---|
| 2026.08.31 | ₩34,757 | ₩35,398 | ₩34,276 | ₩34,703 | -0.15% | 2.1만 |
|---|
| 2026.08.28 | ₩35,832 | ₩35,832 | ₩34,449 | ₩34,688 | -3.19% | 3.8만 |
|---|
| 2026.08.27 | ₩38,552 | ₩38,552 | ₩36,106 | ₩36,921 | -4.23% | 3.1만 |
|---|
| 2026.08.26 | ₩34,075 | ₩37,590 | ₩33,928 | ₩37,078 | +8.81% | 12.2만 |
|---|
| 2026.08.25 | ₩33,621 | ₩33,741 | ₩32,409 | ₩33,223 | -1.18% | 1.9만 |
|---|
| 2026.08.24 | ₩31,683 | ₩32,966 | ₩31,563 | ₩32,283 | +1.89% | 3.8만 |
|---|
| 2026.08.21 | ₩31,282 | ₩33,126 | ₩31,055 | ₩32,668 | +4.43% | 5.8만 |
|---|
| 2026.08.20 | ₩31,830 | ₩32,031 | ₩30,881 | ₩30,971 | -2.70% | 3.2만 |
|---|
| 2026.08.19 | ₩34,109 | ₩34,109 | ₩31,175 | ₩31,821 | -6.71% | 4.7만 |
|---|
| 2026.08.18 | ₩34,970 | ₩36,026 | ₩32,910 | ₩34,109 | -2.46% | 4.9만 |
|---|
| 2026.08.17 | ₩37,162 | ₩37,602 | ₩36,387 | ₩37,568 | +1.09% | 12.3만 |
|---|
| 2026.08.14 | ₩38,832 | ₩38,832 | ₩36,280 | ₩36,476 | -6.07% | 3.6만 |
|---|
| 2026.08.13 | ₩40,489 | ₩40,716 | ₩38,224 | ₩38,451 | -5.03% | 6.8만 |
|---|
| 2026.08.12 | ₩38,632 | ₩41,191 | ₩38,572 | ₩40,711 | +5.38% | 17.7만 |
|---|
| 2026.08.11 | ₩35,211 | ₩36,774 | ₩33,845 | ₩36,253 | +2.96% | 12만 |
|---|
| 2026.08.10 | ₩34,610 | ₩35,612 | ₩32,673 | ₩34,048 | -1.62% | 6.1만 |
|---|
| 2026.08.07 | ₩36,440 | ₩36,440 | ₩32,752 | ₩32,993 | -9.46% | 11.9만 |
|---|
| 2026.08.06 | ₩34,757 | ₩36,126 | ₩33,514 | ₩34,329 | -1.23% | 9.5만 |
|---|
| 2026.08.05 | ₩41,264 | ₩42,414 | ₩34,241 | ₩36,496 | -11.55% | 62.1만 |
|---|
| 2026.08.04 | ₩33,273 | ₩35,250 | ₩32,963 | ₩33,795 | +1.57% | 37.9만 |
|---|
| 2026.08.03 | ₩29,331 | ₩32,418 | ₩28,170 | ₩32,119 | +9.50% | 9.5만 |
|---|
| 2026.07.31 | ₩29,599 | ₩31,372 | ₩29,025 | ₩30,541 | +3.18% | 5.4만 |
|---|
| 2026.07.30 | ₩26,138 | ₩27,688 | ₩26,004 | ₩27,312 | +4.49% | 4.3만 |
|---|
| 2026.07.29 | ₩26,444 | ₩26,444 | ₩23,331 | ₩23,577 | -10.84% | 6.2만 |
|---|
| 2026.07.28 | ₩25,937 | ₩27,434 | ₩24,073 | ₩27,336 | +5.39% | 6.5만 |
|---|
| 2026.07.27 | ₩29,265 | ₩29,612 | ₩26,298 | ₩27,674 | -5.43% | 2.2만 |
|---|
| 2026.07.24 | ₩29,131 | ₩29,946 | ₩27,875 | ₩28,798 | -1.14% | 2만 |
|---|
| 2026.07.23 | ₩28,917 | ₩30,440 | ₩28,850 | ₩29,612 | +2.40% | 4만 |
|---|
| 2026.07.22 | ₩28,356 | ₩29,679 | ₩28,115 | ₩29,326 | +3.42% | 2.8만 |
|---|
| 2026.07.21 | ₩28,757 | ₩30,080 | ₩28,743 | ₩29,077 | +1.12% | 5만 |
|---|
| 2026.07.20 | ₩27,741 | ₩28,530 | ₩27,273 | ₩27,399 | -1.23% | 3.1만 |
|---|
| 2026.07.17 | ₩25,229 | ₩28,049 | ₩23,719 | ₩27,220 | +7.89% | 6.4만 |
|---|
| 2026.07.16 | ₩26,726 | ₩27,407 | ₩25,737 | ₩27,113 | +1.45% | 16.3만 |
|---|
| 2026.07.15 | ₩32,806 | ₩32,806 | ₩26,513 | ₩28,302 | -13.73% | 9.6만 |
|---|
| 2026.07.14 | ₩32,512 | ₩33,166 | ₩30,681 | ₩32,031 | -1.48% | 18.6만 |
|---|
| 2026.07.13 | ₩33,928 | ₩34,610 | ₩31,469 | ₩31,563 | -6.97% | 21만 |
|---|
| 2026.07.10 | ₩32,619 | ₩33,995 | ₩32,512 | ₩33,714 | +3.36% | 17.4만 |
|---|
| 2026.07.09 | ₩33,788 | ₩34,743 | ₩31,296 | ₩32,979 | -2.39% | 44만 |
|---|
| 2026.07.08 | ₩26,311 | ₩31,750 | ₩26,311 | ₩31,670 | +20.37% | 54.2만 |
|---|
| 2026.07.07 | ₩27,875 | ₩27,875 | ₩25,790 | ₩26,953 | -3.31% | 8.5만 |
|---|
| 2026.07.06 | ₩25,910 | ₩30,534 | ₩25,723 | ₩29,116 | +12.37% | 12.9만 |
|---|
| 2026.07.02 | ₩26,833 | ₩27,567 | ₩24,213 | ₩25,149 | -6.27% | 8.6만 |
|---|
| 2026.07.01 | ₩26,445 | ₩28,596 | ₩25,323 | ₩27,465 | +3.86% | 9.5만 |
|---|
| 2026.06.30 | ₩26,899 | ₩29,371 | ₩26,337 | ₩28,556 | +6.16% | 11.7만 |
|---|
| 2026.06.29 | ₩25,002 | ₩27,113 | ₩23,865 | ₩26,605 | +6.41% | 11.6만 |
|---|
| 2026.06.26 | ₩25,296 | ₩25,657 | ₩23,759 | ₩24,694 | -2.38% | 11.5만 |
|---|
| 2026.06.25 | ₩28,129 | ₩28,743 | ₩25,389 | ₩27,327 | -2.85% | 13.6만 |
|---|
| 2026.06.24 | ₩26,191 | ₩27,269 | ₩25,804 | ₩26,071 | -0.46% | 5.9만 |
|---|
| 2026.06.23 | ₩27,086 | ₩27,126 | ₩25,376 | ₩26,191 | -3.31% | 14.5만 |
|---|
| 2026.06.22 | ₩29,224 | ₩30,749 | ₩27,982 | ₩30,521 | +4.44% | 12.9만 |
|---|
| 2026.06.18 | ₩29,538 | ₩29,665 | ₩28,316 | ₩28,850 | -2.33% | 14.3만 |
|---|
| 2026.06.17 | ₩28,870 | ₩29,505 | ₩27,046 | ₩27,434 | -4.98% | 9.4만 |
|---|
| 2026.06.16 | ₩28,951 | ₩29,506 | ₩28,062 | ₩28,396 | -1.92% | 14.2만 |
|---|
| 2026.06.15 | ₩28,717 | ₩28,850 | ₩27,153 | ₩28,783 | +0.23% | 16.7만 |
|---|
| 2026.06.12 | ₩25,723 | ₩27,567 | ₩25,690 | ₩26,859 | +4.42% | 27.8만 |
|---|
| 2026.06.11 | ₩23,946 | ₩24,975 | ₩23,051 | ₩24,721 | +3.24% | 13.5만 |
|---|
| 2026.06.10 | ₩23,051 | ₩24,294 | ₩22,804 | ₩23,398 | +1.51% | 8.9만 |
|---|
| 2026.06.09 | ₩25,657 | ₩25,657 | ₩21,314 | ₩23,478 | -8.49% | 33.8만 |
|---|
| 2026.06.08 | ₩24,882 | ₩25,670 | ₩24,053 | ₩24,908 | +0.11% | 12.4만 |
|---|
| 2026.06.05 | ₩26,245 | ₩26,298 | ₩23,612 | ₩24,120 | -8.10% | 31.6만 |
|---|
| 2026.06.04 | ₩27,380 | ₩28,837 | ₩25,216 | ₩28,222 | +3.07% | 43만 |
|---|
| 2026.06.03 | ₩31,763 | ₩32,298 | ₩29,398 | ₩31,429 | -1.05% | 29.6만 |
|---|
| 2026.06.02 | ₩29,746 | ₩32,256 | ₩29,746 | ₩31,536 | +6.02% | 48.9만 |
|---|
| 2026.06.01 | ₩27,233 | ₩30,467 | ₩27,073 | ₩30,066 | +10.40% | 52.7만 |
|---|
| 2026.05.29 | ₩25,590 | ₩26,913 | ₩25,176 | ₩26,318 | +2.85% | 26.5만 |
|---|
| 2026.05.28 | ₩24,601 | ₩25,289 | ₩23,545 | ₩25,015 | +1.68% | 19.3만 |
|---|
| 2026.05.27 | ₩26,271 | ₩26,271 | ₩24,521 | ₩24,654 | -6.15% | 38.9만 |
|---|
| 2026.05.26 | ₩25,870 | ₩26,565 | ₩24,588 | ₩25,991 | +0.46% | 38.4만 |
|---|
| 2026.05.22 | ₩24,053 | ₩24,764 | ₩23,158 | ₩24,681 | +2.61% | 40.7만 |
|---|
| 2026.05.21 | ₩20,365 | ₩23,104 | ₩20,365 | ₩22,997 | +12.93% | 50.1만 |
|---|
| 2026.05.20 | ₩20,859 | ₩21,434 | ₩19,844 | ₩20,646 | -1.02% | 43.2만 |
|---|
| 2026.05.19 | ₩20,405 | ₩21,247 | ₩19,643 | ₩20,937 | +2.61% | 26.8만 |
|---|
| 2026.05.18 | ₩21,394 | ₩21,421 | ₩20,098 | ₩21,086 | -1.44% | 37만 |
|---|
| 2026.05.15 | ₩22,169 | ₩22,316 | ₩21,060 | ₩21,193 | -4.40% | 38.9만 |
|---|
| 2026.05.14 | ₩21,421 | ₩22,957 | ₩20,980 | ₩22,931 | +7.05% | 57.2만 |
|---|
| 2026.05.13 | ₩22,156 | ₩22,830 | ₩20,752 | ₩20,793 | -6.15% | 71.9만 |
|---|
| 2026.05.12 | ₩19,510 | ₩21,568 | ₩19,416 | ₩21,487 | +10.14% | 82.7만 |
|---|
| 2026.05.11 | ₩21,380 | ₩21,554 | ₩19,296 | ₩19,750 | -7.63% | 99만 |
|---|
| 2026.05.08 | ₩21,648 | ₩21,915 | ₩20,378 | ₩21,354 | -1.36% | 87.1만 |
|---|
| 2026.05.07 | ₩23,532 | ₩23,853 | ₩20,726 | ₩21,447 | -8.86% | 142.3만 |
|---|
| 2026.05.06 | ₩25,296 | ₩25,798 | ₩20,587 | ₩23,064 | -8.82% | 211.6만 |
|---|
| 2026.05.05 | ₩34,195 | ₩34,195 | ₩31,496 | ₩31,606 | -7.57% | 51.7만 |
|---|
| 2026.05.04 | ₩33,674 | ₩35,011 | ₩32,351 | ₩32,806 | -2.58% | 11.8만 |
|---|
| 2026.05.01 | ₩33,407 | ₩34,169 | ₩32,572 | ₩32,572 | -2.50% | 7.3만 |
|---|
| 2026.04.30 | ₩32,405 | ₩32,953 | ₩30,734 | ₩32,872 | +1.44% | 3.9만 |
|---|
| 2026.04.29 | ₩30,307 | ₩31,122 | ₩29,265 | ₩30,868 | +1.85% | 5.3만 |
|---|
| 2026.04.28 | ₩29,665 | ₩30,440 | ₩28,897 | ₩29,953 | +0.97% | 5.3만 |
|---|
| 2026.04.27 | ₩34,489 | ₩34,489 | ₩31,149 | ₩32,671 | -5.27% | 4.7만 |
|---|
| 2026.04.24 | ₩33,140 | ₩35,545 | ₩33,140 | ₩34,305 | +3.52% | 4.6만 |
|---|
| 2026.04.23 | ₩34,890 | ₩34,890 | ₩31,723 | ₩32,748 | -6.14% | 6만 |
|---|
| 2026.04.22 | ₩33,661 | ₩34,957 | ₩32,285 | ₩34,838 | +3.50% | 7.4만 |
|---|
| 2026.04.21 | ₩31,790 | ₩33,300 | ₩31,055 | ₩32,962 | +3.69% | 7.9만 |
|---|
| 2026.04.20 | ₩30,160 | ₩31,187 | ₩29,967 | ₩30,764 | +2.00% | 4.6만 |
|---|
| 2026.04.17 | ₩29,358 | ₩30,213 | ₩28,477 | ₩29,838 | +1.63% | 6.5만 |
|---|
| 2026.04.16 | ₩26,726 | ₩28,690 | ₩26,084 | ₩28,552 | +6.84% | 5.6만 |
|---|
| 2026.04.15 | ₩26,726 | ₩26,726 | ₩25,122 | ₩26,432 | -1.10% | 5.4만 |
|---|
| 2026.04.14 | ₩26,298 | ₩26,764 | ₩25,229 | ₩26,508 | +0.80% | 5.8만 |
|---|
| 2026.04.13 | ₩23,572 | ₩25,603 | ₩23,519 | ₩25,595 | +8.58% | 3.7만 |
|---|
| 2026.04.10 | ₩24,053 | ₩24,721 | ₩23,652 | ₩24,097 | +0.18% | 3.8만 |
|---|
| 2026.04.09 | ₩23,051 | ₩23,679 | ₩22,102 | ₩23,555 | +2.19% | 5.4만 |
|---|
| 2026.04.08 | ₩22,717 | ₩23,652 | ₩22,262 | ₩23,392 | +2.97% | 4.9만 |
|---|
| 2026.04.07 | ₩18,213 | ₩19,957 | ₩18,213 | ₩19,919 | +9.36% | 4.5만 |
|---|
| 2026.04.06 | ₩18,481 | ₩18,481 | ₩17,666 | ₩17,893 | -3.18% | 2.5만 |
|---|
| 2026.04.02 | ₩16,396 | ₩18,133 | ₩16,329 | ₩18,038 | +10.02% | 3.1만 |
|---|
| 2026.04.01 | ₩18,147 | ₩18,187 | ₩17,519 | ₩17,525 | -3.42% | 7.8만 |
|---|
| 2026.03.31 | ₩16,089 | ₩17,158 | ₩15,761 | ₩17,011 | +5.73% | 3.4만 |
|---|
| 2026.03.30 | ₩16,717 | ₩16,717 | ₩15,202 | ₩15,202 | -9.06% | 1.7만 |
|---|
| 2026.03.27 | ₩16,410 | ₩17,265 | ₩16,410 | ₩16,562 | +0.93% | 2.6만 |
|---|
| 2026.03.26 | ₩19,964 | ₩19,964 | ₩17,062 | ₩17,104 | -14.32% | 13.1만 |
|---|
| 2026.03.25 | ₩20,493 | ₩20,886 | ₩19,777 | ₩20,819 | +1.59% | 3.1만 |
|---|
| 2026.03.24 | ₩20,966 | ₩21,147 | ₩19,176 | ₩19,662 | -6.22% | 3.9만 |
|---|
| 2026.03.23 | ₩20,525 | ₩21,915 | ₩20,525 | ₩21,193 | +3.26% | 4만 |
|---|
| 2026.03.20 | ₩20,759 | ₩20,940 | ₩19,296 | ₩19,796 | -4.64% | 2.4만 |
|---|
| 2026.03.19 | ₩20,432 | ₩21,434 | ₩20,231 | ₩21,401 | +4.74% | 1.7만 |
|---|
| 2026.03.18 | ₩21,180 | ₩21,781 | ₩20,659 | ₩21,430 | +1.18% | 2.4만 |
|---|
| 2026.03.17 | ₩21,300 | ₩21,434 | ₩20,311 | ₩20,452 | -3.98% | 1.9만 |
|---|
| 2026.03.16 | ₩21,314 | ₩21,447 | ₩20,191 | ₩21,208 | -0.50% | 2.4만 |
|---|
| 2026.03.13 | ₩21,434 | ₩21,715 | ₩19,937 | ₩20,660 | -3.61% | 2.4만 |
|---|
| 2026.03.12 | ₩21,594 | ₩21,821 | ₩20,739 | ₩20,818 | -3.60% | 2.3만 |
|---|
| 2026.03.11 | ₩22,689 | ₩23,064 | ₩22,075 | ₩22,115 | -2.53% | 1.5만 |
|---|
| 2026.03.10 | ₩22,276 | ₩23,184 | ₩22,276 | ₩22,543 | +1.20% | 2.4만 |
|---|
| 2026.03.09 | ₩19,550 | ₩21,852 | ₩19,550 | ₩21,835 | +11.69% | 1.7만 |
|---|
| 2026.03.06 | ₩21,741 | ₩22,476 | ₩20,552 | ₩20,581 | -5.33% | 4.8만 |
|---|
| 2026.03.05 | ₩21,541 | ₩22,663 | ₩21,066 | ₩22,607 | +4.95% | 5.3만 |
|---|
| 2026.03.04 | ₩19,269 | ₩21,394 | ₩19,269 | ₩21,274 | +10.40% | 4.5만 |
|---|
| 2026.03.03 | ₩18,641 | ₩18,654 | ₩17,679 | ₩18,263 | -2.03% | 6.9만 |
|---|
| 2026.03.02 | ₩19,830 | ₩20,038 | ₩19,115 | ₩19,657 | -0.88% | 2.8만 |
|---|
| 2026.02.27 | ₩19,069 | ₩20,996 | ₩19,069 | ₩20,996 | +10.11% | 3.2만 |
|---|
| 2026.02.26 | ₩20,366 | ₩20,366 | ₩19,042 | ₩19,999 | -1.80% | 5.1만 |
|---|
| 2026.02.25 | ₩19,897 | ₩21,113 | ₩19,897 | ₩20,914 | +5.11% | 2.4만 |
|---|
| 2026.02.24 | ₩20,164 | ₩20,164 | ₩18,414 | ₩19,591 | -2.84% | 7.3만 |
|---|
| 2026.02.23 | ₩20,352 | ₩20,352 | ₩18,922 | ₩19,220 | -5.56% | 17.8만 |
|---|
| 2026.02.20 | ₩21,715 | ₩22,717 | ₩20,766 | ₩20,918 | -3.67% | 3.1만 |
|---|
| 2026.02.19 | ₩23,091 | ₩23,091 | ₩21,821 | ₩22,323 | -3.33% | 3.1만 |
|---|
| 2026.02.18 | ₩22,877 | ₩23,879 | ₩22,475 | ₩23,253 | +1.64% | 4만 |
|---|
| 2026.02.17 | ₩24,000 | ₩24,654 | ₩23,592 | ₩24,231 | +0.96% | 10.7만 |
|---|
| 2026.02.13 | ₩25,910 | ₩26,178 | ₩22,959 | ₩23,885 | -7.82% | 23.9만 |
|---|
| 2026.02.12 | ₩22,824 | ₩22,824 | ₩20,906 | ₩22,054 | -3.37% | 25.9만 |
|---|
| 2026.02.11 | ₩25,082 | ₩25,082 | ₩22,992 | ₩23,890 | -4.75% | 9.8만 |
|---|
| 2026.02.10 | ₩25,162 | ₩25,194 | ₩24,374 | ₩24,792 | -1.47% | 4.1만 |
|---|
| 2026.02.09 | ₩22,997 | ₩24,280 | ₩22,730 | ₩24,155 | +5.03% | 5.1만 |
|---|
| 2026.02.06 | ₩21,380 | ₩22,733 | ₩21,033 | ₩22,733 | +6.32% | 2.8만 |
|---|
| 2026.02.05 | ₩19,737 | ₩20,619 | ₩19,015 | ₩20,013 | +1.40% | 5.6만 |
|---|
| 2026.02.04 | ₩23,318 | ₩23,318 | ₩20,231 | ₩20,565 | -11.81% | 4.8만 |
|---|
| 2026.02.03 | ₩24,133 | ₩24,721 | ₩22,409 | ₩23,649 | -2.00% | 6.4만 |
|---|
| 2026.02.02 | ₩24,026 | ₩24,674 | ₩23,251 | ₩23,290 | -3.06% | 2.3만 |
|---|
| 2026.01.30 | ₩25,616 | ₩26,418 | ₩24,454 | ₩24,546 | -4.18% | 7.7만 |
|---|
| 2026.01.29 | ₩27,835 | ₩27,914 | ₩25,910 | ₩26,823 | -3.63% | 11.2만 |
|---|
| 2026.01.28 | ₩27,567 | ₩28,089 | ₩25,937 | ₩27,594 | +0.10% | 14.9만 |
|---|
| 2026.01.27 | ₩25,977 | ₩27,141 | ₩25,363 | ₩26,285 | +1.18% | 12.3만 |
|---|
| 2026.01.26 | ₩24,240 | ₩26,152 | ₩24,240 | ₩25,336 | +4.52% | 7.1만 |
|---|
| 2026.01.23 | ₩23,412 | ₩23,585 | ₩22,516 | ₩22,829 | -2.49% | 6.4만 |
|---|
| 2026.01.22 | ₩23,706 | ₩25,910 | ₩23,291 | ₩23,492 | -0.90% | 19.4만 |
|---|
| 2026.01.21 | ₩20,031 | ₩20,712 | ₩19,389 | ₩19,984 | -0.23% | 3.8만 |
|---|
| 2026.01.20 | ₩20,485 | ₩20,913 | ₩19,951 | ₩20,084 | -1.96% | 5.5만 |
|---|
| 2026.01.16 | ₩21,581 | ₩21,581 | ₩20,766 | ₩20,913 | -3.10% | 6.2만 |
|---|
| 2026.01.15 | ₩20,338 | ₩21,955 | ₩20,338 | ₩21,119 | +3.84% | 14.9만 |
|---|
| 2026.01.14 | ₩20,579 | ₩20,732 | ₩19,015 | ₩19,417 | -5.64% | 18.3만 |
|---|
| 2026.01.13 | ₩19,122 | ₩21,211 | ₩19,122 | ₩20,993 | +9.78% | 12.3만 |
|---|
| 2026.01.12 | ₩18,521 | ₩19,349 | ₩18,026 | ₩19,055 | +2.89% | 10만 |
|---|
| 2026.01.09 | ₩19,136 | ₩19,389 | ₩18,675 | ₩18,908 | -1.19% | 10.5만 |
|---|
| 2026.01.08 | ₩20,646 | ₩20,646 | ₩18,883 | ₩19,189 | -7.06% | 10.5만 |
|---|
| 2026.01.07 | ₩21,367 | ₩21,674 | ₩20,859 | ₩21,247 | -0.56% | 4.4만 |
|---|
| 2026.01.06 | ₩24,100 | ₩24,100 | ₩21,995 | ₩22,102 | -8.29% | 5.6만 |
|---|
| 2026.01.05 | ₩23,652 | ₩24,935 | ₩22,944 | ₩23,612 | -0.17% | 7.1만 |
|---|
| 2026.01.02 | ₩22,824 | ₩23,305 | ₩22,025 | ₩22,455 | -1.62% | 3.9만 |
|---|
| 2025.12.31 | ₩22,115 | ₩22,164 | ₩21,568 | ₩21,641 | -2.15% | 1.7만 |
|---|
| 2025.12.30 | ₩22,677 | ₩22,717 | ₩22,049 | ₩22,142 | -2.36% | 2.4만 |
|---|
| 2025.12.29 | ₩21,621 | ₩22,984 | ₩21,621 | ₩22,677 | +4.88% | 4.8만 |
|---|
| 2025.12.26 | ₩21,848 | ₩22,001 | ₩21,527 | ₩21,982 | +0.61% | 1.5만 |
|---|
| 2025.12.24 | ₩21,614 | ₩21,767 | ₩21,501 | ₩21,708 | +0.43% | 2.5만 |
|---|
| 2025.12.23 | ₩21,487 | ₩21,942 | ₩21,327 | ₩21,799 | +1.45% | 2.3만 |
|---|
| 2025.12.22 | ₩22,476 | ₩22,530 | ₩21,447 | ₩21,535 | -4.19% | 4.1만 |
|---|
| 2025.12.19 | ₩19,937 | ₩22,156 | ₩19,937 | ₩21,808 | +9.38% | 6.7만 |
|---|
| 2025.12.18 | ₩19,617 | ₩20,445 | ₩19,496 | ₩19,715 | +0.50% | 3.7만 |
|---|
| 2025.12.17 | ₩20,158 | ₩20,158 | ₩18,908 | ₩19,013 | -5.68% | 3.1만 |
|---|
| 2025.12.16 | ₩20,071 | ₩20,525 | ₩19,977 | ₩20,205 | +0.67% | 1.5만 |
|---|
| 2025.12.15 | ₩20,271 | ₩20,525 | ₩19,550 | ₩20,194 | -0.38% | 2.5만 |
|---|
| 2025.12.12 | ₩22,770 | ₩22,770 | ₩19,697 | ₩19,844 | -12.85% | 7.6만 |
|---|
| 2025.12.11 | ₩23,719 | ₩23,719 | ₩21,427 | ₩23,184 | -2.25% | 6.5만 |
|---|
| 2025.12.10 | ₩22,049 | ₩22,984 | ₩21,928 | ₩22,523 | +2.15% | 3.4만 |
|---|
| 2025.12.09 | ₩21,220 | ₩21,875 | ₩20,806 | ₩21,688 | +2.20% | 5.3만 |
|---|
| 2025.12.08 | ₩21,688 | ₩22,864 | ₩21,327 | ₩21,434 | -1.17% | 7.7만 |
|---|
| 2025.12.05 | ₩21,033 | ₩21,541 | ₩20,846 | ₩21,187 | +0.73% | 3.3만 |
|---|
| 2025.12.04 | ₩20,712 | ₩21,928 | ₩20,712 | ₩21,236 | +2.53% | 5.8만 |
|---|
| 2025.12.03 | ₩20,539 | ₩21,220 | ₩19,777 | ₩21,022 | +2.36% | 3.6만 |
|---|
| 2025.12.02 | ₩21,661 | ₩21,982 | ₩20,579 | ₩20,831 | -3.83% | 3만 |
|---|
| 2025.12.01 | ₩21,421 | ₩21,434 | ₩20,472 | ₩21,111 | -1.45% | 5.3만 |
|---|
| 2025.11.28 | ₩21,514 | ₩22,182 | ₩21,394 | ₩21,963 | +2.09% | 3.5만 |
|---|
| 2025.11.26 | ₩21,661 | ₩21,661 | ₩20,311 | ₩21,073 | -2.71% | 4.4만 |
|---|
| 2025.11.25 | ₩19,617 | ₩20,469 | ₩19,427 | ₩20,201 | +2.98% | 8.3만 |
|---|
| 2025.11.24 | ₩18,320 | ₩19,335 | ₩18,160 | ₩19,335 | +5.54% | 3.8만 |
|---|
| 2025.11.21 | ₩18,240 | ₩18,507 | ₩17,146 | ₩17,839 | -2.20% | 6.6만 |
|---|
| 2025.11.20 | ₩21,795 | ₩22,396 | ₩18,427 | ₩18,576 | -14.77% | 6.3만 |
|---|
| 2025.11.19 | ₩19,817 | ₩20,726 | ₩19,723 | ₩20,199 | +1.93% | 2.6만 |
|---|
| 2025.11.18 | ₩20,833 | ₩20,833 | ₩19,670 | ₩19,860 | -4.67% | 4.6만 |
|---|
| 2025.11.17 | ₩22,717 | ₩23,037 | ₩20,512 | ₩21,068 | -7.26% | 3.4만 |
|---|
| 2025.11.14 | ₩20,525 | ₩23,786 | ₩20,525 | ₩22,448 | +9.37% | 7.2만 |
|---|
| 2025.11.13 | ₩23,746 | ₩23,933 | ₩21,876 | ₩22,127 | -6.81% | 5.5만 |
|---|
| 2025.11.12 | ₩24,106 | ₩24,106 | ₩23,512 | ₩23,837 | -1.12% | 2만 |
|---|
| 2025.11.11 | ₩24,066 | ₩24,233 | ₩23,138 | ₩23,825 | -1.00% | 2.9만 |
|---|
| 2025.11.10 | ₩24,895 | ₩25,202 | ₩23,799 | ₩24,721 | -0.70% | 5.3만 |
|---|
| 2025.11.07 | ₩22,984 | ₩24,601 | ₩22,984 | ₩23,839 | +3.72% | 9.6만 |
|---|
| 2025.11.06 | ₩25,977 | ₩26,271 | ₩23,091 | ₩23,540 | -9.38% | 14만 |
|---|
| 2025.11.05 | ₩26,819 | ₩28,850 | ₩25,884 | ₩25,973 | -3.15% | 31.8만 |
|---|
| 2025.11.04 | ₩30,868 | ₩32,719 | ₩30,561 | ₩31,242 | +1.21% | 17.5만 |
|---|
| 2025.11.03 | ₩34,129 | ₩34,209 | ₩32,071 | ₩33,060 | -3.13% | 9.1만 |
|---|
| 2025.10.31 | ₩33,982 | ₩34,957 | ₩32,341 | ₩33,061 | -2.71% | 6.7만 |
|---|
| 2025.10.30 | ₩35,158 | ₩36,039 | ₩33,367 | ₩33,435 | -4.90% | 6.2만 |
|---|
| 2025.10.29 | ₩33,033 | ₩35,051 | ₩32,886 | ₩35,000 | +5.95% | 9.6만 |
|---|
| 2025.10.28 | ₩32,592 | ₩33,514 | ₩31,095 | ₩32,826 | +0.72% | 6.8만 |
|---|
| 2025.10.27 | ₩32,271 | ₩33,126 | ₩32,206 | ₩32,712 | +1.37% | 4.8만 |
|---|
| 2025.10.24 | ₩31,737 | ₩32,378 | ₩31,175 | ₩31,746 | +0.03% | 6.5만 |
|---|
| 2025.10.23 | ₩29,064 | ₩31,630 | ₩29,064 | ₩31,191 | +7.32% | 9.4만 |
|---|
| 2025.10.22 | ₩28,690 | ₩29,091 | ₩26,859 | ₩28,751 | +0.21% | 5.6만 |
|---|
| 2025.10.21 | ₩28,530 | ₩29,170 | ₩27,890 | ₩28,579 | +0.17% | 3.4만 |
|---|
| 2025.10.20 | ₩28,783 | ₩29,946 | ₩28,677 | ₩28,711 | -0.25% | 6.8만 |
|---|
| 2025.10.17 | ₩27,527 | ₩27,835 | ₩26,111 | ₩27,445 | -0.30% | 9.9만 |
|---|
| 2025.10.16 | ₩28,075 | ₩29,224 | ₩27,848 | ₩28,596 | +1.86% | 11.4만 |
|---|
| 2025.10.15 | ₩26,806 | ₩28,369 | ₩26,565 | ₩27,670 | +3.23% | 12.6만 |
|---|
| 2025.10.14 | ₩27,501 | ₩27,861 | ₩25,290 | ₩26,017 | -5.39% | 20.6만 |
|---|
| 2025.10.13 | ₩35,104 | ₩35,104 | ₩28,610 | ₩29,460 | -16.08% | 21만 |
|---|
| 2025.10.10 | ₩34,636 | ₩35,866 | ₩32,031 | ₩32,306 | -6.73% | 26.1만 |
|---|