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 | ₩40,076 | ₩41,319 | ₩40,076 | ₩41,056 | +2.44% | 2.3만 |
| 2026.10.08 | ₩40,290 | ₩41,412 | ₩38,460 | ₩38,898 | -3.45% | 4.5만 |
| 2026.10.07 | ₩39,489 | ₩41,464 | ₩38,380 | ₩40,890 | +3.55% | 6.8만 |
| 2026.10.06 | ₩38,460 | ₩41,025 | ₩38,233 | ₩40,824 | +6.15% | 7.6만 |
| 2026.10.05 | ₩37,832 | ₩38,260 | ₩37,271 | ₩37,680 | -0.40% | 1.8만 |
| 2026.10.02 | ₩37,896 | ₩37,939 | ₩36,904 | ₩37,911 | +0.04% | 1.9만 |
| 2026.10.01 | ₩36,737 | ₩37,405 | ₩35,868 | ₩36,853 | +0.32% | 4.4만 |
| 2026.09.30 | ₩37,405 | ₩37,739 | ₩36,536 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,790 |
| -1.64% |
| 1.2만 |
| 2026.09.29 | ₩38,113 | ₩38,113 | ₩35,828 | ₩36,262 | -4.85% | 1.9만 |
|---|
| 2026.09.28 | ₩37,886 | ₩37,899 | ₩36,564 | ₩37,092 | -2.09% | 1.1만 |
|---|
| 2026.09.25 | ₩38,473 | ₩39,662 | ₩37,458 | ₩37,899 | -1.49% | 2.9만 |
|---|
| 2026.09.24 | ₩35,842 | ₩37,672 | ₩35,187 | ₩37,578 | +4.85% | 2.6만 |
|---|
| 2026.09.23 | ₩37,272 | ₩37,365 | ₩35,898 | ₩36,610 | -1.78% | 1.9만 |
|---|
| 2026.09.22 | ₩37,471 | ₩38,246 | ₩36,630 | ₩37,137 | -0.89% | 3.2만 |
|---|
| 2026.09.21 | ₩36,550 | ₩37,605 | ₩35,935 | ₩37,578 | +2.81% | 5.8만 |
|---|
| 2026.09.18 | ₩36,616 | ₩36,616 | ₩34,519 | ₩35,534 | -2.96% | 3.7만 |
|---|
| 2026.09.17 | ₩37,097 | ₩37,178 | ₩33,838 | ₩35,529 | -4.23% | 6.6만 |
|---|
| 2026.09.16 | ₩34,800 | ₩35,668 | ₩33,905 | ₩34,789 | -0.03% | 5.9만 |
|---|
| 2026.09.15 | ₩33,597 | ₩33,744 | ₩32,475 | ₩33,250 | -1.03% | 3.5만 |
|---|
| 2026.09.14 | ₩32,221 | ₩32,595 | ₩30,952 | ₩31,407 | -2.53% | 4.4만 |
|---|
| 2026.09.11 | ₩33,263 | ₩35,802 | ₩32,996 | ₩35,735 | +7.43% | 3.8만 |
|---|
| 2026.09.10 | ₩32,489 | ₩33,450 | ₩32,123 | ₩32,123 | -1.13% | 2.8만 |
|---|
| 2026.09.09 | ₩34,479 | ₩34,833 | ₩33,250 | ₩33,517 | -2.79% | 3만 |
|---|
| 2026.09.08 | ₩34,866 | ₩36,281 | ₩34,158 | ₩34,220 | -1.85% | 3.5만 |
|---|
| 2026.09.04 | ₩33,851 | ₩34,907 | ₩33,038 | ₩33,798 | -0.16% | 3만 |
|---|
| 2026.09.03 | ₩30,725 | ₩33,177 | ₩29,857 | ₩33,006 | +7.42% | 4.2만 |
|---|
| 2026.09.02 | ₩32,074 | ₩32,408 | ₩30,645 | ₩31,228 | -2.64% | 3.2만 |
|---|
| 2026.09.01 | ₩34,573 | ₩34,573 | ₩32,221 | ₩32,529 | -5.91% | 2.7만 |
|---|
| 2026.08.31 | ₩34,746 | ₩35,387 | ₩34,265 | ₩34,693 | -0.15% | 2.1만 |
|---|
| 2026.08.28 | ₩35,822 | ₩35,822 | ₩34,439 | ₩34,678 | -3.19% | 3.8만 |
|---|
| 2026.08.27 | ₩38,540 | ₩38,540 | ₩36,095 | ₩36,910 | -4.23% | 3.1만 |
|---|
| 2026.08.26 | ₩34,065 | ₩37,578 | ₩33,918 | ₩37,067 | +8.81% | 12.2만 |
|---|
| 2026.08.25 | ₩33,611 | ₩33,731 | ₩32,399 | ₩33,213 | -1.18% | 1.9만 |
|---|
| 2026.08.24 | ₩31,674 | ₩32,956 | ₩31,553 | ₩32,274 | +1.89% | 3.8만 |
|---|
| 2026.08.21 | ₩31,273 | ₩33,116 | ₩31,046 | ₩32,658 | +4.43% | 5.8만 |
|---|
| 2026.08.20 | ₩31,821 | ₩32,021 | ₩30,872 | ₩30,962 | -2.70% | 3.2만 |
|---|
| 2026.08.19 | ₩34,098 | ₩34,098 | ₩31,166 | ₩31,811 | -6.71% | 4.7만 |
|---|
| 2026.08.18 | ₩34,960 | ₩36,015 | ₩32,900 | ₩34,098 | -2.46% | 4.9만 |
|---|
| 2026.08.17 | ₩37,151 | ₩37,590 | ₩36,376 | ₩37,557 | +1.09% | 12.3만 |
|---|
| 2026.08.14 | ₩38,821 | ₩38,821 | ₩36,269 | ₩36,466 | -6.07% | 3.6만 |
|---|
| 2026.08.13 | ₩40,477 | ₩40,704 | ₩38,213 | ₩38,440 | -5.03% | 6.8만 |
|---|
| 2026.08.12 | ₩38,620 | ₩41,179 | ₩38,560 | ₩40,699 | +5.38% | 17.7만 |
|---|
| 2026.08.11 | ₩35,200 | ₩36,763 | ₩33,835 | ₩36,242 | +2.96% | 12만 |
|---|
| 2026.08.10 | ₩34,599 | ₩35,601 | ₩32,664 | ₩34,038 | -1.62% | 6.1만 |
|---|
| 2026.08.07 | ₩36,429 | ₩36,429 | ₩32,742 | ₩32,983 | -9.46% | 11.9만 |
|---|
| 2026.08.06 | ₩34,746 | ₩36,116 | ₩33,504 | ₩34,319 | -1.23% | 9.5만 |
|---|
| 2026.08.05 | ₩41,252 | ₩42,401 | ₩34,231 | ₩36,486 | -11.55% | 62.1만 |
|---|
| 2026.08.04 | ₩33,263 | ₩35,239 | ₩32,953 | ₩33,784 | +1.57% | 37.9만 |
|---|
| 2026.08.03 | ₩29,323 | ₩32,408 | ₩28,162 | ₩32,109 | +9.50% | 9.5만 |
|---|
| 2026.07.31 | ₩29,590 | ₩31,362 | ₩29,017 | ₩30,532 | +3.18% | 5.4만 |
|---|
| 2026.07.30 | ₩26,130 | ₩27,679 | ₩25,996 | ₩27,304 | +4.49% | 4.3만 |
|---|
| 2026.07.29 | ₩26,436 | ₩26,436 | ₩23,324 | ₩23,570 | -10.84% | 6.2만 |
|---|
| 2026.07.28 | ₩25,929 | ₩27,426 | ₩24,066 | ₩27,328 | +5.39% | 6.5만 |
|---|
| 2026.07.27 | ₩29,256 | ₩29,603 | ₩26,290 | ₩27,666 | -5.43% | 2.2만 |
|---|
| 2026.07.24 | ₩29,122 | ₩29,937 | ₩27,866 | ₩28,790 | -1.14% | 2만 |
|---|
| 2026.07.23 | ₩28,908 | ₩30,431 | ₩28,842 | ₩29,603 | +2.40% | 4만 |
|---|
| 2026.07.22 | ₩28,347 | ₩29,670 | ₩28,107 | ₩29,317 | +3.42% | 2.8만 |
|---|
| 2026.07.21 | ₩28,748 | ₩30,071 | ₩28,735 | ₩29,069 | +1.12% | 5만 |
|---|
| 2026.07.20 | ₩27,733 | ₩28,521 | ₩27,265 | ₩27,391 | -1.23% | 3.1만 |
|---|
| 2026.07.17 | ₩25,221 | ₩28,040 | ₩23,712 | ₩27,212 | +7.89% | 6.4만 |
|---|
| 2026.07.16 | ₩26,718 | ₩27,399 | ₩25,729 | ₩27,105 | +1.45% | 16.3만 |
|---|
| 2026.07.15 | ₩32,796 | ₩32,796 | ₩26,505 | ₩28,294 | -13.73% | 9.6만 |
|---|
| 2026.07.14 | ₩32,502 | ₩33,157 | ₩30,672 | ₩32,021 | -1.48% | 18.6만 |
|---|
| 2026.07.13 | ₩33,918 | ₩34,599 | ₩31,460 | ₩31,553 | -6.97% | 21만 |
|---|
| 2026.07.10 | ₩32,609 | ₩33,985 | ₩32,502 | ₩33,704 | +3.36% | 17.4만 |
|---|
| 2026.07.09 | ₩33,778 | ₩34,733 | ₩31,286 | ₩32,970 | -2.39% | 44만 |
|---|
| 2026.07.08 | ₩26,303 | ₩31,741 | ₩26,303 | ₩31,660 | +20.37% | 54.2만 |
|---|
| 2026.07.07 | ₩27,866 | ₩27,866 | ₩25,782 | ₩26,945 | -3.31% | 8.5만 |
|---|
| 2026.07.06 | ₩25,903 | ₩30,525 | ₩25,716 | ₩29,107 | +12.37% | 12.9만 |
|---|
| 2026.07.02 | ₩26,824 | ₩27,559 | ₩24,206 | ₩25,141 | -6.27% | 8.6만 |
|---|
| 2026.07.01 | ₩26,437 | ₩28,588 | ₩25,315 | ₩27,456 | +3.86% | 9.5만 |
|---|
| 2026.06.30 | ₩26,891 | ₩29,363 | ₩26,329 | ₩28,548 | +6.16% | 11.7만 |
|---|
| 2026.06.29 | ₩24,994 | ₩27,105 | ₩23,857 | ₩26,597 | +6.41% | 11.6만 |
|---|
| 2026.06.26 | ₩25,288 | ₩25,649 | ₩23,752 | ₩24,687 | -2.38% | 11.5만 |
|---|
| 2026.06.25 | ₩28,120 | ₩28,735 | ₩25,382 | ₩27,319 | -2.85% | 13.6만 |
|---|
| 2026.06.24 | ₩26,183 | ₩27,261 | ₩25,796 | ₩26,063 | -0.46% | 5.9만 |
|---|
| 2026.06.23 | ₩27,078 | ₩27,118 | ₩25,368 | ₩26,183 | -3.31% | 14.5만 |
|---|
| 2026.06.22 | ₩29,216 | ₩30,740 | ₩27,973 | ₩30,511 | +4.44% | 12.9만 |
|---|
| 2026.06.18 | ₩29,530 | ₩29,657 | ₩28,307 | ₩28,842 | -2.33% | 14.3만 |
|---|
| 2026.06.17 | ₩28,862 | ₩29,496 | ₩27,038 | ₩27,426 | -4.98% | 9.4만 |
|---|
| 2026.06.16 | ₩28,942 | ₩29,498 | ₩28,053 | ₩28,387 | -1.92% | 14.2만 |
|---|
| 2026.06.15 | ₩28,708 | ₩28,842 | ₩27,145 | ₩28,775 | +0.23% | 16.7만 |
|---|
| 2026.06.12 | ₩25,716 | ₩27,559 | ₩25,682 | ₩26,851 | +4.42% | 27.8만 |
|---|
| 2026.06.11 | ₩23,939 | ₩24,968 | ₩23,044 | ₩24,714 | +3.24% | 13.5만 |
|---|
| 2026.06.10 | ₩23,044 | ₩24,286 | ₩22,797 | ₩23,391 | +1.51% | 8.9만 |
|---|
| 2026.06.09 | ₩25,649 | ₩25,649 | ₩21,307 | ₩23,471 | -8.49% | 33.8만 |
|---|
| 2026.06.08 | ₩24,874 | ₩25,662 | ₩24,046 | ₩24,901 | +0.11% | 12.4만 |
|---|
| 2026.06.05 | ₩26,237 | ₩26,290 | ₩23,605 | ₩24,113 | -8.10% | 31.6만 |
|---|
| 2026.06.04 | ₩27,372 | ₩28,828 | ₩25,208 | ₩28,214 | +3.07% | 43만 |
|---|
| 2026.06.03 | ₩31,754 | ₩32,288 | ₩29,389 | ₩31,420 | -1.05% | 29.6만 |
|---|
| 2026.06.02 | ₩29,737 | ₩32,247 | ₩29,737 | ₩31,527 | +6.02% | 48.9만 |
|---|
| 2026.06.01 | ₩27,225 | ₩30,458 | ₩27,065 | ₩30,057 | +10.40% | 52.7만 |
|---|
| 2026.05.29 | ₩25,582 | ₩26,905 | ₩25,168 | ₩26,310 | +2.85% | 26.5만 |
|---|
| 2026.05.28 | ₩24,594 | ₩25,282 | ₩23,538 | ₩25,008 | +1.68% | 19.3만 |
|---|
| 2026.05.27 | ₩26,263 | ₩26,263 | ₩24,513 | ₩24,647 | -6.15% | 38.9만 |
|---|
| 2026.05.26 | ₩25,863 | ₩26,557 | ₩24,580 | ₩25,983 | +0.46% | 38.4만 |
|---|
| 2026.05.22 | ₩24,046 | ₩24,757 | ₩23,151 | ₩24,674 | +2.61% | 40.7만 |
|---|
| 2026.05.21 | ₩20,359 | ₩23,097 | ₩20,359 | ₩22,990 | +12.93% | 50.1만 |
|---|
| 2026.05.20 | ₩20,853 | ₩21,428 | ₩19,838 | ₩20,639 | -1.02% | 43.2만 |
|---|
| 2026.05.19 | ₩20,399 | ₩21,240 | ₩19,637 | ₩20,931 | +2.61% | 26.8만 |
|---|
| 2026.05.18 | ₩21,387 | ₩21,414 | ₩20,092 | ₩21,080 | -1.44% | 37만 |
|---|
| 2026.05.15 | ₩22,162 | ₩22,309 | ₩21,053 | ₩21,187 | -4.40% | 38.9만 |
|---|
| 2026.05.14 | ₩21,414 | ₩22,950 | ₩20,973 | ₩22,924 | +7.05% | 57.2만 |
|---|
| 2026.05.13 | ₩22,149 | ₩22,824 | ₩20,746 | ₩20,786 | -6.15% | 71.9만 |
|---|
| 2026.05.12 | ₩19,504 | ₩21,561 | ₩19,410 | ₩21,481 | +10.14% | 82.7만 |
|---|
| 2026.05.11 | ₩21,374 | ₩21,548 | ₩19,290 | ₩19,744 | -7.63% | 99만 |
|---|
| 2026.05.08 | ₩21,641 | ₩21,908 | ₩20,372 | ₩21,347 | -1.36% | 87.1만 |
|---|
| 2026.05.07 | ₩23,525 | ₩23,845 | ₩20,719 | ₩21,441 | -8.86% | 142.3만 |
|---|
| 2026.05.06 | ₩25,288 | ₩25,790 | ₩20,581 | ₩23,057 | -8.82% | 211.6만 |
|---|
| 2026.05.05 | ₩34,185 | ₩34,185 | ₩31,487 | ₩31,596 | -7.57% | 51.7만 |
|---|
| 2026.05.04 | ₩33,664 | ₩35,000 | ₩32,342 | ₩32,796 | -2.58% | 11.8만 |
|---|
| 2026.05.01 | ₩33,397 | ₩34,158 | ₩32,562 | ₩32,562 | -2.50% | 7.3만 |
|---|
| 2026.04.30 | ₩32,395 | ₩32,943 | ₩30,725 | ₩32,863 | +1.44% | 3.9만 |
|---|
| 2026.04.29 | ₩30,298 | ₩31,113 | ₩29,256 | ₩30,859 | +1.85% | 5.3만 |
|---|
| 2026.04.28 | ₩29,657 | ₩30,431 | ₩28,888 | ₩29,944 | +0.97% | 5.3만 |
|---|
| 2026.04.27 | ₩34,479 | ₩34,479 | ₩31,139 | ₩32,661 | -5.27% | 4.7만 |
|---|
| 2026.04.24 | ₩33,130 | ₩35,534 | ₩33,130 | ₩34,295 | +3.52% | 4.6만 |
|---|
| 2026.04.23 | ₩34,880 | ₩34,880 | ₩31,714 | ₩32,738 | -6.14% | 6만 |
|---|
| 2026.04.22 | ₩33,651 | ₩34,947 | ₩32,275 | ₩34,828 | +3.50% | 7.4만 |
|---|
| 2026.04.21 | ₩31,781 | ₩33,290 | ₩31,046 | ₩32,952 | +3.69% | 7.9만 |
|---|
| 2026.04.20 | ₩30,151 | ₩31,178 | ₩29,958 | ₩30,755 | +2.00% | 4.6만 |
|---|
| 2026.04.17 | ₩29,349 | ₩30,204 | ₩28,469 | ₩29,829 | +1.63% | 6.5만 |
|---|
| 2026.04.16 | ₩26,718 | ₩28,681 | ₩26,076 | ₩28,544 | +6.84% | 5.6만 |
|---|
| 2026.04.15 | ₩26,718 | ₩26,718 | ₩25,115 | ₩26,424 | -1.10% | 5.4만 |
|---|
| 2026.04.14 | ₩26,290 | ₩26,756 | ₩25,221 | ₩26,500 | +0.80% | 5.8만 |
|---|
| 2026.04.13 | ₩23,565 | ₩25,595 | ₩23,511 | ₩25,587 | +8.58% | 3.7만 |
|---|
| 2026.04.10 | ₩24,046 | ₩24,714 | ₩23,645 | ₩24,090 | +0.18% | 3.8만 |
|---|
| 2026.04.09 | ₩23,044 | ₩23,672 | ₩22,095 | ₩23,548 | +2.19% | 5.4만 |
|---|
| 2026.04.08 | ₩22,710 | ₩23,645 | ₩22,256 | ₩23,385 | +2.97% | 4.9만 |
|---|
| 2026.04.07 | ₩18,208 | ₩19,951 | ₩18,208 | ₩19,913 | +9.36% | 4.5만 |
|---|
| 2026.04.06 | ₩18,475 | ₩18,475 | ₩17,660 | ₩17,887 | -3.18% | 2.5만 |
|---|
| 2026.04.02 | ₩16,391 | ₩18,128 | ₩16,324 | ₩18,033 | +10.02% | 3.1만 |
|---|
| 2026.04.01 | ₩18,141 | ₩18,181 | ₩17,513 | ₩17,520 | -3.42% | 7.8만 |
|---|
| 2026.03.31 | ₩16,084 | ₩17,153 | ₩15,757 | ₩17,006 | +5.73% | 3.4만 |
|---|
| 2026.03.30 | ₩16,712 | ₩16,712 | ₩15,197 | ₩15,197 | -9.06% | 1.7만 |
|---|
| 2026.03.27 | ₩16,405 | ₩17,260 | ₩16,405 | ₩16,557 | +0.93% | 2.6만 |
|---|
| 2026.03.26 | ₩19,958 | ₩19,958 | ₩17,057 | ₩17,099 | -14.32% | 13.1만 |
|---|
| 2026.03.25 | ₩20,487 | ₩20,880 | ₩19,771 | ₩20,813 | +1.59% | 3.1만 |
|---|
| 2026.03.24 | ₩20,960 | ₩21,140 | ₩19,170 | ₩19,656 | -6.22% | 3.9만 |
|---|
| 2026.03.23 | ₩20,519 | ₩21,908 | ₩20,519 | ₩21,187 | +3.26% | 4만 |
|---|
| 2026.03.20 | ₩20,753 | ₩20,933 | ₩19,290 | ₩19,790 | -4.64% | 2.4만 |
|---|
| 2026.03.19 | ₩20,426 | ₩21,428 | ₩20,225 | ₩21,394 | +4.74% | 1.7만 |
|---|
| 2026.03.18 | ₩21,174 | ₩21,775 | ₩20,653 | ₩21,424 | +1.18% | 2.4만 |
|---|
| 2026.03.17 | ₩21,294 | ₩21,428 | ₩20,305 | ₩20,446 | -3.98% | 1.9만 |
|---|
| 2026.03.16 | ₩21,307 | ₩21,441 | ₩20,185 | ₩21,202 | -0.50% | 2.4만 |
|---|
| 2026.03.13 | ₩21,428 | ₩21,708 | ₩19,931 | ₩20,654 | -3.61% | 2.4만 |
|---|
| 2026.03.12 | ₩21,588 | ₩21,815 | ₩20,733 | ₩20,812 | -3.60% | 2.3만 |
|---|
| 2026.03.11 | ₩22,682 | ₩23,057 | ₩22,069 | ₩22,109 | -2.53% | 1.5만 |
|---|
| 2026.03.10 | ₩22,269 | ₩23,178 | ₩22,269 | ₩22,536 | +1.20% | 2.4만 |
|---|
| 2026.03.09 | ₩19,544 | ₩21,846 | ₩19,544 | ₩21,828 | +11.69% | 1.7만 |
|---|
| 2026.03.06 | ₩21,735 | ₩22,470 | ₩20,546 | ₩20,575 | -5.33% | 4.8만 |
|---|
| 2026.03.05 | ₩21,534 | ₩22,657 | ₩21,060 | ₩22,600 | +4.95% | 5.3만 |
|---|
| 2026.03.04 | ₩19,263 | ₩21,387 | ₩19,263 | ₩21,267 | +10.40% | 4.5만 |
|---|
| 2026.03.03 | ₩18,636 | ₩18,649 | ₩17,674 | ₩18,257 | -2.03% | 6.9만 |
|---|
| 2026.03.02 | ₩19,824 | ₩20,032 | ₩19,110 | ₩19,651 | -0.88% | 2.8만 |
|---|
| 2026.02.27 | ₩19,063 | ₩20,989 | ₩19,063 | ₩20,989 | +10.11% | 3.2만 |
|---|
| 2026.02.26 | ₩20,360 | ₩20,360 | ₩19,036 | ₩19,993 | -1.80% | 5.1만 |
|---|
| 2026.02.25 | ₩19,891 | ₩21,107 | ₩19,891 | ₩20,908 | +5.11% | 2.4만 |
|---|
| 2026.02.24 | ₩20,158 | ₩20,158 | ₩18,408 | ₩19,585 | -2.84% | 7.3만 |
|---|
| 2026.02.23 | ₩20,345 | ₩20,345 | ₩18,916 | ₩19,214 | -5.56% | 17.8만 |
|---|
| 2026.02.20 | ₩21,708 | ₩22,710 | ₩20,760 | ₩20,912 | -3.67% | 3.1만 |
|---|
| 2026.02.19 | ₩23,084 | ₩23,084 | ₩21,815 | ₩22,316 | -3.33% | 3.1만 |
|---|
| 2026.02.18 | ₩22,870 | ₩23,872 | ₩22,468 | ₩23,246 | +1.64% | 4만 |
|---|
| 2026.02.17 | ₩23,992 | ₩24,647 | ₩23,585 | ₩24,224 | +0.96% | 10.7만 |
|---|
| 2026.02.13 | ₩25,903 | ₩26,170 | ₩22,952 | ₩23,878 | -7.82% | 23.9만 |
|---|
| 2026.02.12 | ₩22,817 | ₩22,817 | ₩20,900 | ₩22,047 | -3.37% | 25.9만 |
|---|
| 2026.02.11 | ₩25,074 | ₩25,074 | ₩22,985 | ₩23,883 | -4.75% | 9.8만 |
|---|
| 2026.02.10 | ₩25,155 | ₩25,187 | ₩24,366 | ₩24,785 | -1.47% | 4.1만 |
|---|
| 2026.02.09 | ₩22,990 | ₩24,273 | ₩22,723 | ₩24,147 | +5.03% | 5.1만 |
|---|
| 2026.02.06 | ₩21,374 | ₩22,726 | ₩21,027 | ₩22,726 | +6.32% | 2.8만 |
|---|
| 2026.02.05 | ₩19,731 | ₩20,613 | ₩19,010 | ₩20,007 | +1.40% | 5.6만 |
|---|
| 2026.02.04 | ₩23,311 | ₩23,311 | ₩20,225 | ₩20,559 | -11.81% | 4.8만 |
|---|
| 2026.02.03 | ₩24,126 | ₩24,714 | ₩22,403 | ₩23,642 | -2.00% | 6.4만 |
|---|
| 2026.02.02 | ₩24,019 | ₩24,667 | ₩23,244 | ₩23,283 | -3.06% | 2.3만 |
|---|
| 2026.01.30 | ₩25,609 | ₩26,410 | ₩24,447 | ₩24,539 | -4.18% | 7.7만 |
|---|
| 2026.01.29 | ₩27,826 | ₩27,905 | ₩25,903 | ₩26,815 | -3.63% | 11.2만 |
|---|
| 2026.01.28 | ₩27,559 | ₩28,080 | ₩25,929 | ₩27,586 | +0.10% | 14.9만 |
|---|
| 2026.01.27 | ₩25,970 | ₩27,133 | ₩25,355 | ₩26,277 | +1.18% | 12.3만 |
|---|
| 2026.01.26 | ₩24,233 | ₩26,145 | ₩24,233 | ₩25,328 | +4.52% | 7.1만 |
|---|
| 2026.01.23 | ₩23,405 | ₩23,578 | ₩22,510 | ₩22,822 | -2.49% | 6.4만 |
|---|
| 2026.01.22 | ₩23,699 | ₩25,903 | ₩23,284 | ₩23,485 | -0.90% | 19.4만 |
|---|
| 2026.01.21 | ₩20,025 | ₩20,706 | ₩19,384 | ₩19,978 | -0.23% | 3.8만 |
|---|
| 2026.01.20 | ₩20,479 | ₩20,907 | ₩19,945 | ₩20,078 | -1.96% | 5.5만 |
|---|
| 2026.01.16 | ₩21,574 | ₩21,574 | ₩20,760 | ₩20,907 | -3.10% | 6.2만 |
|---|
| 2026.01.15 | ₩20,332 | ₩21,949 | ₩20,332 | ₩21,112 | +3.84% | 14.9만 |
|---|
| 2026.01.14 | ₩20,573 | ₩20,726 | ₩19,010 | ₩19,412 | -5.64% | 18.3만 |
|---|
| 2026.01.13 | ₩19,116 | ₩21,204 | ₩19,116 | ₩20,987 | +9.78% | 12.3만 |
|---|
| 2026.01.12 | ₩18,515 | ₩19,344 | ₩18,021 | ₩19,050 | +2.89% | 10만 |
|---|
| 2026.01.09 | ₩19,130 | ₩19,384 | ₩18,669 | ₩18,903 | -1.19% | 10.5만 |
|---|
| 2026.01.08 | ₩20,639 | ₩20,639 | ₩18,877 | ₩19,183 | -7.06% | 10.5만 |
|---|
| 2026.01.07 | ₩21,361 | ₩21,668 | ₩20,853 | ₩21,240 | -0.56% | 4.4만 |
|---|
| 2026.01.06 | ₩24,093 | ₩24,093 | ₩21,989 | ₩22,095 | -8.29% | 5.6만 |
|---|
| 2026.01.05 | ₩23,645 | ₩24,928 | ₩22,937 | ₩23,605 | -0.17% | 7.1만 |
|---|
| 2026.01.02 | ₩22,817 | ₩23,298 | ₩22,018 | ₩22,448 | -1.62% | 3.9만 |
|---|
| 2025.12.31 | ₩22,109 | ₩22,157 | ₩21,561 | ₩21,635 | -2.15% | 1.7만 |
|---|
| 2025.12.30 | ₩22,670 | ₩22,710 | ₩22,042 | ₩22,136 | -2.36% | 2.4만 |
|---|
| 2025.12.29 | ₩21,615 | ₩22,977 | ₩21,615 | ₩22,670 | +4.88% | 4.8만 |
|---|
| 2025.12.26 | ₩21,842 | ₩21,994 | ₩21,521 | ₩21,975 | +0.61% | 1.5만 |
|---|
| 2025.12.24 | ₩21,608 | ₩21,760 | ₩21,494 | ₩21,701 | +0.43% | 2.5만 |
|---|
| 2025.12.23 | ₩21,481 | ₩21,935 | ₩21,321 | ₩21,792 | +1.45% | 2.3만 |
|---|
| 2025.12.22 | ₩22,470 | ₩22,523 | ₩21,441 | ₩21,529 | -4.19% | 4.1만 |
|---|
| 2025.12.19 | ₩19,931 | ₩22,149 | ₩19,931 | ₩21,802 | +9.38% | 6.7만 |
|---|
| 2025.12.18 | ₩19,611 | ₩20,439 | ₩19,490 | ₩19,710 | +0.50% | 3.7만 |
|---|
| 2025.12.17 | ₩20,152 | ₩20,152 | ₩18,903 | ₩19,007 | -5.68% | 3.1만 |
|---|
| 2025.12.16 | ₩20,065 | ₩20,519 | ₩19,971 | ₩20,199 | +0.67% | 1.5만 |
|---|
| 2025.12.15 | ₩20,265 | ₩20,519 | ₩19,544 | ₩20,188 | -0.38% | 2.5만 |
|---|
| 2025.12.12 | ₩22,763 | ₩22,763 | ₩19,691 | ₩19,838 | -12.85% | 7.6만 |
|---|
| 2025.12.11 | ₩23,712 | ₩23,712 | ₩21,421 | ₩23,178 | -2.25% | 6.5만 |
|---|
| 2025.12.10 | ₩22,042 | ₩22,977 | ₩21,922 | ₩22,516 | +2.15% | 3.4만 |
|---|
| 2025.12.09 | ₩21,214 | ₩21,868 | ₩20,800 | ₩21,681 | +2.20% | 5.3만 |
|---|
| 2025.12.08 | ₩21,681 | ₩22,857 | ₩21,321 | ₩21,428 | -1.17% | 7.7만 |
|---|
| 2025.12.05 | ₩21,027 | ₩21,534 | ₩20,840 | ₩21,180 | +0.73% | 3.3만 |
|---|
| 2025.12.04 | ₩20,706 | ₩21,922 | ₩20,706 | ₩21,230 | +2.53% | 5.8만 |
|---|
| 2025.12.03 | ₩20,532 | ₩21,214 | ₩19,771 | ₩21,016 | +2.36% | 3.6만 |
|---|
| 2025.12.02 | ₩21,655 | ₩21,975 | ₩20,573 | ₩20,825 | -3.83% | 3만 |
|---|
| 2025.12.01 | ₩21,414 | ₩21,428 | ₩20,466 | ₩21,104 | -1.45% | 5.3만 |
|---|
| 2025.11.28 | ₩21,508 | ₩22,176 | ₩21,387 | ₩21,957 | +2.09% | 3.5만 |
|---|
| 2025.11.26 | ₩21,655 | ₩21,655 | ₩20,305 | ₩21,067 | -2.71% | 4.4만 |
|---|
| 2025.11.25 | ₩19,611 | ₩20,463 | ₩19,421 | ₩20,194 | +2.98% | 8.3만 |
|---|
| 2025.11.24 | ₩18,315 | ₩19,329 | ₩18,155 | ₩19,329 | +5.54% | 3.8만 |
|---|
| 2025.11.21 | ₩18,235 | ₩18,502 | ₩17,141 | ₩17,834 | -2.20% | 6.6만 |
|---|
| 2025.11.20 | ₩21,788 | ₩22,389 | ₩18,422 | ₩18,570 | -14.77% | 6.3만 |
|---|
| 2025.11.19 | ₩19,811 | ₩20,719 | ₩19,718 | ₩20,193 | +1.93% | 2.6만 |
|---|
| 2025.11.18 | ₩20,826 | ₩20,826 | ₩19,664 | ₩19,854 | -4.67% | 4.6만 |
|---|
| 2025.11.17 | ₩22,710 | ₩23,031 | ₩20,506 | ₩21,061 | -7.26% | 3.4만 |
|---|
| 2025.11.14 | ₩20,519 | ₩23,779 | ₩20,519 | ₩22,441 | +9.37% | 7.2만 |
|---|
| 2025.11.13 | ₩23,739 | ₩23,926 | ₩21,870 | ₩22,121 | -6.81% | 5.5만 |
|---|
| 2025.11.12 | ₩24,099 | ₩24,099 | ₩23,505 | ₩23,829 | -1.12% | 2만 |
|---|
| 2025.11.11 | ₩24,059 | ₩24,226 | ₩23,131 | ₩23,817 | -1.00% | 2.9만 |
|---|
| 2025.11.10 | ₩24,887 | ₩25,195 | ₩23,792 | ₩24,714 | -0.70% | 5.3만 |
|---|
| 2025.11.07 | ₩22,977 | ₩24,594 | ₩22,977 | ₩23,832 | +3.72% | 9.6만 |
|---|
| 2025.11.06 | ₩25,970 | ₩26,263 | ₩23,084 | ₩23,533 | -9.38% | 14만 |
|---|
| 2025.11.05 | ₩26,811 | ₩28,842 | ₩25,876 | ₩25,965 | -3.15% | 31.8만 |
|---|
| 2025.11.04 | ₩30,859 | ₩32,709 | ₩30,552 | ₩31,233 | +1.21% | 17.5만 |
|---|
| 2025.11.03 | ₩34,118 | ₩34,199 | ₩32,061 | ₩33,050 | -3.13% | 9.1만 |
|---|
| 2025.10.31 | ₩33,971 | ₩34,947 | ₩32,331 | ₩33,051 | -2.71% | 6.7만 |
|---|
| 2025.10.30 | ₩35,147 | ₩36,029 | ₩33,357 | ₩33,425 | -4.90% | 6.2만 |
|---|
| 2025.10.29 | ₩33,023 | ₩35,040 | ₩32,876 | ₩34,989 | +5.95% | 9.6만 |
|---|
| 2025.10.28 | ₩32,582 | ₩33,504 | ₩31,086 | ₩32,816 | +0.72% | 6.8만 |
|---|
| 2025.10.27 | ₩32,262 | ₩33,116 | ₩32,196 | ₩32,702 | +1.37% | 4.8만 |
|---|
| 2025.10.24 | ₩31,727 | ₩32,368 | ₩31,166 | ₩31,737 | +0.03% | 6.5만 |
|---|
| 2025.10.23 | ₩29,055 | ₩31,620 | ₩29,055 | ₩31,182 | +7.32% | 9.4만 |
|---|
| 2025.10.22 | ₩28,681 | ₩29,082 | ₩26,851 | ₩28,743 | +0.21% | 5.6만 |
|---|
| 2025.10.21 | ₩28,521 | ₩29,161 | ₩27,881 | ₩28,570 | +0.17% | 3.4만 |
|---|
| 2025.10.20 | ₩28,775 | ₩29,937 | ₩28,668 | ₩28,703 | -0.25% | 6.8만 |
|---|
| 2025.10.17 | ₩27,519 | ₩27,826 | ₩26,103 | ₩27,436 | -0.30% | 9.9만 |
|---|
| 2025.10.16 | ₩28,067 | ₩29,216 | ₩27,840 | ₩28,588 | +1.86% | 11.4만 |
|---|
| 2025.10.15 | ₩26,798 | ₩28,361 | ₩26,557 | ₩27,662 | +3.23% | 12.6만 |
|---|
| 2025.10.14 | ₩27,492 | ₩27,853 | ₩25,283 | ₩26,010 | -5.39% | 20.6만 |
|---|
| 2025.10.13 | ₩35,094 | ₩35,094 | ₩28,601 | ₩29,451 | -16.08% | 21만 |
|---|
| 2025.10.10 | ₩34,626 | ₩35,855 | ₩32,021 | ₩32,296 | -6.73% | 26.1만 |
|---|