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 | ₩40,044 | ₩41,285 | ₩40,044 | ₩41,022 | +2.44% | 2.3만 |
| 2026.10.08 | ₩40,257 | ₩41,378 | ₩38,429 | ₩38,866 | -3.45% | 4.5만 |
| 2026.10.07 | ₩39,456 | ₩41,431 | ₩38,349 | ₩40,857 | +3.55% | 6.8만 |
| 2026.10.06 | ₩38,429 | ₩40,991 | ₩38,202 | ₩40,791 | +6.15% | 7.6만 |
| 2026.10.05 | ₩37,801 | ₩38,228 | ₩37,241 | ₩37,649 | -0.40% | 1.8만 |
| 2026.10.02 | ₩37,865 | ₩37,908 | ₩36,874 | ₩37,880 | +0.04% | 1.9만 |
| 2026.10.01 | ₩36,707 | ₩37,374 | ₩35,839 | ₩36,823 | +0.32% | 4.4만 |
| 2026.09.30 | ₩37,374 | ₩37,708 | ₩36,507 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,760 |
| -1.64% |
| 1.2만 |
| 2026.09.29 | ₩38,082 | ₩38,082 | ₩35,799 | ₩36,233 | -4.85% | 1.9만 |
|---|
| 2026.09.28 | ₩37,855 | ₩37,868 | ₩36,535 | ₩37,062 | -2.09% | 1.1만 |
|---|
| 2026.09.25 | ₩38,442 | ₩39,630 | ₩37,428 | ₩37,868 | -1.49% | 2.9만 |
|---|
| 2026.09.24 | ₩35,812 | ₩37,641 | ₩35,158 | ₩37,548 | +4.85% | 2.6만 |
|---|
| 2026.09.23 | ₩37,242 | ₩37,334 | ₩35,868 | ₩36,580 | -1.78% | 1.9만 |
|---|
| 2026.09.22 | ₩37,441 | ₩38,215 | ₩36,600 | ₩37,107 | -0.89% | 3.2만 |
|---|
| 2026.09.21 | ₩36,520 | ₩37,574 | ₩35,906 | ₩37,548 | +2.81% | 5.8만 |
|---|
| 2026.09.18 | ₩36,587 | ₩36,587 | ₩34,491 | ₩35,505 | -2.96% | 3.7만 |
|---|
| 2026.09.17 | ₩37,067 | ₩37,147 | ₩33,810 | ₩35,500 | -4.23% | 6.6만 |
|---|
| 2026.09.16 | ₩34,771 | ₩35,639 | ₩33,877 | ₩34,761 | -0.03% | 5.9만 |
|---|
| 2026.09.15 | ₩33,570 | ₩33,717 | ₩32,449 | ₩33,223 | -1.03% | 3.5만 |
|---|
| 2026.09.14 | ₩32,195 | ₩32,569 | ₩30,927 | ₩31,381 | -2.53% | 4.4만 |
|---|
| 2026.09.11 | ₩33,236 | ₩35,772 | ₩32,969 | ₩35,706 | +7.43% | 3.8만 |
|---|
| 2026.09.10 | ₩32,462 | ₩33,423 | ₩32,096 | ₩32,096 | -1.13% | 2.8만 |
|---|
| 2026.09.09 | ₩34,451 | ₩34,805 | ₩33,223 | ₩33,490 | -2.79% | 3만 |
|---|
| 2026.09.08 | ₩34,838 | ₩36,252 | ₩34,131 | ₩34,192 | -1.85% | 3.5만 |
|---|
| 2026.09.04 | ₩33,824 | ₩34,878 | ₩33,011 | ₩33,770 | -0.16% | 3만 |
|---|
| 2026.09.03 | ₩30,700 | ₩33,150 | ₩29,833 | ₩32,979 | +7.42% | 4.2만 |
|---|
| 2026.09.02 | ₩32,048 | ₩32,382 | ₩30,620 | ₩31,202 | -2.64% | 3.2만 |
|---|
| 2026.09.01 | ₩34,544 | ₩34,544 | ₩32,195 | ₩32,502 | -5.91% | 2.7만 |
|---|
| 2026.08.31 | ₩34,718 | ₩35,359 | ₩34,237 | ₩34,664 | -0.15% | 2.1만 |
|---|
| 2026.08.28 | ₩35,792 | ₩35,792 | ₩34,411 | ₩34,650 | -3.19% | 3.8만 |
|---|
| 2026.08.27 | ₩38,509 | ₩38,509 | ₩36,066 | ₩36,880 | -4.23% | 3.1만 |
|---|
| 2026.08.26 | ₩34,037 | ₩37,548 | ₩33,890 | ₩37,036 | +8.81% | 12.2만 |
|---|
| 2026.08.25 | ₩33,583 | ₩33,703 | ₩32,373 | ₩33,186 | -1.18% | 1.9만 |
|---|
| 2026.08.24 | ₩31,648 | ₩32,929 | ₩31,528 | ₩32,247 | +1.89% | 3.8만 |
|---|
| 2026.08.21 | ₩31,247 | ₩33,089 | ₩31,021 | ₩32,632 | +4.43% | 5.8만 |
|---|
| 2026.08.20 | ₩31,795 | ₩31,995 | ₩30,847 | ₩30,936 | -2.70% | 3.2만 |
|---|
| 2026.08.19 | ₩34,071 | ₩34,071 | ₩31,141 | ₩31,785 | -6.71% | 4.7만 |
|---|
| 2026.08.18 | ₩34,931 | ₩35,986 | ₩32,873 | ₩34,071 | -2.46% | 4.9만 |
|---|
| 2026.08.17 | ₩37,121 | ₩37,560 | ₩36,346 | ₩37,526 | +1.09% | 12.3만 |
|---|
| 2026.08.14 | ₩38,789 | ₩38,789 | ₩36,240 | ₩36,436 | -6.07% | 3.6만 |
|---|
| 2026.08.13 | ₩40,444 | ₩40,671 | ₩38,182 | ₩38,409 | -5.03% | 6.8만 |
|---|
| 2026.08.12 | ₩38,589 | ₩41,145 | ₩38,529 | ₩40,666 | +5.38% | 17.7만 |
|---|
| 2026.08.11 | ₩35,172 | ₩36,733 | ₩33,808 | ₩36,213 | +2.96% | 12만 |
|---|
| 2026.08.10 | ₩34,571 | ₩35,572 | ₩32,637 | ₩34,010 | -1.62% | 6.1만 |
|---|
| 2026.08.07 | ₩36,400 | ₩36,400 | ₩32,716 | ₩32,956 | -9.46% | 11.9만 |
|---|
| 2026.08.06 | ₩34,718 | ₩36,086 | ₩33,477 | ₩34,291 | -1.23% | 9.5만 |
|---|
| 2026.08.05 | ₩41,218 | ₩42,366 | ₩34,203 | ₩36,456 | -11.55% | 62.1만 |
|---|
| 2026.08.04 | ₩33,236 | ₩35,210 | ₩32,927 | ₩33,757 | +1.57% | 37.9만 |
|---|
| 2026.08.03 | ₩29,299 | ₩32,382 | ₩28,139 | ₩32,083 | +9.50% | 9.5만 |
|---|
| 2026.07.31 | ₩29,566 | ₩31,337 | ₩28,993 | ₩30,507 | +3.18% | 5.4만 |
|---|
| 2026.07.30 | ₩26,108 | ₩27,657 | ₩25,975 | ₩27,282 | +4.49% | 4.3만 |
|---|
| 2026.07.29 | ₩26,414 | ₩26,414 | ₩23,305 | ₩23,551 | -10.84% | 6.2만 |
|---|
| 2026.07.28 | ₩25,908 | ₩27,403 | ₩24,046 | ₩27,306 | +5.39% | 6.5만 |
|---|
| 2026.07.27 | ₩29,232 | ₩29,579 | ₩26,269 | ₩27,643 | -5.43% | 2.2만 |
|---|
| 2026.07.24 | ₩29,098 | ₩29,913 | ₩27,844 | ₩28,766 | -1.14% | 2만 |
|---|
| 2026.07.23 | ₩28,885 | ₩30,407 | ₩28,818 | ₩29,579 | +2.40% | 4만 |
|---|
| 2026.07.22 | ₩28,324 | ₩29,646 | ₩28,084 | ₩29,293 | +3.42% | 2.8만 |
|---|
| 2026.07.21 | ₩28,725 | ₩30,046 | ₩28,711 | ₩29,045 | +1.12% | 5만 |
|---|
| 2026.07.20 | ₩27,710 | ₩28,498 | ₩27,243 | ₩27,369 | -1.23% | 3.1만 |
|---|
| 2026.07.17 | ₩25,201 | ₩28,017 | ₩23,693 | ₩27,190 | +7.89% | 6.4만 |
|---|
| 2026.07.16 | ₩26,696 | ₩27,377 | ₩25,708 | ₩27,083 | +1.45% | 16.3만 |
|---|
| 2026.07.15 | ₩32,769 | ₩32,769 | ₩26,484 | ₩28,271 | -13.73% | 9.6만 |
|---|
| 2026.07.14 | ₩32,475 | ₩33,129 | ₩30,647 | ₩31,995 | -1.48% | 18.6만 |
|---|
| 2026.07.13 | ₩33,890 | ₩34,571 | ₩31,434 | ₩31,528 | -6.97% | 21만 |
|---|
| 2026.07.10 | ₩32,582 | ₩33,957 | ₩32,475 | ₩33,677 | +3.36% | 17.4만 |
|---|
| 2026.07.09 | ₩33,750 | ₩34,705 | ₩31,261 | ₩32,943 | -2.39% | 44만 |
|---|
| 2026.07.08 | ₩26,282 | ₩31,715 | ₩26,282 | ₩31,635 | +20.37% | 54.2만 |
|---|
| 2026.07.07 | ₩27,844 | ₩27,844 | ₩25,761 | ₩26,923 | -3.31% | 8.5만 |
|---|
| 2026.07.06 | ₩25,882 | ₩30,500 | ₩25,695 | ₩29,084 | +12.37% | 12.9만 |
|---|
| 2026.07.02 | ₩26,803 | ₩27,537 | ₩24,186 | ₩25,121 | -6.27% | 8.6만 |
|---|
| 2026.07.01 | ₩26,415 | ₩28,565 | ₩25,294 | ₩27,434 | +3.86% | 9.5만 |
|---|
| 2026.06.30 | ₩26,869 | ₩29,339 | ₩26,307 | ₩28,524 | +6.16% | 11.7만 |
|---|
| 2026.06.29 | ₩24,974 | ₩27,083 | ₩23,838 | ₩26,576 | +6.41% | 11.6만 |
|---|
| 2026.06.26 | ₩25,268 | ₩25,628 | ₩23,733 | ₩24,667 | -2.38% | 11.5만 |
|---|
| 2026.06.25 | ₩28,097 | ₩28,711 | ₩25,361 | ₩27,296 | -2.85% | 13.6만 |
|---|
| 2026.06.24 | ₩26,162 | ₩27,239 | ₩25,775 | ₩26,042 | -0.46% | 5.9만 |
|---|
| 2026.06.23 | ₩27,056 | ₩27,096 | ₩25,348 | ₩26,162 | -3.31% | 14.5만 |
|---|
| 2026.06.22 | ₩29,192 | ₩30,715 | ₩27,951 | ₩30,487 | +4.44% | 12.9만 |
|---|
| 2026.06.18 | ₩29,506 | ₩29,632 | ₩28,284 | ₩28,818 | -2.33% | 14.3만 |
|---|
| 2026.06.17 | ₩28,838 | ₩29,472 | ₩27,016 | ₩27,403 | -4.98% | 9.4만 |
|---|
| 2026.06.16 | ₩28,918 | ₩29,473 | ₩28,031 | ₩28,364 | -1.92% | 14.2만 |
|---|
| 2026.06.15 | ₩28,685 | ₩28,818 | ₩27,123 | ₩28,751 | +0.23% | 16.7만 |
|---|
| 2026.06.12 | ₩25,695 | ₩27,537 | ₩25,661 | ₩26,829 | +4.42% | 27.8만 |
|---|
| 2026.06.11 | ₩23,919 | ₩24,947 | ₩23,025 | ₩24,694 | +3.24% | 13.5만 |
|---|
| 2026.06.10 | ₩23,025 | ₩24,266 | ₩22,778 | ₩23,372 | +1.51% | 8.9만 |
|---|
| 2026.06.09 | ₩25,628 | ₩25,628 | ₩21,290 | ₩23,452 | -8.49% | 33.8만 |
|---|
| 2026.06.08 | ₩24,854 | ₩25,641 | ₩24,026 | ₩24,880 | +0.11% | 12.4만 |
|---|
| 2026.06.05 | ₩26,215 | ₩26,269 | ₩23,586 | ₩24,093 | -8.10% | 31.6만 |
|---|
| 2026.06.04 | ₩27,350 | ₩28,805 | ₩25,187 | ₩28,191 | +3.07% | 43만 |
|---|
| 2026.06.03 | ₩31,728 | ₩32,262 | ₩29,365 | ₩31,394 | -1.05% | 29.6만 |
|---|
| 2026.06.02 | ₩29,712 | ₩32,220 | ₩29,712 | ₩31,501 | +6.02% | 48.9만 |
|---|
| 2026.06.01 | ₩27,203 | ₩30,433 | ₩27,043 | ₩30,033 | +10.40% | 52.7만 |
|---|
| 2026.05.29 | ₩25,561 | ₩26,883 | ₩25,147 | ₩26,289 | +2.85% | 26.5만 |
|---|
| 2026.05.28 | ₩24,573 | ₩25,261 | ₩23,519 | ₩24,987 | +1.68% | 19.3만 |
|---|
| 2026.05.27 | ₩26,242 | ₩26,242 | ₩24,493 | ₩24,627 | -6.15% | 38.9만 |
|---|
| 2026.05.26 | ₩25,842 | ₩26,536 | ₩24,560 | ₩25,962 | +0.46% | 38.4만 |
|---|
| 2026.05.22 | ₩24,026 | ₩24,736 | ₩23,132 | ₩24,654 | +2.61% | 40.7만 |
|---|
| 2026.05.21 | ₩20,342 | ₩23,079 | ₩20,342 | ₩22,972 | +12.93% | 50.1만 |
|---|
| 2026.05.20 | ₩20,836 | ₩21,410 | ₩19,822 | ₩20,623 | -1.02% | 43.2만 |
|---|
| 2026.05.19 | ₩20,382 | ₩21,223 | ₩19,621 | ₩20,913 | +2.61% | 26.8만 |
|---|
| 2026.05.18 | ₩21,370 | ₩21,397 | ₩20,075 | ₩21,063 | -1.44% | 37만 |
|---|
| 2026.05.15 | ₩22,144 | ₩22,291 | ₩21,036 | ₩21,170 | -4.40% | 38.9만 |
|---|
| 2026.05.14 | ₩21,397 | ₩22,932 | ₩20,956 | ₩22,905 | +7.05% | 57.2만 |
|---|
| 2026.05.13 | ₩22,131 | ₩22,805 | ₩20,729 | ₩20,769 | -6.15% | 71.9만 |
|---|
| 2026.05.12 | ₩19,488 | ₩21,544 | ₩19,394 | ₩21,463 | +10.14% | 82.7만 |
|---|
| 2026.05.11 | ₩21,357 | ₩21,530 | ₩19,274 | ₩19,728 | -7.63% | 99만 |
|---|
| 2026.05.08 | ₩21,624 | ₩21,891 | ₩20,356 | ₩21,330 | -1.36% | 87.1만 |
|---|
| 2026.05.07 | ₩23,506 | ₩23,826 | ₩20,703 | ₩21,423 | -8.86% | 142.3만 |
|---|
| 2026.05.06 | ₩25,268 | ₩25,769 | ₩20,564 | ₩23,038 | -8.82% | 211.6만 |
|---|
| 2026.05.05 | ₩34,157 | ₩34,157 | ₩31,461 | ₩31,570 | -7.57% | 51.7만 |
|---|
| 2026.05.04 | ₩33,637 | ₩34,971 | ₩32,315 | ₩32,769 | -2.58% | 11.8만 |
|---|
| 2026.05.01 | ₩33,370 | ₩34,131 | ₩32,536 | ₩32,536 | -2.50% | 7.3만 |
|---|
| 2026.04.30 | ₩32,369 | ₩32,916 | ₩30,700 | ₩32,836 | +1.44% | 3.9만 |
|---|
| 2026.04.29 | ₩30,273 | ₩31,087 | ₩29,232 | ₩30,834 | +1.85% | 5.3만 |
|---|
| 2026.04.28 | ₩29,632 | ₩30,407 | ₩28,865 | ₩29,919 | +0.97% | 5.3만 |
|---|
| 2026.04.27 | ₩34,451 | ₩34,451 | ₩31,114 | ₩32,634 | -5.27% | 4.7만 |
|---|
| 2026.04.24 | ₩33,103 | ₩35,505 | ₩33,103 | ₩34,267 | +3.52% | 4.6만 |
|---|
| 2026.04.23 | ₩34,851 | ₩34,851 | ₩31,688 | ₩32,712 | -6.14% | 6만 |
|---|
| 2026.04.22 | ₩33,623 | ₩34,918 | ₩32,249 | ₩34,799 | +3.50% | 7.4만 |
|---|
| 2026.04.21 | ₩31,755 | ₩33,263 | ₩31,021 | ₩32,925 | +3.69% | 7.9만 |
|---|
| 2026.04.20 | ₩30,126 | ₩31,153 | ₩29,934 | ₩30,730 | +2.00% | 4.6만 |
|---|
| 2026.04.17 | ₩29,325 | ₩30,180 | ₩28,446 | ₩29,805 | +1.63% | 6.5만 |
|---|
| 2026.04.16 | ₩26,696 | ₩28,658 | ₩26,055 | ₩28,520 | +6.84% | 5.6만 |
|---|
| 2026.04.15 | ₩26,696 | ₩26,696 | ₩25,094 | ₩26,402 | -1.10% | 5.4만 |
|---|
| 2026.04.14 | ₩26,269 | ₩26,735 | ₩25,201 | ₩26,478 | +0.80% | 5.8만 |
|---|
| 2026.04.13 | ₩23,546 | ₩25,575 | ₩23,492 | ₩25,567 | +8.58% | 3.7만 |
|---|
| 2026.04.10 | ₩24,026 | ₩24,694 | ₩23,626 | ₩24,070 | +0.18% | 3.8만 |
|---|
| 2026.04.09 | ₩23,025 | ₩23,652 | ₩22,077 | ₩23,528 | +2.19% | 5.4만 |
|---|
| 2026.04.08 | ₩22,691 | ₩23,626 | ₩22,238 | ₩23,365 | +2.97% | 4.9만 |
|---|
| 2026.04.07 | ₩18,193 | ₩19,935 | ₩18,193 | ₩19,896 | +9.36% | 4.5만 |
|---|
| 2026.04.06 | ₩18,460 | ₩18,460 | ₩17,646 | ₩17,873 | -3.18% | 2.5만 |
|---|
| 2026.04.02 | ₩16,378 | ₩18,113 | ₩16,311 | ₩18,018 | +10.02% | 3.1만 |
|---|
| 2026.04.01 | ₩18,126 | ₩18,166 | ₩17,499 | ₩17,506 | -3.42% | 7.8만 |
|---|
| 2026.03.31 | ₩16,071 | ₩17,139 | ₩15,744 | ₩16,992 | +5.73% | 3.4만 |
|---|
| 2026.03.30 | ₩16,698 | ₩16,698 | ₩15,185 | ₩15,185 | -9.06% | 1.7만 |
|---|
| 2026.03.27 | ₩16,391 | ₩17,245 | ₩16,391 | ₩16,543 | +0.93% | 2.6만 |
|---|
| 2026.03.26 | ₩19,942 | ₩19,942 | ₩17,043 | ₩17,085 | -14.32% | 13.1만 |
|---|
| 2026.03.25 | ₩20,470 | ₩20,863 | ₩19,755 | ₩20,796 | +1.59% | 3.1만 |
|---|
| 2026.03.24 | ₩20,943 | ₩21,123 | ₩19,154 | ₩19,640 | -6.22% | 3.9만 |
|---|
| 2026.03.23 | ₩20,502 | ₩21,891 | ₩20,502 | ₩21,170 | +3.26% | 4만 |
|---|
| 2026.03.20 | ₩20,736 | ₩20,916 | ₩19,274 | ₩19,774 | -4.64% | 2.4만 |
|---|
| 2026.03.19 | ₩20,409 | ₩21,410 | ₩20,209 | ₩21,377 | +4.74% | 1.7만 |
|---|
| 2026.03.18 | ₩21,156 | ₩21,757 | ₩20,636 | ₩21,406 | +1.18% | 2.4만 |
|---|
| 2026.03.17 | ₩21,277 | ₩21,410 | ₩20,289 | ₩20,429 | -3.98% | 1.9만 |
|---|
| 2026.03.16 | ₩21,290 | ₩21,423 | ₩20,169 | ₩21,184 | -0.50% | 2.4만 |
|---|
| 2026.03.13 | ₩21,410 | ₩21,690 | ₩19,915 | ₩20,637 | -3.61% | 2.4만 |
|---|
| 2026.03.12 | ₩21,570 | ₩21,797 | ₩20,716 | ₩20,795 | -3.60% | 2.3만 |
|---|
| 2026.03.11 | ₩22,663 | ₩23,038 | ₩22,051 | ₩22,091 | -2.53% | 1.5만 |
|---|
| 2026.03.10 | ₩22,251 | ₩23,159 | ₩22,251 | ₩22,518 | +1.20% | 2.4만 |
|---|
| 2026.03.09 | ₩19,528 | ₩21,828 | ₩19,528 | ₩21,810 | +11.69% | 1.7만 |
|---|
| 2026.03.06 | ₩21,717 | ₩22,451 | ₩20,529 | ₩20,558 | -5.33% | 4.8만 |
|---|
| 2026.03.05 | ₩21,517 | ₩22,638 | ₩21,043 | ₩22,582 | +4.95% | 5.3만 |
|---|
| 2026.03.04 | ₩19,248 | ₩21,370 | ₩19,248 | ₩21,250 | +10.40% | 4.5만 |
|---|
| 2026.03.03 | ₩18,620 | ₩18,634 | ₩17,659 | ₩18,243 | -2.03% | 6.9만 |
|---|
| 2026.03.02 | ₩19,808 | ₩20,015 | ₩19,094 | ₩19,635 | -0.88% | 2.8만 |
|---|
| 2026.02.27 | ₩19,047 | ₩20,972 | ₩19,047 | ₩20,972 | +10.11% | 3.2만 |
|---|
| 2026.02.26 | ₩20,344 | ₩20,344 | ₩19,021 | ₩19,976 | -1.80% | 5.1만 |
|---|
| 2026.02.25 | ₩19,875 | ₩21,090 | ₩19,875 | ₩20,891 | +5.11% | 2.4만 |
|---|
| 2026.02.24 | ₩20,142 | ₩20,142 | ₩18,393 | ₩19,569 | -2.84% | 7.3만 |
|---|
| 2026.02.23 | ₩20,329 | ₩20,329 | ₩18,901 | ₩19,198 | -5.56% | 17.8만 |
|---|
| 2026.02.20 | ₩21,690 | ₩22,691 | ₩20,743 | ₩20,895 | -3.67% | 3.1만 |
|---|
| 2026.02.19 | ₩23,065 | ₩23,065 | ₩21,797 | ₩22,298 | -3.33% | 3.1만 |
|---|
| 2026.02.18 | ₩22,852 | ₩23,853 | ₩22,450 | ₩23,227 | +1.64% | 4만 |
|---|
| 2026.02.17 | ₩23,973 | ₩24,627 | ₩23,566 | ₩24,204 | +0.96% | 10.7만 |
|---|
| 2026.02.13 | ₩25,882 | ₩26,149 | ₩22,933 | ₩23,858 | -7.82% | 23.9만 |
|---|
| 2026.02.12 | ₩22,798 | ₩22,798 | ₩20,883 | ₩22,029 | -3.37% | 25.9만 |
|---|
| 2026.02.11 | ₩25,054 | ₩25,054 | ₩22,966 | ₩23,863 | -4.75% | 9.8만 |
|---|
| 2026.02.10 | ₩25,134 | ₩25,166 | ₩24,347 | ₩24,764 | -1.47% | 4.1만 |
|---|
| 2026.02.09 | ₩22,972 | ₩24,253 | ₩22,705 | ₩24,128 | +5.03% | 5.1만 |
|---|
| 2026.02.06 | ₩21,357 | ₩22,707 | ₩21,010 | ₩22,707 | +6.32% | 2.8만 |
|---|
| 2026.02.05 | ₩19,715 | ₩20,596 | ₩18,994 | ₩19,991 | +1.40% | 5.6만 |
|---|
| 2026.02.04 | ₩23,292 | ₩23,292 | ₩20,209 | ₩20,542 | -11.81% | 4.8만 |
|---|
| 2026.02.03 | ₩24,106 | ₩24,694 | ₩22,384 | ₩23,623 | -2.00% | 6.4만 |
|---|
| 2026.02.02 | ₩24,000 | ₩24,647 | ₩23,225 | ₩23,264 | -3.06% | 2.3만 |
|---|
| 2026.01.30 | ₩25,588 | ₩26,389 | ₩24,427 | ₩24,519 | -4.18% | 7.7만 |
|---|
| 2026.01.29 | ₩27,804 | ₩27,882 | ₩25,882 | ₩26,793 | -3.63% | 11.2만 |
|---|
| 2026.01.28 | ₩27,537 | ₩28,057 | ₩25,908 | ₩27,563 | +0.10% | 14.9만 |
|---|
| 2026.01.27 | ₩25,948 | ₩27,111 | ₩25,334 | ₩26,255 | +1.18% | 12.3만 |
|---|
| 2026.01.26 | ₩24,213 | ₩26,123 | ₩24,213 | ₩25,308 | +4.52% | 7.1만 |
|---|
| 2026.01.23 | ₩23,386 | ₩23,559 | ₩22,491 | ₩22,804 | -2.49% | 6.4만 |
|---|
| 2026.01.22 | ₩23,679 | ₩25,882 | ₩23,265 | ₩23,466 | -0.90% | 19.4만 |
|---|
| 2026.01.21 | ₩20,009 | ₩20,689 | ₩19,368 | ₩19,962 | -0.23% | 3.8만 |
|---|
| 2026.01.20 | ₩20,462 | ₩20,889 | ₩19,928 | ₩20,062 | -1.96% | 5.5만 |
|---|
| 2026.01.16 | ₩21,557 | ₩21,557 | ₩20,743 | ₩20,889 | -3.10% | 6.2만 |
|---|
| 2026.01.15 | ₩20,316 | ₩21,931 | ₩20,316 | ₩21,095 | +3.84% | 14.9만 |
|---|
| 2026.01.14 | ₩20,556 | ₩20,709 | ₩18,994 | ₩19,396 | -5.64% | 18.3만 |
|---|
| 2026.01.13 | ₩19,101 | ₩21,187 | ₩19,101 | ₩20,970 | +9.78% | 12.3만 |
|---|
| 2026.01.12 | ₩18,500 | ₩19,328 | ₩18,006 | ₩19,034 | +2.89% | 10만 |
|---|
| 2026.01.09 | ₩19,114 | ₩19,368 | ₩18,654 | ₩18,887 | -1.19% | 10.5만 |
|---|
| 2026.01.08 | ₩20,623 | ₩20,623 | ₩18,862 | ₩19,168 | -7.06% | 10.5만 |
|---|
| 2026.01.07 | ₩21,343 | ₩21,650 | ₩20,836 | ₩21,223 | -0.56% | 4.4만 |
|---|
| 2026.01.06 | ₩24,073 | ₩24,073 | ₩21,971 | ₩22,077 | -8.29% | 5.6만 |
|---|
| 2026.01.05 | ₩23,626 | ₩24,907 | ₩22,918 | ₩23,586 | -0.17% | 7.1만 |
|---|
| 2026.01.02 | ₩22,798 | ₩23,279 | ₩22,000 | ₩22,430 | -1.62% | 3.9만 |
|---|
| 2025.12.31 | ₩22,091 | ₩22,139 | ₩21,544 | ₩21,617 | -2.15% | 1.7만 |
|---|
| 2025.12.30 | ₩22,651 | ₩22,691 | ₩22,024 | ₩22,117 | -2.36% | 2.4만 |
|---|
| 2025.12.29 | ₩21,597 | ₩22,958 | ₩21,597 | ₩22,651 | +4.88% | 4.8만 |
|---|
| 2025.12.26 | ₩21,824 | ₩21,976 | ₩21,503 | ₩21,957 | +0.61% | 1.5만 |
|---|
| 2025.12.24 | ₩21,590 | ₩21,742 | ₩21,477 | ₩21,684 | +0.43% | 2.5만 |
|---|
| 2025.12.23 | ₩21,463 | ₩21,917 | ₩21,303 | ₩21,774 | +1.45% | 2.3만 |
|---|
| 2025.12.22 | ₩22,451 | ₩22,505 | ₩21,423 | ₩21,511 | -4.19% | 4.1만 |
|---|
| 2025.12.19 | ₩19,915 | ₩22,131 | ₩19,915 | ₩21,784 | +9.38% | 6.7만 |
|---|
| 2025.12.18 | ₩19,595 | ₩20,422 | ₩19,475 | ₩19,693 | +0.50% | 3.7만 |
|---|
| 2025.12.17 | ₩20,135 | ₩20,135 | ₩18,887 | ₩18,991 | -5.68% | 3.1만 |
|---|
| 2025.12.16 | ₩20,049 | ₩20,502 | ₩19,955 | ₩20,182 | +0.67% | 1.5만 |
|---|
| 2025.12.15 | ₩20,249 | ₩20,502 | ₩19,528 | ₩20,171 | -0.38% | 2.5만 |
|---|
| 2025.12.12 | ₩22,745 | ₩22,745 | ₩19,675 | ₩19,822 | -12.85% | 7.6만 |
|---|
| 2025.12.11 | ₩23,693 | ₩23,693 | ₩21,403 | ₩23,159 | -2.25% | 6.5만 |
|---|
| 2025.12.10 | ₩22,024 | ₩22,958 | ₩21,904 | ₩22,498 | +2.15% | 3.4만 |
|---|
| 2025.12.09 | ₩21,196 | ₩21,851 | ₩20,783 | ₩21,664 | +2.20% | 5.3만 |
|---|
| 2025.12.08 | ₩21,664 | ₩22,838 | ₩21,303 | ₩21,410 | -1.17% | 7.7만 |
|---|
| 2025.12.05 | ₩21,010 | ₩21,517 | ₩20,823 | ₩21,163 | +0.73% | 3.3만 |
|---|
| 2025.12.04 | ₩20,689 | ₩21,904 | ₩20,689 | ₩21,212 | +2.53% | 5.8만 |
|---|
| 2025.12.03 | ₩20,516 | ₩21,196 | ₩19,755 | ₩20,999 | +2.36% | 3.6만 |
|---|
| 2025.12.02 | ₩21,637 | ₩21,957 | ₩20,556 | ₩20,808 | -3.83% | 3만 |
|---|
| 2025.12.01 | ₩21,397 | ₩21,410 | ₩20,449 | ₩21,087 | -1.45% | 5.3만 |
|---|
| 2025.11.28 | ₩21,490 | ₩22,158 | ₩21,370 | ₩21,939 | +2.09% | 3.5만 |
|---|
| 2025.11.26 | ₩21,637 | ₩21,637 | ₩20,289 | ₩21,050 | -2.71% | 4.4만 |
|---|
| 2025.11.25 | ₩19,595 | ₩20,446 | ₩19,405 | ₩20,178 | +2.98% | 8.3만 |
|---|
| 2025.11.24 | ₩18,300 | ₩19,313 | ₩18,140 | ₩19,313 | +5.54% | 3.8만 |
|---|
| 2025.11.21 | ₩18,220 | ₩18,487 | ₩17,127 | ₩17,819 | -2.20% | 6.6만 |
|---|
| 2025.11.20 | ₩21,770 | ₩22,371 | ₩18,407 | ₩18,555 | -14.77% | 6.3만 |
|---|
| 2025.11.19 | ₩19,795 | ₩20,703 | ₩19,702 | ₩20,177 | +1.93% | 2.6만 |
|---|
| 2025.11.18 | ₩20,809 | ₩20,809 | ₩19,648 | ₩19,838 | -4.67% | 4.6만 |
|---|
| 2025.11.17 | ₩22,691 | ₩23,012 | ₩20,489 | ₩21,044 | -7.26% | 3.4만 |
|---|
| 2025.11.14 | ₩20,502 | ₩23,759 | ₩20,502 | ₩22,423 | +9.37% | 7.2만 |
|---|
| 2025.11.13 | ₩23,719 | ₩23,906 | ₩21,852 | ₩22,103 | -6.81% | 5.5만 |
|---|
| 2025.11.12 | ₩24,080 | ₩24,080 | ₩23,486 | ₩23,810 | -1.12% | 2만 |
|---|
| 2025.11.11 | ₩24,040 | ₩24,206 | ₩23,112 | ₩23,798 | -1.00% | 2.9만 |
|---|
| 2025.11.10 | ₩24,867 | ₩25,174 | ₩23,773 | ₩24,694 | -0.70% | 5.3만 |
|---|
| 2025.11.07 | ₩22,958 | ₩24,573 | ₩22,958 | ₩23,813 | +3.72% | 9.6만 |
|---|
| 2025.11.06 | ₩25,948 | ₩26,242 | ₩23,065 | ₩23,514 | -9.38% | 14만 |
|---|
| 2025.11.05 | ₩26,789 | ₩28,818 | ₩25,855 | ₩25,944 | -3.15% | 31.8만 |
|---|
| 2025.11.04 | ₩30,834 | ₩32,682 | ₩30,527 | ₩31,207 | +1.21% | 17.5만 |
|---|
| 2025.11.03 | ₩34,091 | ₩34,171 | ₩32,035 | ₩33,023 | -3.13% | 9.1만 |
|---|
| 2025.10.31 | ₩33,944 | ₩34,918 | ₩32,305 | ₩33,024 | -2.71% | 6.7만 |
|---|
| 2025.10.30 | ₩35,118 | ₩35,999 | ₩33,330 | ₩33,398 | -4.90% | 6.2만 |
|---|
| 2025.10.29 | ₩32,996 | ₩35,012 | ₩32,849 | ₩34,961 | +5.95% | 9.6만 |
|---|
| 2025.10.28 | ₩32,556 | ₩33,477 | ₩31,061 | ₩32,789 | +0.72% | 6.8만 |
|---|
| 2025.10.27 | ₩32,235 | ₩33,089 | ₩32,170 | ₩32,676 | +1.37% | 4.8만 |
|---|
| 2025.10.24 | ₩31,701 | ₩32,342 | ₩31,141 | ₩31,711 | +0.03% | 6.5만 |
|---|
| 2025.10.23 | ₩29,032 | ₩31,594 | ₩29,032 | ₩31,157 | +7.32% | 9.4만 |
|---|
| 2025.10.22 | ₩28,658 | ₩29,058 | ₩26,829 | ₩28,719 | +0.21% | 5.6만 |
|---|
| 2025.10.21 | ₩28,498 | ₩29,137 | ₩27,858 | ₩28,547 | +0.17% | 3.4만 |
|---|
| 2025.10.20 | ₩28,751 | ₩29,913 | ₩28,645 | ₩28,679 | -0.25% | 6.8만 |
|---|
| 2025.10.17 | ₩27,497 | ₩27,804 | ₩26,082 | ₩27,414 | -0.30% | 9.9만 |
|---|
| 2025.10.16 | ₩28,044 | ₩29,192 | ₩27,817 | ₩28,565 | +1.86% | 11.4만 |
|---|
| 2025.10.15 | ₩26,776 | ₩28,338 | ₩26,536 | ₩27,639 | +3.23% | 12.6만 |
|---|
| 2025.10.14 | ₩27,470 | ₩27,830 | ₩25,262 | ₩25,988 | -5.39% | 20.6만 |
|---|
| 2025.10.13 | ₩35,065 | ₩35,065 | ₩28,578 | ₩29,427 | -16.08% | 21만 |
|---|
| 2025.10.10 | ₩34,598 | ₩35,826 | ₩31,995 | ₩32,270 | -6.73% | 26.1만 |
|---|