시장 데이터를 불러오는 중
전체 종목
Defiance Daily Target 2X Long AVGO ETF 과거 주가
Defiance Daily Target 2X Long AVGO ETF · AVGX · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Defiance Daily Target 2X Long AVGO ETF · AVGX · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩54,284 | ₩54,680 | ₩52,986 | ₩53,212 | -1.97% | 31만 |
| 2026.10.08 | ₩55,839 | ₩56,750 | ₩51,926 | ₩52,770 | -5.50% | 85.9만 |
| 2026.10.07 | ₩56,415 | ₩57,889 | ₩55,584 | ₩57,728 | +2.33% | 57.4만 |
| 2026.10.06 | ₩54,974 | ₩59,081 | ₩54,129 | ₩57,661 | +4.89% | 178.4만 |
| 2026.10.05 | ₩52,489 | ₩54,043 | ₩51,872 | ₩53,855 | +2.60% | 66.3만 |
| 2026.10.02 | ₩49,969 | ₩52,167 | ₩49,380 | ₩51,564 | +3.19% | 72.7만 |
| 2026.10.01 | ₩50,760 | ₩51,423 | ₩48,308 | ₩48,348 | -4.75% | 77.1만 |
| 2026.09.30 | ₩52,261 | ₩52,395 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,613 |
| -3.15% |
| 45.7만 |
| 2026.09.29 | ₩52,087 | ₩53,621 | ₩51,472 | ₩51,725 | -0.69% | 54.7만 |
|---|
| 2026.09.28 | ₩51,122 | ₩51,966 | ₩49,554 | ₩50,184 | -1.83% | 37.2만 |
|---|
| 2026.09.25 | ₩51,149 | ₩51,497 | ₩50,149 | ₩51,095 | -0.10% | 56.5만 |
|---|
| 2026.09.24 | ₩50,251 | ₩50,760 | ₩49,487 | ₩50,465 | +0.43% | 69.4만 |
|---|
| 2026.09.23 | ₩53,949 | ₩54,083 | ₩51,564 | ₩51,886 | -3.83% | 65.2만 |
|---|
| 2026.09.22 | ₩54,164 | ₩55,276 | ₩53,179 | ₩54,753 | +1.09% | 79.5만 |
|---|
| 2026.09.21 | ₩53,212 | ₩54,539 | ₩51,557 | ₩54,164 | +1.79% | 116.9만 |
|---|
| 2026.09.18 | ₩51,015 | ₩54,110 | ₩50,814 | ₩52,515 | +2.94% | 82.5만 |
|---|
| 2026.09.17 | ₩49,286 | ₩50,613 | ₩49,096 | ₩49,634 | +0.71% | 55.2만 |
|---|
| 2026.09.16 | ₩48,160 | ₩48,750 | ₩46,468 | ₩47,410 | -1.56% | 61.2만 |
|---|
| 2026.09.15 | ₩49,273 | ₩49,608 | ₩47,048 | ₩47,477 | -3.64% | 61.8만 |
|---|
| 2026.09.14 | ₩50,345 | ₩50,465 | ₩48,763 | ₩49,031 | -2.61% | 82.8만 |
|---|
| 2026.09.11 | ₩55,008 | ₩55,557 | ₩54,083 | ₩54,110 | -1.63% | 46.5만 |
|---|
| 2026.09.10 | ₩53,601 | ₩55,209 | ₩52,931 | ₩53,788 | +0.35% | 45.8만 |
|---|
| 2026.09.09 | ₩55,530 | ₩56,066 | ₩53,433 | ₩54,941 | -1.06% | 74.3만 |
|---|
| 2026.09.08 | ₩54,820 | ₩57,487 | ₩54,631 | ₩56,254 | +2.62% | 110.5만 |
|---|
| 2026.09.04 | ₩53,762 | ₩53,762 | ₩51,912 | ₩53,092 | -1.25% | 153.2만 |
|---|
| 2026.09.03 | ₩51,189 | ₩53,641 | ₩48,489 | ₩52,944 | +3.43% | 344.1만 |
|---|
| 2026.09.02 | ₩56,817 | ₩57,246 | ₩55,276 | ₩56,267 | -0.97% | 279.9만 |
|---|
| 2026.09.01 | ₩55,437 | ₩57,353 | ₩54,539 | ₩56,830 | +2.51% | 48.7만 |
|---|
| 2026.08.31 | ₩57,031 | ₩57,835 | ₩55,886 | ₩57,085 | +0.09% | 44.7만 |
|---|
| 2026.08.28 | ₩58,251 | ₩59,055 | ₩55,611 | ₩56,629 | -2.78% | 51.7만 |
|---|
| 2026.08.27 | ₩54,445 | ₩57,554 | ₩54,432 | ₩57,487 | +5.59% | 116.6만 |
|---|
| 2026.08.26 | ₩53,266 | ₩53,721 | ₩51,242 | ₩52,783 | -0.91% | 73.6만 |
|---|
| 2026.08.25 | ₩54,659 | ₩55,048 | ₩52,797 | ₩53,159 | -2.75% | 55.8만 |
|---|
| 2026.08.24 | ₩55,557 | ₩56,013 | ₩53,802 | ₩53,802 | -3.16% | 39만 |
|---|
| 2026.08.21 | ₩57,581 | ₩58,840 | ₩55,865 | ₩56,830 | -1.30% | 60.9만 |
|---|
| 2026.08.20 | ₩55,517 | ₩56,428 | ₩55,048 | ₩55,651 | +0.24% | 66.5만 |
|---|
| 2026.08.19 | ₩58,143 | ₩58,934 | ₩53,614 | ₩55,155 | -5.14% | 99.8만 |
|---|
| 2026.08.18 | ₩62,231 | ₩62,378 | ₩59,751 | ₩60,770 | -2.35% | 40만 |
|---|
| 2026.08.17 | ₩66,338 | ₩67,148 | ₩64,629 | ₩64,924 | -2.13% | 52.9만 |
|---|
| 2026.08.14 | ₩71,879 | ₩71,879 | ₩63,544 | ₩65,112 | -9.41% | 137.8만 |
|---|
| 2026.08.13 | ₩73,004 | ₩76,381 | ₩71,838 | ₩73,882 | +1.20% | 42.5만 |
|---|
| 2026.08.12 | ₩76,924 | ₩76,924 | ₩72,837 | ₩73,192 | -4.85% | 29.2만 |
|---|
| 2026.08.11 | ₩77,078 | ₩77,078 | ₩72,307 | ₩73,245 | -4.97% | 20.8만 |
|---|
| 2026.08.10 | ₩77,292 | ₩79,356 | ₩74,880 | ₩75,524 | -2.29% | 31.1만 |
|---|
| 2026.08.07 | ₩77,815 | ₩78,659 | ₩75,410 | ₩77,480 | -0.43% | 30만 |
|---|
| 2026.08.06 | ₩74,894 | ₩77,560 | ₩71,762 | ₩75,068 | +0.23% | 33.1만 |
|---|
| 2026.08.05 | ₩75,524 | ₩77,319 | ₩73,862 | ₩74,264 | -1.67% | 47만 |
|---|
| 2026.08.04 | ₩69,024 | ₩75,577 | ₩68,810 | ₩74,184 | +7.47% | 89.2만 |
|---|
| 2026.08.03 | ₩63,222 | ₩65,741 | ₩59,885 | ₩65,634 | +3.82% | 47.2만 |
|---|
| 2026.07.31 | ₩66,612 | ₩68,206 | ₩61,641 | ₩64,817 | -2.70% | 31만 |
|---|
| 2026.07.30 | ₩61,989 | ₩64,468 | ₩61,092 | ₩64,254 | +3.65% | 37.3만 |
|---|
| 2026.07.29 | ₩61,989 | ₩63,883 | ₩58,499 | ₩58,639 | -5.40% | 59.6만 |
|---|
| 2026.07.28 | ₩60,194 | ₩63,745 | ₩59,215 | ₩62,110 | +3.18% | 47만 |
|---|
| 2026.07.27 | ₩64,964 | ₩65,179 | ₩59,966 | ₩63,075 | -2.91% | 29.9만 |
|---|
| 2026.07.24 | ₩64,663 | ₩65,055 | ₩61,617 | ₩62,539 | -3.28% | 31.7만 |
|---|
| 2026.07.23 | ₩66,251 | ₩67,973 | ₩64,446 | ₩66,331 | +0.12% | 40.3만 |
|---|
| 2026.07.22 | ₩62,298 | ₩68,308 | ₩62,137 | ₩67,631 | +8.56% | 78.5만 |
|---|
| 2026.07.21 | ₩65,326 | ₩65,534 | ₩62,043 | ₩64,321 | -1.54% | 43.7만 |
|---|
| 2026.07.20 | ₩61,855 | ₩63,383 | ₩60,971 | ₩61,681 | -0.28% | 28.2만 |
|---|
| 2026.07.17 | ₩57,473 | ₩61,306 | ₩55,222 | ₩59,309 | +3.19% | 57.1만 |
|---|
| 2026.07.16 | ₩64,361 | ₩64,562 | ₩59,772 | ₩60,462 | -6.06% | 53.4만 |
|---|
| 2026.07.15 | ₩68,046 | ₩68,944 | ₩64,924 | ₩67,390 | -0.96% | 52.4만 |
|---|
| 2026.07.14 | ₩67,731 | ₩68,341 | ₩64,214 | ₩65,594 | -3.16% | 38.7만 |
|---|
| 2026.07.13 | ₩67,135 | ₩68,006 | ₩63,705 | ₩63,705 | -5.11% | 40.2만 |
|---|
| 2026.07.10 | ₩68,850 | ₩70,418 | ₩68,180 | ₩69,507 | +0.95% | 31.5만 |
|---|
| 2026.07.09 | ₩69,949 | ₩72,164 | ₩65,594 | ₩70,016 | +0.10% | 115.6만 |
|---|
| 2026.07.08 | ₩62,525 | ₩67,859 | ₩62,083 | ₩65,808 | +5.25% | 131.2만 |
|---|
| 2026.07.07 | ₩58,519 | ₩60,676 | ₩57,205 | ₩59,979 | +2.50% | 61.7만 |
|---|
| 2026.07.06 | ₩61,172 | ₩64,026 | ₩60,475 | ₩61,051 | -0.20% | 76.9만 |
|---|
| 2026.07.02 | ₩58,606 | ₩61,234 | ₩55,611 | ₩56,549 | -3.51% | 63.3만 |
|---|
| 2026.07.01 | ₩60,649 | ₩61,266 | ₩59,390 | ₩59,725 | -1.52% | 121.6만 |
|---|
| 2026.06.30 | ₩61,829 | ₩63,262 | ₩60,385 | ₩62,673 | +1.37% | 62.9만 |
|---|
| 2026.06.29 | ₩61,118 | ₩62,123 | ₩57,259 | ₩60,797 | -0.53% | 127만 |
|---|
| 2026.06.26 | ₩60,649 | ₩61,479 | ₩58,210 | ₩58,358 | -3.78% | 64.6만 |
|---|
| 2026.06.25 | ₩66,251 | ₩66,733 | ₩61,239 | ₩63,128 | -4.71% | 74.6만 |
|---|
| 2026.06.24 | ₩66,009 | ₩66,612 | ₩62,713 | ₩64,388 | -2.46% | 73.2만 |
|---|
| 2026.06.23 | ₩62,793 | ₩67,443 | ₩62,793 | ₩63,812 | +1.62% | 68.7만 |
|---|
| 2026.06.22 | ₩75,711 | ₩76,153 | ₩67,926 | ₩68,060 | -10.11% | 157.2만 |
|---|
| 2026.06.18 | ₩73,795 | ₩75,229 | ₩72,704 | ₩74,532 | +1.00% | 160.6만 |
|---|
| 2026.06.17 | ₩66,666 | ₩71,021 | ₩65,085 | ₩68,354 | +2.53% | 132.3만 |
|---|
| 2026.06.16 | ₩67,564 | ₩68,261 | ₩62,981 | ₩62,994 | -6.76% | 144만 |
|---|
| 2026.06.15 | ₩69,681 | ₩69,824 | ₩67,309 | ₩69,078 | -0.87% | 103.9만 |
|---|
| 2026.06.12 | ₩64,991 | ₩65,996 | ₩63,423 | ₩64,964 | -0.04% | 60.7만 |
|---|
| 2026.06.11 | ₩62,070 | ₩68,864 | ₩61,199 | ₩66,210 | +6.67% | 106.6만 |
|---|
| 2026.06.10 | ₩65,326 | ₩66,764 | ₩61,480 | ₩61,802 | -5.39% | 185.3만 |
|---|
| 2026.06.09 | ₩72,274 | ₩74,579 | ₩61,307 | ₩68,529 | -5.18% | 175.8만 |
|---|
| 2026.06.08 | ₩72,535 | ₩72,763 | ₩68,864 | ₩70,619 | -2.64% | 187.7만 |
|---|
| 2026.06.05 | ₩75,296 | ₩76,194 | ₩67,001 | ₩67,001 | -11.02% | 349.9만 |
|---|
| 2026.06.04 | ₩75,075 | ₩82,920 | ₩72,562 | ₩79,490 | +5.88% | 963.2만 |
|---|
| 2026.06.03 | ₩113,634 | ₩113,634 | ₩103,584 | ₩106,746 | -6.06% | 488.3만 |
|---|
| 2026.06.02 | ₩110,022 | ₩110,699 | ₩102,914 | ₩107,644 | -2.16% | 226만 |
|---|
| 2026.06.01 | ₩93,882 | ₩100,877 | ₩91,028 | ₩98,424 | +4.84% | 127.8만 |
|---|
| 2026.05.29 | ₩87,517 | ₩93,667 | ₩86,940 | ₩93,118 | +6.40% | 106.8만 |
|---|
| 2026.05.28 | ₩83,068 | ₩86,076 | ₩80,053 | ₩84,881 | +2.18% | 44.4만 |
|---|
| 2026.05.27 | ₩85,064 | ₩87,548 | ₩81,044 | ₩83,242 | -2.14% | 43.3만 |
|---|
| 2026.05.26 | ₩82,143 | ₩88,361 | ₩81,366 | ₩83,081 | +1.14% | 54.3만 |
|---|
| 2026.05.22 | ₩82,036 | ₩82,485 | ₩78,774 | ₩80,294 | -2.12% | 24.1만 |
|---|
| 2026.05.21 | ₩79,959 | ₩83,510 | ₩79,034 | ₩80,589 | +0.79% | 25.3만 |
|---|
| 2026.05.20 | ₩80,602 | ₩84,207 | ₩79,380 | ₩81,781 | +1.46% | 23.7만 |
|---|
| 2026.05.19 | ₩79,277 | ₩81,701 | ₩77,185 | ₩79,222 | -0.07% | 31.4만 |
|---|
| 2026.05.18 | ₩83,349 | ₩83,590 | ₩80,656 | ₩83,121 | -0.27% | 27.5만 |
|---|
| 2026.05.15 | ₩87,771 | ₩87,838 | ₩83,644 | ₩84,810 | -3.37% | 32.1만 |
|---|
| 2026.05.14 | ₩82,116 | ₩92,100 | ₩82,116 | ₩90,907 | +10.70% | 62.6만 |
|---|
| 2026.05.13 | ₩81,902 | ₩82,733 | ₩77,252 | ₩82,063 | +0.20% | 33.7만 |
|---|
| 2026.05.12 | ₩84,368 | ₩87,101 | ₩78,673 | ₩83,369 | -1.18% | 30.5만 |
|---|
| 2026.05.11 | ₩86,418 | ₩88,977 | ₩85,453 | ₩86,739 | +0.37% | 27.2만 |
|---|
| 2026.05.08 | ₩83,564 | ₩89,464 | ₩81,299 | ₩87,503 | +4.71% | 45만 |
|---|
| 2026.05.07 | ₩84,823 | ₩86,270 | ₩78,391 | ₩80,629 | -4.94% | 32.8만 |
|---|
| 2026.05.06 | ₩89,855 | ₩90,800 | ₩82,981 | ₩85,815 | -4.50% | 74.5만 |
|---|
| 2026.05.05 | ₩84,542 | ₩89,125 | ₩83,657 | ₩86,780 | +2.65% | 54.7만 |
|---|
| 2026.05.04 | ₩83,617 | ₩85,366 | ₩79,852 | ₩82,438 | -1.41% | 28.3만 |
|---|
| 2026.05.01 | ₩81,982 | ₩85,212 | ₩81,634 | ₩84,381 | +2.93% | 26만 |
|---|
| 2026.04.30 | ₩82,210 | ₩83,293 | ₩77,882 | ₩83,081 | +1.06% | 35.7만 |
|---|
| 2026.04.29 | ₩77,574 | ₩78,391 | ₩75,055 | ₩78,364 | +1.02% | 30.4만 |
|---|
| 2026.04.28 | ₩76,649 | ₩78,699 | ₩74,117 | ₩76,247 | -0.52% | 37.5만 |
|---|
| 2026.04.27 | ₩84,582 | ₩85,319 | ₩82,210 | ₩83,684 | -1.06% | 29.8만 |
|---|
| 2026.04.24 | ₩86,324 | ₩86,324 | ₩79,972 | ₩85,493 | -0.96% | 62.7만 |
|---|
| 2026.04.23 | ₩85,145 | ₩88,227 | ₩83,644 | ₩84,515 | -0.74% | 51만 |
|---|
| 2026.04.22 | ₩79,410 | ₩85,801 | ₩78,807 | ₩85,641 | +7.85% | 93.7만 |
|---|
| 2026.04.21 | ₩76,743 | ₩78,271 | ₩74,840 | ₩77,641 | +1.17% | 28.4만 |
|---|
| 2026.04.20 | ₩78,927 | ₩79,463 | ₩75,403 | ₩76,783 | -2.72% | 41.5만 |
|---|
| 2026.04.17 | ₩77,641 | ₩79,570 | ₩77,118 | ₩79,396 | +2.26% | 46.4만 |
|---|
| 2026.04.16 | ₩75,175 | ₩76,917 | ₩74,218 | ₩76,408 | +1.64% | 39.4만 |
|---|
| 2026.04.15 | ₩73,647 | ₩75,952 | ₩71,912 | ₩75,765 | +2.87% | 69.2만 |
|---|
| 2026.04.14 | ₩69,400 | ₩70,508 | ₩68,435 | ₩70,016 | +0.89% | 76만 |
|---|
| 2026.04.13 | ₩66,130 | ₩70,016 | ₩65,996 | ₩69,735 | +5.45% | 50.4만 |
|---|
| 2026.04.10 | ₩63,008 | ₩68,435 | ₩63,008 | ₩66,813 | +6.04% | 89.2만 |
|---|
| 2026.04.09 | ₩60,187 | ₩62,356 | ₩60,006 | ₩61,132 | +1.57% | 72.2만 |
|---|
| 2026.04.08 | ₩60,060 | ₩60,824 | ₩57,031 | ₩59,537 | -0.87% | 71.8만 |
|---|
| 2026.04.07 | ₩52,006 | ₩54,311 | ₩50,519 | ₩54,204 | +4.23% | 94만 |
|---|
| 2026.04.06 | ₩48,589 | ₩48,649 | ₩47,048 | ₩48,294 | -0.61% | 40.7만 |
|---|
| 2026.04.02 | ₩45,333 | ₩48,335 | ₩44,435 | ₩48,281 | +6.50% | 28.6만 |
|---|
| 2026.04.01 | ₩48,214 | ₩48,750 | ₩47,181 | ₩48,040 | -0.36% | 73.4만 |
|---|
| 2026.03.31 | ₩43,778 | ₩47,108 | ₩43,162 | ₩46,887 | +7.10% | 40.7만 |
|---|
| 2026.03.30 | ₩44,515 | ₩45,561 | ₩41,326 | ₩42,224 | -5.15% | 87.5만 |
|---|
| 2026.03.27 | ₩46,398 | ₩46,512 | ₩43,899 | ₩44,475 | -4.14% | 63만 |
|---|
| 2026.03.26 | ₩48,348 | ₩49,460 | ₩47,102 | ₩47,142 | -2.49% | 35.4만 |
|---|
| 2026.03.25 | ₩51,551 | ₩51,859 | ₩49,487 | ₩50,103 | -2.81% | 51.2만 |
|---|
| 2026.03.24 | ₩50,653 | ₩51,808 | ₩48,911 | ₩49,943 | -1.40% | 42.9만 |
|---|
| 2026.03.23 | ₩49,393 | ₩52,529 | ₩49,125 | ₩51,390 | +4.04% | 81.9만 |
|---|
| 2026.03.20 | ₩50,351 | ₩50,921 | ₩47,276 | ₩47,598 | -5.47% | 49.2만 |
|---|
| 2026.03.19 | ₩48,187 | ₩51,470 | ₩47,008 | ₩50,479 | +4.76% | 55.2만 |
|---|
| 2026.03.18 | ₩50,639 | ₩52,261 | ₩49,179 | ₩49,246 | -2.75% | 56.8만 |
|---|
| 2026.03.17 | ₩52,288 | ₩52,896 | ₩49,715 | ₩50,988 | -2.49% | 63.9만 |
|---|
| 2026.03.16 | ₩52,636 | ₩53,551 | ₩50,921 | ₩52,127 | -0.97% | 44만 |
|---|
| 2026.03.13 | ₩56,602 | ₩56,698 | ₩51,126 | ₩51,350 | -9.28% | 83.9만 |
|---|
| 2026.03.12 | ₩56,422 | ₩57,192 | ₩54,740 | ₩55,986 | -0.77% | 28.4만 |
|---|
| 2026.03.11 | ₩58,117 | ₩59,363 | ₩56,803 | ₩57,849 | -0.46% | 48.1만 |
|---|
| 2026.03.10 | ₩60,261 | ₩61,896 | ₩57,661 | ₩58,224 | -3.38% | 105.7만 |
|---|
| 2026.03.09 | ₩53,333 | ₩60,247 | ₩52,261 | ₩59,363 | +11.31% | 147.8만 |
|---|
| 2026.03.06 | ₩53,594 | ₩58,599 | ₩53,453 | ₩54,298 | +1.31% | 145.4만 |
|---|
| 2026.03.05 | ₩54,284 | ₩56,261 | ₩52,158 | ₩55,088 | +1.48% | 272.8만 |
|---|
| 2026.03.04 | ₩49,996 | ₩51,985 | ₩48,710 | ₩50,398 | +0.80% | 256.8만 |
|---|
| 2026.03.03 | ₩48,911 | ₩49,835 | ₩47,249 | ₩49,259 | +0.71% | 60.8만 |
|---|
| 2026.03.02 | ₩47,799 | ₩51,210 | ₩47,169 | ₩50,840 | +6.36% | 96.5만 |
|---|
| 2026.02.27 | ₩48,281 | ₩51,216 | ₩48,107 | ₩51,175 | +6.00% | 68만 |
|---|
| 2026.02.26 | ₩53,333 | ₩53,476 | ₩47,316 | ₩51,926 | -2.64% | 179.8만 |
|---|
| 2026.02.25 | ₩54,907 | ₩56,589 | ₩54,472 | ₩55,463 | +1.01% | 52.3만 |
|---|
| 2026.02.24 | ₩52,408 | ₩54,144 | ₩49,675 | ₩53,239 | +1.59% | 80.7만 |
|---|
| 2026.02.23 | ₩55,383 | ₩57,540 | ₩53,251 | ₩54,887 | -0.90% | 48.5만 |
|---|
| 2026.02.20 | ₩55,437 | ₩58,103 | ₩54,726 | ₩55,584 | +0.27% | 43.1만 |
|---|
| 2026.02.19 | ₩55,678 | ₩57,621 | ₩54,847 | ₩56,187 | +0.91% | 27.8만 |
|---|
| 2026.02.18 | ₩54,646 | ₩57,460 | ₩53,922 | ₩55,999 | +2.48% | 48.1만 |
|---|
| 2026.02.17 | ₩51,497 | ₩56,775 | ₩50,499 | ₩55,785 | +8.33% | 80.2만 |
|---|
| 2026.02.13 | ₩54,954 | ₩56,294 | ₩53,199 | ₩53,319 | -2.97% | 55.3만 |
|---|
| 2026.02.12 | ₩59,698 | ₩60,596 | ₩54,860 | ₩55,356 | -7.27% | 76.2만 |
|---|
| 2026.02.11 | ₩60,489 | ₩60,703 | ₩56,375 | ₩59,403 | -1.79% | 65.4만 |
|---|
| 2026.02.10 | ₩61,078 | ₩61,360 | ₩58,492 | ₩58,626 | -4.01% | 49.3만 |
|---|
| 2026.02.09 | ₩55,396 | ₩62,740 | ₩55,396 | ₩59,872 | +8.08% | 144.5만 |
|---|
| 2026.02.06 | ₩51,993 | ₩56,857 | ₩50,974 | ₩56,254 | +8.20% | 138.2만 |
|---|
| 2026.02.05 | ₩50,291 | ₩54,190 | ₩48,056 | ₩49,232 | -2.10% | 154.8만 |
|---|
| 2026.02.04 | ₩51,953 | ₩52,113 | ₩44,321 | ₩48,402 | -6.84% | 203.4만 |
|---|
| 2026.02.03 | ₩57,594 | ₩58,760 | ₩48,576 | ₩52,515 | -8.82% | 178.9만 |
|---|
| 2026.02.02 | ₩54,539 | ₩57,849 | ₩54,525 | ₩56,174 | +3.00% | 66.3만 |
|---|
| 2026.01.30 | ₩56,683 | ₩58,559 | ₩55,289 | ₩56,267 | -0.73% | 83.5만 |
|---|
| 2026.01.29 | ₩56,824 | ₩57,822 | ₩52,562 | ₩56,053 | -1.36% | 101.5만 |
|---|
| 2026.01.28 | ₩58,961 | ₩59,229 | ₩54,767 | ₩57,045 | -3.25% | 104.9만 |
|---|
| 2026.01.27 | ₩55,946 | ₩57,512 | ₩54,981 | ₩56,884 | +1.68% | 107.3만 |
|---|
| 2026.01.26 | ₩52,355 | ₩55,497 | ₩51,859 | ₩54,271 | +3.66% | 108.5만 |
|---|
| 2026.01.23 | ₩52,314 | ₩53,293 | ₩50,787 | ₩52,703 | +0.74% | 175.9만 |
|---|
| 2026.01.22 | ₩57,822 | ₩58,425 | ₩54,410 | ₩54,646 | -5.49% | 111.9만 |
|---|
| 2026.01.21 | ₩58,043 | ₩58,130 | ₩54,150 | ₩55,758 | -3.94% | 145.2만 |
|---|
| 2026.01.20 | ₩61,212 | ₩61,708 | ₩56,830 | ₩57,098 | -6.72% | 130.6만 |
|---|
| 2026.01.16 | ₩61,989 | ₩64,991 | ₩61,373 | ₩63,986 | +3.22% | 89.3만 |
|---|
| 2026.01.15 | ₩63,209 | ₩63,349 | ₩60,582 | ₩60,958 | -3.56% | 116.4만 |
|---|
| 2026.01.14 | ₩63,169 | ₩63,825 | ₩58,009 | ₩59,993 | -5.03% | 126.1만 |
|---|
| 2026.01.13 | ₩64,710 | ₩67,155 | ₩64,066 | ₩65,326 | +0.95% | 50.8만 |
|---|
| 2026.01.12 | ₩60,891 | ₩65,125 | ₩60,582 | ₩64,549 | +6.01% | 72.2만 |
|---|
| 2026.01.09 | ₩59,443 | ₩62,777 | ₩58,050 | ₩61,922 | +4.17% | 85만 |
|---|
| 2026.01.08 | ₩61,386 | ₩61,681 | ₩57,018 | ₩57,715 | -5.98% | 88.7만 |
|---|
| 2026.01.07 | ₩60,971 | ₩63,919 | ₩59,095 | ₩61,748 | +1.27% | 50.7만 |
|---|
| 2026.01.06 | ₩61,681 | ₩63,664 | ₩59,899 | ₩61,735 | +0.09% | 80.5만 |
|---|
| 2026.01.05 | ₩65,795 | ₩65,875 | ₩59,242 | ₩61,748 | -6.15% | 124.7만 |
|---|
| 2026.01.02 | ₩65,232 | ₩67,946 | ₩62,559 | ₩63,222 | -3.08% | 93.8만 |
|---|
| 2025.12.31 | ₩64,080 | ₩64,241 | ₩62,579 | ₩62,834 | -1.94% | 38.7만 |
|---|
| 2025.12.30 | ₩64,361 | ₩65,234 | ₩64,040 | ₩64,174 | -0.29% | 53.9만 |
|---|
| 2025.12.29 | ₩64,669 | ₩65,447 | ₩63,323 | ₩65,045 | +0.58% | 48.3만 |
|---|
| 2025.12.26 | ₩65,741 | ₩66,552 | ₩64,589 | ₩66,143 | +0.61% | 61.2만 |
|---|
| 2025.12.24 | ₩65,768 | ₩66,492 | ₩64,455 | ₩65,447 | -0.49% | 68.4만 |
|---|
| 2025.12.23 | ₩62,244 | ₩65,540 | ₩61,319 | ₩65,192 | +4.74% | 87.1만 |
|---|
| 2025.12.22 | ₩64,066 | ₩64,066 | ₩60,891 | ₩62,351 | -2.68% | 132.3만 |
|---|
| 2025.12.19 | ₩59,269 | ₩62,137 | ₩59,081 | ₩61,708 | +4.11% | 163.2만 |
|---|
| 2025.12.18 | ₩60,167 | ₩60,220 | ₩56,013 | ₩58,063 | -3.50% | 181.9만 |
|---|
| 2025.12.17 | ₩64,415 | ₩64,683 | ₩55,209 | ₩56,817 | -11.80% | 218만 |
|---|
| 2025.12.16 | ₩60,448 | ₩64,710 | ₩60,167 | ₩62,458 | +3.33% | 157.7만 |
|---|
| 2025.12.15 | ₩70,371 | ₩70,485 | ₩61,105 | ₩62,003 | -11.89% | 250.6만 |
|---|
| 2025.12.12 | ₩78,726 | ₩78,860 | ₩67,671 | ₩69,681 | -11.49% | 545.6만 |
|---|
| 2025.12.11 | ₩89,962 | ₩91,791 | ₩85,091 | ₩90,934 | +1.08% | 232.6만 |
|---|
| 2025.12.10 | ₩88,441 | ₩94,217 | ₩87,648 | ₩93,466 | +5.68% | 64.3만 |
|---|
| 2025.12.09 | ₩87,262 | ₩90,890 | ₩85,949 | ₩90,706 | +3.95% | 80.6만 |
|---|
| 2025.12.08 | ₩89,138 | ₩90,947 | ₩86,873 | ₩88,428 | -0.80% | 89.7만 |
|---|
| 2025.12.05 | ₩81,982 | ₩85,131 | ₩81,621 | ₩83,765 | +2.17% | 55.1만 |
|---|
| 2025.12.04 | ₩79,798 | ₩81,122 | ₩78,217 | ₩80,106 | +0.39% | 42.1만 |
|---|
| 2025.12.03 | ₩79,637 | ₩80,428 | ₩75,591 | ₩79,865 | +0.29% | 42.6만 |
|---|
| 2025.12.02 | ₩83,229 | ₩85,252 | ₩79,584 | ₩80,267 | -3.56% | 60.4만 |
|---|
| 2025.12.01 | ₩86,163 | ₩86,163 | ₩81,755 | ₩82,331 | -4.45% | 53.4만 |
|---|
| 2025.11.28 | ₩88,227 | ₩89,768 | ₩87,128 | ₩89,674 | +1.64% | 29.2만 |
|---|
| 2025.11.26 | ₩81,936 | ₩88,401 | ₩81,304 | ₩87,436 | +6.71% | 79만 |
|---|
| 2025.11.25 | ₩82,143 | ₩83,416 | ₩76,663 | ₩82,143 | 0.00% | 108.2만 |
|---|
| 2025.11.24 | ₩67,845 | ₩80,669 | ₩67,805 | ₩79,209 | +16.75% | 89.1만 |
|---|
| 2025.11.21 | ₩66,713 | ₩68,073 | ₩61,520 | ₩64,830 | -2.82% | 47.1만 |
|---|
| 2025.11.20 | ₩75,470 | ₩79,128 | ₩66,867 | ₩67,564 | -10.48% | 88.1만 |
|---|
| 2025.11.19 | ₩65,326 | ₩72,508 | ₩64,321 | ₩70,539 | +7.98% | 58.6만 |
|---|
| 2025.11.18 | ₩66,197 | ₩67,979 | ₩63,557 | ₩65,313 | -1.34% | 41.7만 |
|---|
| 2025.11.17 | ₩65,152 | ₩69,775 | ₩64,187 | ₩66,130 | +1.50% | 38.7만 |
|---|
| 2025.11.14 | ₩62,016 | ₩66,933 | ₩60,964 | ₩66,157 | +6.68% | 43.1만 |
|---|
| 2025.11.13 | ₩69,534 | ₩70,452 | ₩62,981 | ₩65,138 | -6.32% | 63.5만 |
|---|
| 2025.11.12 | ₩72,080 | ₩72,683 | ₩70,083 | ₩71,423 | -0.91% | 27.6만 |
|---|
| 2025.11.11 | ₩72,281 | ₩74,023 | ₩69,152 | ₩70,163 | -2.93% | 47만 |
|---|
| 2025.11.10 | ₩72,830 | ₩73,245 | ₩71,182 | ₩72,669 | -0.22% | 42.3만 |
|---|
| 2025.11.07 | ₩70,954 | ₩71,127 | ₩64,227 | ₩69,185 | -2.49% | 66만 |
|---|
| 2025.11.06 | ₩73,674 | ₩75,028 | ₩70,555 | ₩71,678 | -2.71% | 43.1만 |
|---|
| 2025.11.05 | ₩70,056 | ₩75,309 | ₩69,627 | ₩73,098 | +4.34% | 61.7만 |
|---|
| 2025.11.04 | ₩73,111 | ₩77,279 | ₩69,681 | ₩70,565 | -3.48% | 68만 |
|---|
| 2025.11.03 | ₩78,994 | ₩79,865 | ₩74,612 | ₩74,693 | -5.45% | 54.6만 |
|---|
| 2025.10.31 | ₩81,433 | ₩81,527 | ₩75,950 | ₩77,748 | -4.53% | 76.6만 |
|---|
| 2025.10.30 | ₩84,984 | ₩84,984 | ₩78,123 | ₩80,803 | -4.92% | 91.7만 |
|---|
| 2025.10.29 | ₩79,544 | ₩85,162 | ₩79,544 | ₩84,944 | +6.79% | 104.3만 |
|---|
| 2025.10.28 | ₩75,162 | ₩79,912 | ₩75,162 | ₩79,544 | +5.83% | 72.1만 |
|---|
| 2025.10.27 | ₩74,706 | ₩75,242 | ₩72,240 | ₩74,934 | +0.30% | 51.2만 |
|---|
| 2025.10.24 | ₩71,115 | ₩73,432 | ₩70,580 | ₩71,892 | +1.09% | 47.7만 |
|---|
| 2025.10.23 | ₩66,612 | ₩68,870 | ₩66,612 | ₩68,033 | +2.13% | 48.1만 |
|---|
| 2025.10.22 | ₩69,467 | ₩69,507 | ₩64,643 | ₩66,478 | -4.30% | 40.8만 |
|---|
| 2025.10.21 | ₩70,378 | ₩70,431 | ₩66,911 | ₩67,416 | -4.21% | 47.4만 |
|---|
| 2025.10.20 | ₩71,959 | ₩72,843 | ₩69,574 | ₩70,123 | -2.55% | 34.2만 |
|---|
| 2025.10.17 | ₩70,217 | ₩70,686 | ₩66,666 | ₩70,217 | 0.00% | 67.2만 |
|---|
| 2025.10.16 | ₩73,192 | ₩75,859 | ₩70,299 | ₩72,093 | -1.50% | 62.5만 |
|---|
| 2025.10.15 | ₩72,388 | ₩74,237 | ₩69,574 | ₩71,075 | -1.81% | 85만 |
|---|
| 2025.10.14 | ₩70,405 | ₩70,860 | ₩66,505 | ₩68,100 | -3.27% | 105.2만 |
|---|
| 2025.10.13 | ₩71,972 | ₩74,478 | ₩68,436 | ₩73,393 | +1.97% | 245.4만 |
|---|
| 2025.10.10 | ₩69,641 | ₩71,785 | ₩61,145 | ₩61,333 | -11.93% | 159.4만 |
|---|