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 | ₩40,073 | ₩41,316 | ₩40,073 | ₩41,053 | +2.44% | 2.3만 |
| 2026.10.08 | ₩40,287 | ₩41,409 | ₩38,457 | ₩38,895 | -3.45% | 4.5만 |
| 2026.10.07 | ₩39,486 | ₩41,461 | ₩38,377 | ₩40,887 | +3.55% | 6.8만 |
| 2026.10.06 | ₩38,457 | ₩41,022 | ₩38,230 | ₩40,821 | +6.15% | 7.6만 |
| 2026.10.05 | ₩37,829 | ₩38,257 | ₩37,268 | ₩37,677 | -0.40% | 1.8만 |
| 2026.10.02 | ₩37,893 | ₩37,936 | ₩36,901 | ₩37,908 | +0.04% | 1.9만 |
| 2026.10.01 | ₩36,734 | ₩37,402 | ₩35,866 | ₩36,850 | +0.32% | 4.4만 |
| 2026.09.30 | ₩37,402 | ₩37,736 | ₩36,534 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,787 |
| -1.64% |
| 1.2만 |
| 2026.09.29 | ₩38,110 | ₩38,110 | ₩35,826 | ₩36,260 | -4.85% | 1.9만 |
|---|
| 2026.09.28 | ₩37,883 | ₩37,896 | ₩36,562 | ₩37,089 | -2.09% | 1.1만 |
|---|
| 2026.09.25 | ₩38,470 | ₩39,659 | ₩37,455 | ₩37,896 | -1.49% | 2.9만 |
|---|
| 2026.09.24 | ₩35,839 | ₩37,669 | ₩35,184 | ₩37,575 | +4.85% | 2.6만 |
|---|
| 2026.09.23 | ₩37,270 | ₩37,362 | ₩35,895 | ₩36,607 | -1.78% | 1.9만 |
|---|
| 2026.09.22 | ₩37,469 | ₩38,243 | ₩36,627 | ₩37,135 | -0.89% | 3.2만 |
|---|
| 2026.09.21 | ₩36,547 | ₩37,602 | ₩35,932 | ₩37,575 | +2.81% | 5.8만 |
|---|
| 2026.09.18 | ₩36,614 | ₩36,614 | ₩34,517 | ₩35,532 | -2.96% | 3.7만 |
|---|
| 2026.09.17 | ₩37,095 | ₩37,175 | ₩33,835 | ₩35,526 | -4.23% | 6.6만 |
|---|
| 2026.09.16 | ₩34,797 | ₩35,665 | ₩33,902 | ₩34,786 | -0.03% | 5.9만 |
|---|
| 2026.09.15 | ₩33,595 | ₩33,742 | ₩32,473 | ₩33,248 | -1.03% | 3.5만 |
|---|
| 2026.09.14 | ₩32,219 | ₩32,593 | ₩30,950 | ₩31,404 | -2.53% | 4.4만 |
|---|
| 2026.09.11 | ₩33,261 | ₩35,799 | ₩32,994 | ₩35,732 | +7.43% | 3.8만 |
|---|
| 2026.09.10 | ₩32,486 | ₩33,448 | ₩32,120 | ₩32,120 | -1.13% | 2.8만 |
|---|
| 2026.09.09 | ₩34,476 | ₩34,830 | ₩33,248 | ₩33,515 | -2.79% | 3만 |
|---|
| 2026.09.08 | ₩34,864 | ₩36,278 | ₩34,156 | ₩34,217 | -1.85% | 3.5만 |
|---|
| 2026.09.04 | ₩33,849 | ₩34,904 | ₩33,035 | ₩33,795 | -0.16% | 3만 |
|---|
| 2026.09.03 | ₩30,723 | ₩33,174 | ₩29,855 | ₩33,003 | +7.42% | 4.2만 |
|---|
| 2026.09.02 | ₩32,072 | ₩32,406 | ₩30,643 | ₩31,225 | -2.64% | 3.2만 |
|---|
| 2026.09.01 | ₩34,570 | ₩34,570 | ₩32,219 | ₩32,526 | -5.91% | 2.7만 |
|---|
| 2026.08.31 | ₩34,744 | ₩35,385 | ₩34,263 | ₩34,690 | -0.15% | 2.1만 |
|---|
| 2026.08.28 | ₩35,819 | ₩35,819 | ₩34,436 | ₩34,676 | -3.19% | 3.8만 |
|---|
| 2026.08.27 | ₩38,537 | ₩38,537 | ₩36,093 | ₩36,908 | -4.23% | 3.1만 |
|---|
| 2026.08.26 | ₩34,062 | ₩37,575 | ₩33,915 | ₩37,064 | +8.81% | 12.2만 |
|---|
| 2026.08.25 | ₩33,608 | ₩33,728 | ₩32,397 | ₩33,210 | -1.18% | 1.9만 |
|---|
| 2026.08.24 | ₩31,671 | ₩32,954 | ₩31,551 | ₩32,271 | +1.89% | 3.8만 |
|---|
| 2026.08.21 | ₩31,271 | ₩33,114 | ₩31,044 | ₩32,656 | +4.43% | 5.8만 |
|---|
| 2026.08.20 | ₩31,818 | ₩32,019 | ₩30,870 | ₩30,959 | -2.70% | 3.2만 |
|---|
| 2026.08.19 | ₩34,096 | ₩34,096 | ₩31,164 | ₩31,809 | -6.71% | 4.7만 |
|---|
| 2026.08.18 | ₩34,957 | ₩36,013 | ₩32,898 | ₩34,096 | -2.46% | 4.9만 |
|---|
| 2026.08.17 | ₩37,148 | ₩37,588 | ₩36,373 | ₩37,554 | +1.09% | 12.3만 |
|---|
| 2026.08.14 | ₩38,818 | ₩38,818 | ₩36,266 | ₩36,463 | -6.07% | 3.6만 |
|---|
| 2026.08.13 | ₩40,474 | ₩40,701 | ₩38,210 | ₩38,437 | -5.03% | 6.8만 |
|---|
| 2026.08.12 | ₩38,617 | ₩41,175 | ₩38,557 | ₩40,696 | +5.38% | 17.7만 |
|---|
| 2026.08.11 | ₩35,198 | ₩36,761 | ₩33,833 | ₩36,240 | +2.96% | 12만 |
|---|
| 2026.08.10 | ₩34,597 | ₩35,599 | ₩32,661 | ₩34,036 | -1.62% | 6.1만 |
|---|
| 2026.08.07 | ₩36,427 | ₩36,427 | ₩32,740 | ₩32,980 | -9.46% | 11.9만 |
|---|
| 2026.08.06 | ₩34,744 | ₩36,113 | ₩33,501 | ₩34,316 | -1.23% | 9.5만 |
|---|
| 2026.08.05 | ₩41,249 | ₩42,398 | ₩34,228 | ₩36,483 | -11.55% | 62.1만 |
|---|
| 2026.08.04 | ₩33,261 | ₩35,237 | ₩32,951 | ₩33,782 | +1.57% | 37.9만 |
|---|
| 2026.08.03 | ₩29,320 | ₩32,406 | ₩28,160 | ₩32,107 | +9.50% | 9.5만 |
|---|
| 2026.07.31 | ₩29,588 | ₩31,360 | ₩29,014 | ₩30,529 | +3.18% | 5.4만 |
|---|
| 2026.07.30 | ₩26,128 | ₩27,677 | ₩25,994 | ₩27,302 | +4.49% | 4.3만 |
|---|
| 2026.07.29 | ₩26,434 | ₩26,434 | ₩23,323 | ₩23,569 | -10.84% | 6.2만 |
|---|
| 2026.07.28 | ₩25,927 | ₩27,424 | ₩24,064 | ₩27,326 | +5.39% | 6.5만 |
|---|
| 2026.07.27 | ₩29,254 | ₩29,601 | ₩26,288 | ₩27,664 | -5.43% | 2.2만 |
|---|
| 2026.07.24 | ₩29,120 | ₩29,935 | ₩27,864 | ₩28,787 | -1.14% | 2만 |
|---|
| 2026.07.23 | ₩28,906 | ₩30,429 | ₩28,839 | ₩29,601 | +2.40% | 4만 |
|---|
| 2026.07.22 | ₩28,345 | ₩29,668 | ₩28,105 | ₩29,315 | +3.42% | 2.8만 |
|---|
| 2026.07.21 | ₩28,746 | ₩30,068 | ₩28,733 | ₩29,067 | +1.12% | 5만 |
|---|
| 2026.07.20 | ₩27,731 | ₩28,519 | ₩27,263 | ₩27,389 | -1.23% | 3.1만 |
|---|
| 2026.07.17 | ₩25,220 | ₩28,038 | ₩23,710 | ₩27,210 | +7.89% | 6.4만 |
|---|
| 2026.07.16 | ₩26,716 | ₩27,397 | ₩25,727 | ₩27,103 | +1.45% | 16.3만 |
|---|
| 2026.07.15 | ₩32,793 | ₩32,793 | ₩26,503 | ₩28,292 | -13.73% | 9.6만 |
|---|
| 2026.07.14 | ₩32,500 | ₩33,154 | ₩30,670 | ₩32,019 | -1.48% | 18.6만 |
|---|
| 2026.07.13 | ₩33,915 | ₩34,597 | ₩31,458 | ₩31,551 | -6.97% | 21만 |
|---|
| 2026.07.10 | ₩32,606 | ₩33,982 | ₩32,500 | ₩33,702 | +3.36% | 17.4만 |
|---|
| 2026.07.09 | ₩33,775 | ₩34,730 | ₩31,284 | ₩32,967 | -2.39% | 44만 |
|---|
| 2026.07.08 | ₩26,302 | ₩31,738 | ₩26,302 | ₩31,658 | +20.37% | 54.2만 |
|---|
| 2026.07.07 | ₩27,864 | ₩27,864 | ₩25,781 | ₩26,943 | -3.31% | 8.5만 |
|---|
| 2026.07.06 | ₩25,901 | ₩30,523 | ₩25,714 | ₩29,105 | +12.37% | 12.9만 |
|---|
| 2026.07.02 | ₩26,822 | ₩27,557 | ₩24,204 | ₩25,139 | -6.27% | 8.6만 |
|---|
| 2026.07.01 | ₩26,435 | ₩28,586 | ₩25,313 | ₩27,454 | +3.86% | 9.5만 |
|---|
| 2026.06.30 | ₩26,889 | ₩29,360 | ₩26,327 | ₩28,546 | +6.16% | 11.7만 |
|---|
| 2026.06.29 | ₩24,992 | ₩27,103 | ₩23,856 | ₩26,595 | +6.41% | 11.6만 |
|---|
| 2026.06.26 | ₩25,286 | ₩25,647 | ₩23,750 | ₩24,685 | -2.38% | 11.5만 |
|---|
| 2026.06.25 | ₩28,118 | ₩28,733 | ₩25,380 | ₩27,317 | -2.85% | 13.6만 |
|---|
| 2026.06.24 | ₩26,181 | ₩27,259 | ₩25,794 | ₩26,061 | -0.46% | 5.9만 |
|---|
| 2026.06.23 | ₩27,076 | ₩27,116 | ₩25,366 | ₩26,181 | -3.31% | 14.5만 |
|---|
| 2026.06.22 | ₩29,214 | ₩30,738 | ₩27,971 | ₩30,509 | +4.44% | 12.9만 |
|---|
| 2026.06.18 | ₩29,527 | ₩29,654 | ₩28,305 | ₩28,839 | -2.33% | 14.3만 |
|---|
| 2026.06.17 | ₩28,860 | ₩29,494 | ₩27,036 | ₩27,424 | -4.98% | 9.4만 |
|---|
| 2026.06.16 | ₩28,940 | ₩29,495 | ₩28,051 | ₩28,385 | -1.92% | 14.2만 |
|---|
| 2026.06.15 | ₩28,706 | ₩28,839 | ₩27,143 | ₩28,773 | +0.23% | 16.7만 |
|---|
| 2026.06.12 | ₩25,714 | ₩27,557 | ₩25,680 | ₩26,849 | +4.42% | 27.8만 |
|---|
| 2026.06.11 | ₩23,937 | ₩24,966 | ₩23,042 | ₩24,712 | +3.24% | 13.5만 |
|---|
| 2026.06.10 | ₩23,042 | ₩24,284 | ₩22,795 | ₩23,390 | +1.51% | 8.9만 |
|---|
| 2026.06.09 | ₩25,647 | ₩25,647 | ₩21,306 | ₩23,470 | -8.49% | 33.8만 |
|---|
| 2026.06.08 | ₩24,872 | ₩25,660 | ₩24,044 | ₩24,899 | +0.11% | 12.4만 |
|---|
| 2026.06.05 | ₩26,235 | ₩26,288 | ₩23,603 | ₩24,111 | -8.10% | 31.6만 |
|---|
| 2026.06.04 | ₩27,370 | ₩28,826 | ₩25,206 | ₩28,212 | +3.07% | 43만 |
|---|
| 2026.06.03 | ₩31,751 | ₩32,286 | ₩29,387 | ₩31,418 | -1.05% | 29.6만 |
|---|
| 2026.06.02 | ₩29,734 | ₩32,244 | ₩29,734 | ₩31,524 | +6.02% | 48.9만 |
|---|
| 2026.06.01 | ₩27,223 | ₩30,456 | ₩27,063 | ₩30,055 | +10.40% | 52.7만 |
|---|
| 2026.05.29 | ₩25,580 | ₩26,903 | ₩25,166 | ₩26,308 | +2.85% | 26.5만 |
|---|
| 2026.05.28 | ₩24,592 | ₩25,280 | ₩23,536 | ₩25,006 | +1.68% | 19.3만 |
|---|
| 2026.05.27 | ₩26,261 | ₩26,261 | ₩24,512 | ₩24,645 | -6.15% | 38.9만 |
|---|
| 2026.05.26 | ₩25,861 | ₩26,555 | ₩24,578 | ₩25,981 | +0.46% | 38.4만 |
|---|
| 2026.05.22 | ₩24,044 | ₩24,755 | ₩23,149 | ₩24,672 | +2.61% | 40.7만 |
|---|
| 2026.05.21 | ₩20,357 | ₩23,096 | ₩20,357 | ₩22,989 | +12.93% | 50.1만 |
|---|
| 2026.05.20 | ₩20,852 | ₩21,426 | ₩19,836 | ₩20,638 | -1.02% | 43.2만 |
|---|
| 2026.05.19 | ₩20,397 | ₩21,239 | ₩19,636 | ₩20,929 | +2.61% | 26.8만 |
|---|
| 2026.05.18 | ₩21,386 | ₩21,413 | ₩20,090 | ₩21,079 | -1.44% | 37만 |
|---|
| 2026.05.15 | ₩22,161 | ₩22,308 | ₩21,052 | ₩21,185 | -4.40% | 38.9만 |
|---|
| 2026.05.14 | ₩21,413 | ₩22,949 | ₩20,972 | ₩22,922 | +7.05% | 57.2만 |
|---|
| 2026.05.13 | ₩22,147 | ₩22,822 | ₩20,745 | ₩20,785 | -6.15% | 71.9만 |
|---|
| 2026.05.12 | ₩19,502 | ₩21,559 | ₩19,409 | ₩21,479 | +10.14% | 82.7만 |
|---|
| 2026.05.11 | ₩21,372 | ₩21,546 | ₩19,289 | ₩19,743 | -7.63% | 99만 |
|---|
| 2026.05.08 | ₩21,640 | ₩21,907 | ₩20,371 | ₩21,346 | -1.36% | 87.1만 |
|---|
| 2026.05.07 | ₩23,523 | ₩23,844 | ₩20,718 | ₩21,439 | -8.86% | 142.3만 |
|---|
| 2026.05.06 | ₩25,286 | ₩25,789 | ₩20,579 | ₩23,056 | -8.82% | 211.6만 |
|---|
| 2026.05.05 | ₩34,183 | ₩34,183 | ₩31,484 | ₩31,594 | -7.57% | 51.7만 |
|---|
| 2026.05.04 | ₩33,662 | ₩34,997 | ₩32,339 | ₩32,793 | -2.58% | 11.8만 |
|---|
| 2026.05.01 | ₩33,395 | ₩34,156 | ₩32,560 | ₩32,560 | -2.50% | 7.3만 |
|---|
| 2026.04.30 | ₩32,393 | ₩32,940 | ₩30,723 | ₩32,860 | +1.44% | 3.9만 |
|---|
| 2026.04.29 | ₩30,295 | ₩31,110 | ₩29,254 | ₩30,857 | +1.85% | 5.3만 |
|---|
| 2026.04.28 | ₩29,654 | ₩30,429 | ₩28,886 | ₩29,942 | +0.97% | 5.3만 |
|---|
| 2026.04.27 | ₩34,476 | ₩34,476 | ₩31,137 | ₩32,658 | -5.27% | 4.7만 |
|---|
| 2026.04.24 | ₩33,127 | ₩35,532 | ₩33,127 | ₩34,292 | +3.52% | 4.6만 |
|---|
| 2026.04.23 | ₩34,877 | ₩34,877 | ₩31,711 | ₩32,736 | -6.14% | 6만 |
|---|
| 2026.04.22 | ₩33,648 | ₩34,944 | ₩32,272 | ₩34,825 | +3.50% | 7.4만 |
|---|
| 2026.04.21 | ₩31,778 | ₩33,288 | ₩31,044 | ₩32,950 | +3.69% | 7.9만 |
|---|
| 2026.04.20 | ₩30,149 | ₩31,176 | ₩29,956 | ₩30,752 | +2.00% | 4.6만 |
|---|
| 2026.04.17 | ₩29,347 | ₩30,202 | ₩28,467 | ₩29,827 | +1.63% | 6.5만 |
|---|
| 2026.04.16 | ₩26,716 | ₩28,679 | ₩26,074 | ₩28,542 | +6.84% | 5.6만 |
|---|
| 2026.04.15 | ₩26,716 | ₩26,716 | ₩25,113 | ₩26,422 | -1.10% | 5.4만 |
|---|
| 2026.04.14 | ₩26,288 | ₩26,754 | ₩25,220 | ₩26,498 | +0.80% | 5.8만 |
|---|
| 2026.04.13 | ₩23,563 | ₩25,594 | ₩23,510 | ₩25,586 | +8.58% | 3.7만 |
|---|
| 2026.04.10 | ₩24,044 | ₩24,712 | ₩23,643 | ₩24,088 | +0.18% | 3.8만 |
|---|
| 2026.04.09 | ₩23,042 | ₩23,670 | ₩22,094 | ₩23,546 | +2.19% | 5.4만 |
|---|
| 2026.04.08 | ₩22,708 | ₩23,643 | ₩22,254 | ₩23,383 | +2.97% | 4.9만 |
|---|
| 2026.04.07 | ₩18,207 | ₩19,950 | ₩18,207 | ₩19,911 | +9.36% | 4.5만 |
|---|
| 2026.04.06 | ₩18,474 | ₩18,474 | ₩17,659 | ₩17,886 | -3.18% | 2.5만 |
|---|
| 2026.04.02 | ₩16,390 | ₩18,127 | ₩16,323 | ₩18,032 | +10.02% | 3.1만 |
|---|
| 2026.04.01 | ₩18,140 | ₩18,180 | ₩17,512 | ₩17,519 | -3.42% | 7.8만 |
|---|
| 2026.03.31 | ₩16,083 | ₩17,151 | ₩15,756 | ₩17,004 | +5.73% | 3.4만 |
|---|
| 2026.03.30 | ₩16,711 | ₩16,711 | ₩15,196 | ₩15,196 | -9.06% | 1.7만 |
|---|
| 2026.03.27 | ₩16,403 | ₩17,258 | ₩16,403 | ₩16,556 | +0.93% | 2.6만 |
|---|
| 2026.03.26 | ₩19,957 | ₩19,957 | ₩17,055 | ₩17,098 | -14.32% | 13.1만 |
|---|
| 2026.03.25 | ₩20,486 | ₩20,878 | ₩19,770 | ₩20,811 | +1.59% | 3.1만 |
|---|
| 2026.03.24 | ₩20,958 | ₩21,139 | ₩19,168 | ₩19,655 | -6.22% | 3.9만 |
|---|
| 2026.03.23 | ₩20,518 | ₩21,907 | ₩20,518 | ₩21,185 | +3.26% | 4만 |
|---|
| 2026.03.20 | ₩20,751 | ₩20,932 | ₩19,289 | ₩19,788 | -4.64% | 2.4만 |
|---|
| 2026.03.19 | ₩20,424 | ₩21,426 | ₩20,224 | ₩21,393 | +4.74% | 1.7만 |
|---|
| 2026.03.18 | ₩21,172 | ₩21,773 | ₩20,651 | ₩21,422 | +1.18% | 2.4만 |
|---|
| 2026.03.17 | ₩21,292 | ₩21,426 | ₩20,304 | ₩20,444 | -3.98% | 1.9만 |
|---|
| 2026.03.16 | ₩21,306 | ₩21,439 | ₩20,184 | ₩21,200 | -0.50% | 2.4만 |
|---|
| 2026.03.13 | ₩21,426 | ₩21,706 | ₩19,930 | ₩20,652 | -3.61% | 2.4만 |
|---|
| 2026.03.12 | ₩21,586 | ₩21,813 | ₩20,731 | ₩20,810 | -3.60% | 2.3만 |
|---|
| 2026.03.11 | ₩22,680 | ₩23,056 | ₩22,067 | ₩22,107 | -2.53% | 1.5만 |
|---|
| 2026.03.10 | ₩22,267 | ₩23,176 | ₩22,267 | ₩22,535 | +1.20% | 2.4만 |
|---|
| 2026.03.09 | ₩19,542 | ₩21,844 | ₩19,542 | ₩21,827 | +11.69% | 1.7만 |
|---|
| 2026.03.06 | ₩21,733 | ₩22,468 | ₩20,544 | ₩20,574 | -5.33% | 4.8만 |
|---|
| 2026.03.05 | ₩21,533 | ₩22,655 | ₩21,059 | ₩22,599 | +4.95% | 5.3만 |
|---|
| 2026.03.04 | ₩19,262 | ₩21,386 | ₩19,262 | ₩21,266 | +10.40% | 4.5만 |
|---|
| 2026.03.03 | ₩18,634 | ₩18,647 | ₩17,672 | ₩18,256 | -2.03% | 6.9만 |
|---|
| 2026.03.02 | ₩19,823 | ₩20,030 | ₩19,108 | ₩19,649 | -0.88% | 2.8만 |
|---|
| 2026.02.27 | ₩19,062 | ₩20,988 | ₩19,062 | ₩20,988 | +10.11% | 3.2만 |
|---|
| 2026.02.26 | ₩20,359 | ₩20,359 | ₩19,035 | ₩19,991 | -1.80% | 5.1만 |
|---|
| 2026.02.25 | ₩19,890 | ₩21,105 | ₩19,890 | ₩20,906 | +5.11% | 2.4만 |
|---|
| 2026.02.24 | ₩20,157 | ₩20,157 | ₩18,407 | ₩19,584 | -2.84% | 7.3만 |
|---|
| 2026.02.23 | ₩20,344 | ₩20,344 | ₩18,915 | ₩19,213 | -5.56% | 17.8만 |
|---|
| 2026.02.20 | ₩21,706 | ₩22,708 | ₩20,758 | ₩20,910 | -3.67% | 3.1만 |
|---|
| 2026.02.19 | ₩23,082 | ₩23,082 | ₩21,813 | ₩22,314 | -3.33% | 3.1만 |
|---|
| 2026.02.18 | ₩22,869 | ₩23,870 | ₩22,466 | ₩23,244 | +1.64% | 4만 |
|---|
| 2026.02.17 | ₩23,991 | ₩24,645 | ₩23,583 | ₩24,222 | +0.96% | 10.7만 |
|---|
| 2026.02.13 | ₩25,901 | ₩26,168 | ₩22,950 | ₩23,876 | -7.82% | 23.9만 |
|---|
| 2026.02.12 | ₩22,815 | ₩22,815 | ₩20,898 | ₩22,046 | -3.37% | 25.9만 |
|---|
| 2026.02.11 | ₩25,073 | ₩25,073 | ₩22,983 | ₩23,881 | -4.75% | 9.8만 |
|---|
| 2026.02.10 | ₩25,153 | ₩25,185 | ₩24,365 | ₩24,783 | -1.47% | 4.1만 |
|---|
| 2026.02.09 | ₩22,989 | ₩24,271 | ₩22,722 | ₩24,146 | +5.03% | 5.1만 |
|---|
| 2026.02.06 | ₩21,372 | ₩22,724 | ₩21,025 | ₩22,724 | +6.32% | 2.8만 |
|---|
| 2026.02.05 | ₩19,729 | ₩20,611 | ₩19,008 | ₩20,006 | +1.40% | 5.6만 |
|---|
| 2026.02.04 | ₩23,309 | ₩23,309 | ₩20,224 | ₩20,558 | -11.81% | 4.8만 |
|---|
| 2026.02.03 | ₩24,124 | ₩24,712 | ₩22,401 | ₩23,641 | -2.00% | 6.4만 |
|---|
| 2026.02.02 | ₩24,017 | ₩24,665 | ₩23,243 | ₩23,281 | -3.06% | 2.3만 |
|---|
| 2026.01.30 | ₩25,607 | ₩26,408 | ₩24,445 | ₩24,537 | -4.18% | 7.7만 |
|---|
| 2026.01.29 | ₩27,824 | ₩27,903 | ₩25,901 | ₩26,813 | -3.63% | 11.2만 |
|---|
| 2026.01.28 | ₩27,557 | ₩28,078 | ₩25,927 | ₩27,584 | +0.10% | 14.9만 |
|---|
| 2026.01.27 | ₩25,968 | ₩27,131 | ₩25,353 | ₩26,275 | +1.18% | 12.3만 |
|---|
| 2026.01.26 | ₩24,231 | ₩26,143 | ₩24,231 | ₩25,326 | +4.52% | 7.1만 |
|---|
| 2026.01.23 | ₩23,403 | ₩23,577 | ₩22,508 | ₩22,820 | -2.49% | 6.4만 |
|---|
| 2026.01.22 | ₩23,697 | ₩25,901 | ₩23,283 | ₩23,483 | -0.90% | 19.4만 |
|---|
| 2026.01.21 | ₩20,023 | ₩20,705 | ₩19,382 | ₩19,977 | -0.23% | 3.8만 |
|---|
| 2026.01.20 | ₩20,478 | ₩20,905 | ₩19,943 | ₩20,077 | -1.96% | 5.5만 |
|---|
| 2026.01.16 | ₩21,573 | ₩21,573 | ₩20,758 | ₩20,905 | -3.10% | 6.2만 |
|---|
| 2026.01.15 | ₩20,331 | ₩21,947 | ₩20,331 | ₩21,111 | +3.84% | 14.9만 |
|---|
| 2026.01.14 | ₩20,571 | ₩20,725 | ₩19,008 | ₩19,410 | -5.64% | 18.3만 |
|---|
| 2026.01.13 | ₩19,115 | ₩21,203 | ₩19,115 | ₩20,985 | +9.78% | 12.3만 |
|---|
| 2026.01.12 | ₩18,514 | ₩19,342 | ₩18,020 | ₩19,048 | +2.89% | 10만 |
|---|
| 2026.01.09 | ₩19,128 | ₩19,382 | ₩18,668 | ₩18,901 | -1.19% | 10.5만 |
|---|
| 2026.01.08 | ₩20,638 | ₩20,638 | ₩18,876 | ₩19,182 | -7.06% | 10.5만 |
|---|
| 2026.01.07 | ₩21,359 | ₩21,666 | ₩20,852 | ₩21,239 | -0.56% | 4.4만 |
|---|
| 2026.01.06 | ₩24,091 | ₩24,091 | ₩21,987 | ₩22,094 | -8.29% | 5.6만 |
|---|
| 2026.01.05 | ₩23,643 | ₩24,926 | ₩22,935 | ₩23,603 | -0.17% | 7.1만 |
|---|
| 2026.01.02 | ₩22,815 | ₩23,296 | ₩22,016 | ₩22,446 | -1.62% | 3.9만 |
|---|
| 2025.12.31 | ₩22,107 | ₩22,155 | ₩21,559 | ₩21,633 | -2.15% | 1.7만 |
|---|
| 2025.12.30 | ₩22,668 | ₩22,708 | ₩22,040 | ₩22,134 | -2.36% | 2.4만 |
|---|
| 2025.12.29 | ₩21,613 | ₩22,975 | ₩21,613 | ₩22,668 | +4.88% | 4.8만 |
|---|
| 2025.12.26 | ₩21,840 | ₩21,992 | ₩21,519 | ₩21,974 | +0.61% | 1.5만 |
|---|
| 2025.12.24 | ₩21,606 | ₩21,759 | ₩21,493 | ₩21,700 | +0.43% | 2.5만 |
|---|
| 2025.12.23 | ₩21,479 | ₩21,934 | ₩21,319 | ₩21,791 | +1.45% | 2.3만 |
|---|
| 2025.12.22 | ₩22,468 | ₩22,521 | ₩21,439 | ₩21,527 | -4.19% | 4.1만 |
|---|
| 2025.12.19 | ₩19,930 | ₩22,147 | ₩19,930 | ₩21,800 | +9.38% | 6.7만 |
|---|
| 2025.12.18 | ₩19,609 | ₩20,437 | ₩19,489 | ₩19,708 | +0.50% | 3.7만 |
|---|
| 2025.12.17 | ₩20,150 | ₩20,150 | ₩18,901 | ₩19,005 | -5.68% | 3.1만 |
|---|
| 2025.12.16 | ₩20,063 | ₩20,518 | ₩19,970 | ₩20,197 | +0.67% | 1.5만 |
|---|
| 2025.12.15 | ₩20,264 | ₩20,518 | ₩19,542 | ₩20,186 | -0.38% | 2.5만 |
|---|
| 2025.12.12 | ₩22,762 | ₩22,762 | ₩19,689 | ₩19,836 | -12.85% | 7.6만 |
|---|
| 2025.12.11 | ₩23,710 | ₩23,710 | ₩21,419 | ₩23,176 | -2.25% | 6.5만 |
|---|
| 2025.12.10 | ₩22,040 | ₩22,975 | ₩21,920 | ₩22,515 | +2.15% | 3.4만 |
|---|
| 2025.12.09 | ₩21,212 | ₩21,867 | ₩20,798 | ₩21,680 | +2.20% | 5.3만 |
|---|
| 2025.12.08 | ₩21,680 | ₩22,855 | ₩21,319 | ₩21,426 | -1.17% | 7.7만 |
|---|
| 2025.12.05 | ₩21,025 | ₩21,533 | ₩20,838 | ₩21,179 | +0.73% | 3.3만 |
|---|
| 2025.12.04 | ₩20,705 | ₩21,920 | ₩20,705 | ₩21,228 | +2.53% | 5.8만 |
|---|
| 2025.12.03 | ₩20,531 | ₩21,212 | ₩19,770 | ₩21,014 | +2.36% | 3.6만 |
|---|
| 2025.12.02 | ₩21,653 | ₩21,974 | ₩20,571 | ₩20,823 | -3.83% | 3만 |
|---|
| 2025.12.01 | ₩21,413 | ₩21,426 | ₩20,464 | ₩21,103 | -1.45% | 5.3만 |
|---|
| 2025.11.28 | ₩21,506 | ₩22,174 | ₩21,386 | ₩21,955 | +2.09% | 3.5만 |
|---|
| 2025.11.26 | ₩21,653 | ₩21,653 | ₩20,304 | ₩21,065 | -2.71% | 4.4만 |
|---|
| 2025.11.25 | ₩19,609 | ₩20,461 | ₩19,420 | ₩20,193 | +2.98% | 8.3만 |
|---|
| 2025.11.24 | ₩18,314 | ₩19,327 | ₩18,153 | ₩19,327 | +5.54% | 3.8만 |
|---|
| 2025.11.21 | ₩18,233 | ₩18,501 | ₩17,139 | ₩17,833 | -2.20% | 6.6만 |
|---|
| 2025.11.20 | ₩21,787 | ₩22,388 | ₩18,420 | ₩18,569 | -14.77% | 6.3만 |
|---|
| 2025.11.19 | ₩19,810 | ₩20,718 | ₩19,716 | ₩20,192 | +1.93% | 2.6만 |
|---|
| 2025.11.18 | ₩20,825 | ₩20,825 | ₩19,663 | ₩19,852 | -4.67% | 4.6만 |
|---|
| 2025.11.17 | ₩22,708 | ₩23,029 | ₩20,504 | ₩21,060 | -7.26% | 3.4만 |
|---|
| 2025.11.14 | ₩20,518 | ₩23,777 | ₩20,518 | ₩22,440 | +9.37% | 7.2만 |
|---|
| 2025.11.13 | ₩23,737 | ₩23,924 | ₩21,868 | ₩22,119 | -6.81% | 5.5만 |
|---|
| 2025.11.12 | ₩24,097 | ₩24,097 | ₩23,503 | ₩23,828 | -1.12% | 2만 |
|---|
| 2025.11.11 | ₩24,057 | ₩24,224 | ₩23,129 | ₩23,816 | -1.00% | 2.9만 |
|---|
| 2025.11.10 | ₩24,886 | ₩25,193 | ₩23,790 | ₩24,712 | -0.70% | 5.3만 |
|---|
| 2025.11.07 | ₩22,975 | ₩24,592 | ₩22,975 | ₩23,830 | +3.72% | 9.6만 |
|---|
| 2025.11.06 | ₩25,968 | ₩26,261 | ₩23,082 | ₩23,531 | -9.38% | 14만 |
|---|
| 2025.11.05 | ₩26,809 | ₩28,839 | ₩25,874 | ₩25,964 | -3.15% | 31.8만 |
|---|
| 2025.11.04 | ₩30,857 | ₩32,707 | ₩30,549 | ₩31,231 | +1.21% | 17.5만 |
|---|
| 2025.11.03 | ₩34,116 | ₩34,196 | ₩32,059 | ₩33,047 | -3.13% | 9.1만 |
|---|
| 2025.10.31 | ₩33,969 | ₩34,944 | ₩32,329 | ₩33,049 | -2.71% | 6.7만 |
|---|
| 2025.10.30 | ₩35,144 | ₩36,026 | ₩33,354 | ₩33,423 | -4.90% | 6.2만 |
|---|
| 2025.10.29 | ₩33,020 | ₩35,038 | ₩32,874 | ₩34,987 | +5.95% | 9.6만 |
|---|
| 2025.10.28 | ₩32,580 | ₩33,501 | ₩31,084 | ₩32,813 | +0.72% | 6.8만 |
|---|
| 2025.10.27 | ₩32,259 | ₩33,114 | ₩32,194 | ₩32,700 | +1.37% | 4.8만 |
|---|
| 2025.10.24 | ₩31,725 | ₩32,366 | ₩31,164 | ₩31,734 | +0.03% | 6.5만 |
|---|
| 2025.10.23 | ₩29,053 | ₩31,618 | ₩29,053 | ₩31,180 | +7.32% | 9.4만 |
|---|
| 2025.10.22 | ₩28,679 | ₩29,080 | ₩26,849 | ₩28,741 | +0.21% | 5.6만 |
|---|
| 2025.10.21 | ₩28,519 | ₩29,159 | ₩27,879 | ₩28,568 | +0.17% | 3.4만 |
|---|
| 2025.10.20 | ₩28,773 | ₩29,935 | ₩28,666 | ₩28,701 | -0.25% | 6.8만 |
|---|
| 2025.10.17 | ₩27,517 | ₩27,824 | ₩26,101 | ₩27,434 | -0.30% | 9.9만 |
|---|
| 2025.10.16 | ₩28,065 | ₩29,214 | ₩27,838 | ₩28,586 | +1.86% | 11.4만 |
|---|
| 2025.10.15 | ₩26,796 | ₩28,359 | ₩26,555 | ₩27,660 | +3.23% | 12.6만 |
|---|
| 2025.10.14 | ₩27,490 | ₩27,851 | ₩25,281 | ₩26,008 | -5.39% | 20.6만 |
|---|
| 2025.10.13 | ₩35,091 | ₩35,091 | ₩28,599 | ₩29,449 | -16.08% | 21만 |
|---|
| 2025.10.10 | ₩34,623 | ₩35,852 | ₩32,019 | ₩32,294 | -6.73% | 26.1만 |
|---|