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 | ₩54,072 | ₩54,466 | ₩52,779 | ₩53,005 | -1.97% | 31만 |
| 2026.10.08 | ₩55,621 | ₩56,528 | ₩51,723 | ₩52,564 | -5.50% | 85.9만 |
| 2026.10.07 | ₩56,195 | ₩57,663 | ₩55,367 | ₩57,503 | +2.33% | 57.4만 |
| 2026.10.06 | ₩54,760 | ₩58,851 | ₩53,918 | ₩57,436 | +4.89% | 178.4만 |
| 2026.10.05 | ₩52,284 | ₩53,832 | ₩51,670 | ₩53,645 | +2.60% | 66.3만 |
| 2026.10.02 | ₩49,774 | ₩51,963 | ₩49,187 | ₩51,363 | +3.19% | 72.7만 |
| 2026.10.01 | ₩50,562 | ₩51,223 | ₩48,119 | ₩48,159 | -4.75% | 77.1만 |
| 2026.09.30 | ₩52,057 | ₩52,190 | ₩50,322 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,415 |
| -3.15% |
| 45.7만 |
| 2026.09.29 | ₩51,883 | ₩53,412 | ₩51,271 | ₩51,523 | -0.69% | 54.7만 |
|---|
| 2026.09.28 | ₩50,922 | ₩51,763 | ₩49,361 | ₩49,988 | -1.83% | 37.2만 |
|---|
| 2026.09.25 | ₩50,949 | ₩51,296 | ₩49,953 | ₩50,896 | -0.10% | 56.5만 |
|---|
| 2026.09.24 | ₩50,055 | ₩50,562 | ₩49,294 | ₩50,268 | +0.43% | 69.4만 |
|---|
| 2026.09.23 | ₩53,739 | ₩53,872 | ₩51,363 | ₩51,683 | -3.83% | 65.2만 |
|---|
| 2026.09.22 | ₩53,952 | ₩55,060 | ₩52,971 | ₩54,540 | +1.09% | 79.5만 |
|---|
| 2026.09.21 | ₩53,005 | ₩54,326 | ₩51,356 | ₩53,952 | +1.79% | 116.9만 |
|---|
| 2026.09.18 | ₩50,815 | ₩53,899 | ₩50,615 | ₩52,310 | +2.94% | 82.5만 |
|---|
| 2026.09.17 | ₩49,094 | ₩50,415 | ₩48,904 | ₩49,441 | +0.71% | 55.2만 |
|---|
| 2026.09.16 | ₩47,972 | ₩48,560 | ₩46,287 | ₩47,225 | -1.56% | 61.2만 |
|---|
| 2026.09.15 | ₩49,080 | ₩49,414 | ₩46,864 | ₩47,292 | -3.64% | 61.8만 |
|---|
| 2026.09.14 | ₩50,148 | ₩50,268 | ₩48,573 | ₩48,840 | -2.61% | 82.8만 |
|---|
| 2026.09.11 | ₩54,793 | ₩55,340 | ₩53,872 | ₩53,899 | -1.63% | 46.5만 |
|---|
| 2026.09.10 | ₩53,392 | ₩54,993 | ₩52,724 | ₩53,578 | +0.35% | 45.8만 |
|---|
| 2026.09.09 | ₩55,314 | ₩55,848 | ₩53,225 | ₩54,726 | -1.06% | 74.3만 |
|---|
| 2026.09.08 | ₩54,606 | ₩57,262 | ₩54,418 | ₩56,034 | +2.62% | 110.5만 |
|---|
| 2026.09.04 | ₩53,552 | ₩53,552 | ₩51,710 | ₩52,884 | -1.25% | 153.2만 |
|---|
| 2026.09.03 | ₩50,989 | ₩53,432 | ₩48,299 | ₩52,738 | +3.43% | 344.1만 |
|---|
| 2026.09.02 | ₩56,595 | ₩57,022 | ₩55,060 | ₩56,048 | -0.97% | 279.9만 |
|---|
| 2026.09.01 | ₩55,220 | ₩57,129 | ₩54,326 | ₩56,608 | +2.51% | 48.7만 |
|---|
| 2026.08.31 | ₩56,809 | ₩57,610 | ₩55,667 | ₩56,862 | +0.09% | 44.7만 |
|---|
| 2026.08.28 | ₩58,023 | ₩58,824 | ₩55,394 | ₩56,408 | -2.78% | 51.7만 |
|---|
| 2026.08.27 | ₩54,233 | ₩57,329 | ₩54,219 | ₩57,262 | +5.59% | 116.6만 |
|---|
| 2026.08.26 | ₩53,058 | ₩53,512 | ₩51,042 | ₩52,577 | -0.91% | 73.6만 |
|---|
| 2026.08.25 | ₩54,446 | ₩54,833 | ₩52,591 | ₩52,951 | -2.75% | 55.8만 |
|---|
| 2026.08.24 | ₩55,340 | ₩55,794 | ₩53,592 | ₩53,592 | -3.16% | 39만 |
|---|
| 2026.08.21 | ₩57,356 | ₩58,611 | ₩55,647 | ₩56,608 | -1.30% | 60.9만 |
|---|
| 2026.08.20 | ₩55,300 | ₩56,208 | ₩54,833 | ₩55,434 | +0.24% | 66.5만 |
|---|
| 2026.08.19 | ₩57,917 | ₩58,704 | ₩53,405 | ₩54,940 | -5.14% | 99.8만 |
|---|
| 2026.08.18 | ₩61,988 | ₩62,134 | ₩59,518 | ₩60,533 | -2.35% | 40만 |
|---|
| 2026.08.17 | ₩66,079 | ₩66,886 | ₩64,377 | ₩64,671 | -2.13% | 52.9만 |
|---|
| 2026.08.14 | ₩71,598 | ₩71,598 | ₩63,296 | ₩64,857 | -9.41% | 137.8만 |
|---|
| 2026.08.13 | ₩72,719 | ₩76,083 | ₩71,558 | ₩73,594 | +1.20% | 42.5만 |
|---|
| 2026.08.12 | ₩76,624 | ₩76,624 | ₩72,553 | ₩72,906 | -4.85% | 29.2만 |
|---|
| 2026.08.11 | ₩76,777 | ₩76,777 | ₩72,025 | ₩72,960 | -4.97% | 20.8만 |
|---|
| 2026.08.10 | ₩76,991 | ₩79,046 | ₩74,588 | ₩75,229 | -2.29% | 31.1만 |
|---|
| 2026.08.07 | ₩77,511 | ₩78,352 | ₩75,115 | ₩77,178 | -0.43% | 30만 |
|---|
| 2026.08.06 | ₩74,601 | ₩77,258 | ₩71,482 | ₩74,775 | +0.23% | 33.1만 |
|---|
| 2026.08.05 | ₩75,229 | ₩77,017 | ₩73,574 | ₩73,974 | -1.67% | 47만 |
|---|
| 2026.08.04 | ₩68,755 | ₩75,282 | ₩68,541 | ₩73,894 | +7.47% | 89.2만 |
|---|
| 2026.08.03 | ₩62,975 | ₩65,485 | ₩59,652 | ₩65,378 | +3.82% | 47.2만 |
|---|
| 2026.07.31 | ₩66,352 | ₩67,939 | ₩61,400 | ₩64,564 | -2.70% | 31만 |
|---|
| 2026.07.30 | ₩61,747 | ₩64,217 | ₩60,853 | ₩64,003 | +3.65% | 37.3만 |
|---|
| 2026.07.29 | ₩61,747 | ₩63,633 | ₩58,270 | ₩58,410 | -5.40% | 59.6만 |
|---|
| 2026.07.28 | ₩59,959 | ₩63,496 | ₩58,984 | ₩61,868 | +3.18% | 47만 |
|---|
| 2026.07.27 | ₩64,711 | ₩64,924 | ₩59,732 | ₩62,829 | -2.91% | 29.9만 |
|---|
| 2026.07.24 | ₩64,410 | ₩64,801 | ₩61,376 | ₩62,295 | -3.28% | 31.7만 |
|---|
| 2026.07.23 | ₩65,992 | ₩67,707 | ₩64,194 | ₩66,072 | +0.12% | 40.3만 |
|---|
| 2026.07.22 | ₩62,054 | ₩68,041 | ₩61,894 | ₩67,367 | +8.56% | 78.5만 |
|---|
| 2026.07.21 | ₩65,071 | ₩65,278 | ₩61,801 | ₩64,070 | -1.54% | 43.7만 |
|---|
| 2026.07.20 | ₩61,614 | ₩63,136 | ₩60,733 | ₩61,440 | -0.28% | 28.2만 |
|---|
| 2026.07.17 | ₩57,249 | ₩61,067 | ₩55,007 | ₩59,078 | +3.19% | 57.1만 |
|---|
| 2026.07.16 | ₩64,110 | ₩64,310 | ₩59,538 | ₩60,226 | -6.06% | 53.4만 |
|---|
| 2026.07.15 | ₩67,781 | ₩68,675 | ₩64,671 | ₩67,127 | -0.96% | 52.4만 |
|---|
| 2026.07.14 | ₩67,467 | ₩68,074 | ₩63,963 | ₩65,338 | -3.16% | 38.7만 |
|---|
| 2026.07.13 | ₩66,873 | ₩67,741 | ₩63,456 | ₩63,456 | -5.11% | 40.2만 |
|---|
| 2026.07.10 | ₩68,582 | ₩70,143 | ₩67,914 | ₩69,236 | +0.95% | 31.5만 |
|---|
| 2026.07.09 | ₩69,676 | ₩71,882 | ₩65,338 | ₩69,743 | +0.10% | 115.6만 |
|---|
| 2026.07.08 | ₩62,281 | ₩67,594 | ₩61,841 | ₩65,552 | +5.25% | 131.2만 |
|---|
| 2026.07.07 | ₩58,290 | ₩60,439 | ₩56,982 | ₩59,745 | +2.50% | 61.7만 |
|---|
| 2026.07.06 | ₩60,933 | ₩63,776 | ₩60,239 | ₩60,813 | -0.20% | 76.9만 |
|---|
| 2026.07.02 | ₩58,377 | ₩60,995 | ₩55,394 | ₩56,328 | -3.51% | 63.3만 |
|---|
| 2026.07.01 | ₩60,413 | ₩61,027 | ₩59,158 | ₩59,492 | -1.52% | 121.6만 |
|---|
| 2026.06.30 | ₩61,587 | ₩63,015 | ₩60,150 | ₩62,428 | +1.37% | 62.9만 |
|---|
| 2026.06.29 | ₩60,880 | ₩61,881 | ₩57,036 | ₩60,559 | -0.53% | 127만 |
|---|
| 2026.06.26 | ₩60,413 | ₩61,239 | ₩57,983 | ₩58,130 | -3.78% | 64.6만 |
|---|
| 2026.06.25 | ₩65,992 | ₩66,473 | ₩61,000 | ₩62,882 | -4.71% | 74.6만 |
|---|
| 2026.06.24 | ₩65,752 | ₩66,352 | ₩62,468 | ₩64,137 | -2.46% | 73.2만 |
|---|
| 2026.06.23 | ₩62,548 | ₩67,180 | ₩62,548 | ₩63,563 | +1.62% | 68.7만 |
|---|
| 2026.06.22 | ₩75,416 | ₩75,856 | ₩67,661 | ₩67,794 | -10.11% | 157.2만 |
|---|
| 2026.06.18 | ₩73,507 | ₩74,935 | ₩72,420 | ₩74,241 | +1.00% | 160.6만 |
|---|
| 2026.06.17 | ₩66,406 | ₩70,744 | ₩64,831 | ₩68,088 | +2.53% | 132.3만 |
|---|
| 2026.06.16 | ₩67,300 | ₩67,994 | ₩62,735 | ₩62,748 | -6.76% | 144만 |
|---|
| 2026.06.15 | ₩69,409 | ₩69,552 | ₩67,047 | ₩68,808 | -0.87% | 103.9만 |
|---|
| 2026.06.12 | ₩64,737 | ₩65,738 | ₩63,176 | ₩64,711 | -0.04% | 60.7만 |
|---|
| 2026.06.11 | ₩61,827 | ₩68,595 | ₩60,960 | ₩65,952 | +6.67% | 106.6만 |
|---|
| 2026.06.10 | ₩65,071 | ₩66,503 | ₩61,240 | ₩61,561 | -5.39% | 185.3만 |
|---|
| 2026.06.09 | ₩71,992 | ₩74,288 | ₩61,068 | ₩68,261 | -5.18% | 175.8만 |
|---|
| 2026.06.08 | ₩72,252 | ₩72,479 | ₩68,595 | ₩70,343 | -2.64% | 187.7만 |
|---|
| 2026.06.05 | ₩75,002 | ₩75,896 | ₩66,740 | ₩66,740 | -11.02% | 349.9만 |
|---|
| 2026.06.04 | ₩74,782 | ₩82,597 | ₩72,279 | ₩79,180 | +5.88% | 963.2만 |
|---|
| 2026.06.03 | ₩113,190 | ₩113,190 | ₩103,179 | ₩106,329 | -6.06% | 488.3만 |
|---|
| 2026.06.02 | ₩109,593 | ₩110,267 | ₩102,512 | ₩107,224 | -2.16% | 226만 |
|---|
| 2026.06.01 | ₩93,515 | ₩100,483 | ₩90,672 | ₩98,040 | +4.84% | 127.8만 |
|---|
| 2026.05.29 | ₩87,175 | ₩93,302 | ₩86,601 | ₩92,755 | +6.40% | 106.8만 |
|---|
| 2026.05.28 | ₩82,744 | ₩85,740 | ₩79,740 | ₩84,550 | +2.18% | 44.4만 |
|---|
| 2026.05.27 | ₩84,732 | ₩87,206 | ₩80,728 | ₩82,917 | -2.14% | 43.3만 |
|---|
| 2026.05.26 | ₩81,823 | ₩88,016 | ₩81,048 | ₩82,757 | +1.14% | 54.3만 |
|---|
| 2026.05.22 | ₩81,716 | ₩82,163 | ₩78,467 | ₩79,981 | -2.12% | 24.1만 |
|---|
| 2026.05.21 | ₩79,647 | ₩83,184 | ₩78,726 | ₩80,274 | +0.79% | 25.3만 |
|---|
| 2026.05.20 | ₩80,288 | ₩83,878 | ₩79,070 | ₩81,462 | +1.46% | 23.7만 |
|---|
| 2026.05.19 | ₩78,968 | ₩81,382 | ₩76,884 | ₩78,913 | -0.07% | 31.4만 |
|---|
| 2026.05.18 | ₩83,024 | ₩83,264 | ₩80,341 | ₩82,797 | -0.27% | 27.5만 |
|---|
| 2026.05.15 | ₩87,429 | ₩87,495 | ₩83,318 | ₩84,479 | -3.37% | 32.1만 |
|---|
| 2026.05.14 | ₩81,796 | ₩91,740 | ₩81,796 | ₩90,552 | +10.70% | 62.6만 |
|---|
| 2026.05.13 | ₩81,582 | ₩82,410 | ₩76,951 | ₩81,743 | +0.20% | 33.7만 |
|---|
| 2026.05.12 | ₩84,038 | ₩86,761 | ₩78,366 | ₩83,044 | -1.18% | 30.5만 |
|---|
| 2026.05.11 | ₩86,081 | ₩88,630 | ₩85,120 | ₩86,401 | +0.37% | 27.2만 |
|---|
| 2026.05.08 | ₩83,238 | ₩89,115 | ₩80,982 | ₩87,162 | +4.71% | 45만 |
|---|
| 2026.05.07 | ₩84,492 | ₩85,934 | ₩78,085 | ₩80,314 | -4.94% | 32.8만 |
|---|
| 2026.05.06 | ₩89,504 | ₩90,445 | ₩82,657 | ₩85,480 | -4.50% | 74.5만 |
|---|
| 2026.05.05 | ₩84,212 | ₩88,777 | ₩83,331 | ₩86,441 | +2.65% | 54.7만 |
|---|
| 2026.05.04 | ₩83,291 | ₩85,033 | ₩79,540 | ₩82,116 | -1.41% | 28.3만 |
|---|
| 2026.05.01 | ₩81,662 | ₩84,879 | ₩81,315 | ₩84,052 | +2.93% | 26만 |
|---|
| 2026.04.30 | ₩81,889 | ₩82,968 | ₩77,578 | ₩82,757 | +1.06% | 35.7만 |
|---|
| 2026.04.29 | ₩77,271 | ₩78,085 | ₩74,762 | ₩78,059 | +1.02% | 30.4만 |
|---|
| 2026.04.28 | ₩76,350 | ₩78,392 | ₩73,827 | ₩75,950 | -0.52% | 37.5만 |
|---|
| 2026.04.27 | ₩84,252 | ₩84,986 | ₩81,889 | ₩83,358 | -1.06% | 29.8만 |
|---|
| 2026.04.24 | ₩85,987 | ₩85,987 | ₩79,660 | ₩85,160 | -0.96% | 62.7만 |
|---|
| 2026.04.23 | ₩84,813 | ₩87,883 | ₩83,318 | ₩84,185 | -0.74% | 51만 |
|---|
| 2026.04.22 | ₩79,100 | ₩85,467 | ₩78,499 | ₩85,306 | +7.85% | 93.7만 |
|---|
| 2026.04.21 | ₩76,443 | ₩77,965 | ₩74,548 | ₩77,338 | +1.17% | 28.4만 |
|---|
| 2026.04.20 | ₩78,619 | ₩79,153 | ₩75,109 | ₩76,483 | -2.72% | 41.5만 |
|---|
| 2026.04.17 | ₩77,338 | ₩79,260 | ₩76,817 | ₩79,086 | +2.26% | 46.4만 |
|---|
| 2026.04.16 | ₩74,882 | ₩76,617 | ₩73,929 | ₩76,110 | +1.64% | 39.4만 |
|---|
| 2026.04.15 | ₩73,360 | ₩75,656 | ₩71,632 | ₩75,469 | +2.87% | 69.2만 |
|---|
| 2026.04.14 | ₩69,129 | ₩70,233 | ₩68,168 | ₩69,743 | +0.89% | 76만 |
|---|
| 2026.04.13 | ₩65,872 | ₩69,743 | ₩65,738 | ₩69,462 | +5.45% | 50.4만 |
|---|
| 2026.04.10 | ₩62,762 | ₩68,168 | ₩62,762 | ₩66,553 | +6.04% | 89.2만 |
|---|
| 2026.04.09 | ₩59,952 | ₩62,113 | ₩59,772 | ₩60,893 | +1.57% | 72.2만 |
|---|
| 2026.04.08 | ₩59,825 | ₩60,586 | ₩56,809 | ₩59,305 | -0.87% | 71.8만 |
|---|
| 2026.04.07 | ₩51,803 | ₩54,099 | ₩50,322 | ₩53,992 | +4.23% | 94만 |
|---|
| 2026.04.06 | ₩48,399 | ₩48,460 | ₩46,864 | ₩48,106 | -0.61% | 40.7만 |
|---|
| 2026.04.02 | ₩45,156 | ₩48,146 | ₩44,262 | ₩48,092 | +6.50% | 28.6만 |
|---|
| 2026.04.01 | ₩48,026 | ₩48,560 | ₩46,997 | ₩47,852 | -0.36% | 73.4만 |
|---|
| 2026.03.31 | ₩43,608 | ₩46,925 | ₩42,994 | ₩46,704 | +7.10% | 40.7만 |
|---|
| 2026.03.30 | ₩44,342 | ₩45,383 | ₩41,165 | ₩42,059 | -5.15% | 87.5만 |
|---|
| 2026.03.27 | ₩46,217 | ₩46,331 | ₩43,728 | ₩44,302 | -4.14% | 63만 |
|---|
| 2026.03.26 | ₩48,159 | ₩49,267 | ₩46,918 | ₩46,958 | -2.49% | 35.4만 |
|---|
| 2026.03.25 | ₩51,349 | ₩51,656 | ₩49,294 | ₩49,908 | -2.81% | 51.2만 |
|---|
| 2026.03.24 | ₩50,455 | ₩51,606 | ₩48,720 | ₩49,748 | -1.40% | 42.9만 |
|---|
| 2026.03.23 | ₩49,200 | ₩52,324 | ₩48,933 | ₩51,189 | +4.04% | 81.9만 |
|---|
| 2026.03.20 | ₩50,155 | ₩50,722 | ₩47,091 | ₩47,412 | -5.47% | 49.2만 |
|---|
| 2026.03.19 | ₩47,999 | ₩51,269 | ₩46,824 | ₩50,282 | +4.76% | 55.2만 |
|---|
| 2026.03.18 | ₩50,442 | ₩52,057 | ₩48,987 | ₩49,054 | -2.75% | 56.8만 |
|---|
| 2026.03.17 | ₩52,084 | ₩52,689 | ₩49,521 | ₩50,789 | -2.49% | 63.9만 |
|---|
| 2026.03.16 | ₩52,431 | ₩53,342 | ₩50,722 | ₩51,923 | -0.97% | 44만 |
|---|
| 2026.03.13 | ₩56,382 | ₩56,476 | ₩50,926 | ₩51,149 | -9.28% | 83.9만 |
|---|
| 2026.03.12 | ₩56,201 | ₩56,969 | ₩54,526 | ₩55,768 | -0.77% | 28.4만 |
|---|
| 2026.03.11 | ₩57,890 | ₩59,131 | ₩56,582 | ₩57,623 | -0.46% | 48.1만 |
|---|
| 2026.03.10 | ₩60,026 | ₩61,654 | ₩57,436 | ₩57,997 | -3.38% | 105.7만 |
|---|
| 2026.03.09 | ₩53,125 | ₩60,012 | ₩52,057 | ₩59,131 | +11.31% | 147.8만 |
|---|
| 2026.03.06 | ₩53,385 | ₩58,370 | ₩53,245 | ₩54,086 | +1.31% | 145.4만 |
|---|
| 2026.03.05 | ₩54,072 | ₩56,041 | ₩51,954 | ₩54,873 | +1.48% | 272.8만 |
|---|
| 2026.03.04 | ₩49,801 | ₩51,782 | ₩48,520 | ₩50,201 | +0.80% | 256.8만 |
|---|
| 2026.03.03 | ₩48,720 | ₩49,641 | ₩47,065 | ₩49,067 | +0.71% | 60.8만 |
|---|
| 2026.03.02 | ₩47,612 | ₩51,010 | ₩46,985 | ₩50,642 | +6.36% | 96.5만 |
|---|
| 2026.02.27 | ₩48,092 | ₩51,016 | ₩47,919 | ₩50,976 | +6.00% | 68만 |
|---|
| 2026.02.26 | ₩53,125 | ₩53,267 | ₩47,131 | ₩51,723 | -2.64% | 179.8만 |
|---|
| 2026.02.25 | ₩54,693 | ₩56,368 | ₩54,259 | ₩55,247 | +1.01% | 52.3만 |
|---|
| 2026.02.24 | ₩52,204 | ₩53,932 | ₩49,481 | ₩53,031 | +1.59% | 80.7만 |
|---|
| 2026.02.23 | ₩55,167 | ₩57,316 | ₩53,043 | ₩54,673 | -0.90% | 48.5만 |
|---|
| 2026.02.20 | ₩55,220 | ₩57,876 | ₩54,513 | ₩55,367 | +0.27% | 43.1만 |
|---|
| 2026.02.19 | ₩55,461 | ₩57,396 | ₩54,633 | ₩55,968 | +0.91% | 27.8만 |
|---|
| 2026.02.18 | ₩54,433 | ₩57,236 | ₩53,712 | ₩55,781 | +2.48% | 48.1만 |
|---|
| 2026.02.17 | ₩51,296 | ₩56,554 | ₩50,302 | ₩55,567 | +8.33% | 80.2만 |
|---|
| 2026.02.13 | ₩54,740 | ₩56,075 | ₩52,991 | ₩53,111 | -2.97% | 55.3만 |
|---|
| 2026.02.12 | ₩59,465 | ₩60,359 | ₩54,646 | ₩55,140 | -7.27% | 76.2만 |
|---|
| 2026.02.11 | ₩60,252 | ₩60,466 | ₩56,155 | ₩59,171 | -1.79% | 65.4만 |
|---|
| 2026.02.10 | ₩60,840 | ₩61,120 | ₩58,264 | ₩58,397 | -4.01% | 49.3만 |
|---|
| 2026.02.09 | ₩55,180 | ₩62,495 | ₩55,180 | ₩59,638 | +8.08% | 144.5만 |
|---|
| 2026.02.06 | ₩51,790 | ₩56,635 | ₩50,775 | ₩56,034 | +8.20% | 138.2만 |
|---|
| 2026.02.05 | ₩50,095 | ₩53,979 | ₩47,868 | ₩49,040 | -2.10% | 154.8만 |
|---|
| 2026.02.04 | ₩51,750 | ₩51,910 | ₩44,148 | ₩48,213 | -6.84% | 203.4만 |
|---|
| 2026.02.03 | ₩57,369 | ₩58,531 | ₩48,386 | ₩52,310 | -8.82% | 178.9만 |
|---|
| 2026.02.02 | ₩54,326 | ₩57,623 | ₩54,313 | ₩55,954 | +3.00% | 66.3만 |
|---|
| 2026.01.30 | ₩56,462 | ₩58,330 | ₩55,073 | ₩56,048 | -0.73% | 83.5만 |
|---|
| 2026.01.29 | ₩56,602 | ₩57,596 | ₩52,357 | ₩55,834 | -1.36% | 101.5만 |
|---|
| 2026.01.28 | ₩58,731 | ₩58,998 | ₩54,553 | ₩56,822 | -3.25% | 104.9만 |
|---|
| 2026.01.27 | ₩55,727 | ₩57,288 | ₩54,766 | ₩56,662 | +1.68% | 107.3만 |
|---|
| 2026.01.26 | ₩52,150 | ₩55,280 | ₩51,656 | ₩54,059 | +3.66% | 108.5만 |
|---|
| 2026.01.23 | ₩52,110 | ₩53,085 | ₩50,589 | ₩52,497 | +0.74% | 175.9만 |
|---|
| 2026.01.22 | ₩57,596 | ₩58,197 | ₩54,198 | ₩54,433 | -5.49% | 111.9만 |
|---|
| 2026.01.21 | ₩57,816 | ₩57,903 | ₩53,939 | ₩55,541 | -3.94% | 145.2만 |
|---|
| 2026.01.20 | ₩60,973 | ₩61,467 | ₩56,608 | ₩56,875 | -6.72% | 130.6만 |
|---|
| 2026.01.16 | ₩61,747 | ₩64,737 | ₩61,133 | ₩63,736 | +3.22% | 89.3만 |
|---|
| 2026.01.15 | ₩62,962 | ₩63,102 | ₩60,346 | ₩60,720 | -3.56% | 116.4만 |
|---|
| 2026.01.14 | ₩62,922 | ₩63,576 | ₩57,783 | ₩59,759 | -5.03% | 126.1만 |
|---|
| 2026.01.13 | ₩64,457 | ₩66,893 | ₩63,816 | ₩65,071 | +0.95% | 50.8만 |
|---|
| 2026.01.12 | ₩60,653 | ₩64,871 | ₩60,346 | ₩64,297 | +6.01% | 72.2만 |
|---|
| 2026.01.09 | ₩59,211 | ₩62,532 | ₩57,823 | ₩61,681 | +4.17% | 85만 |
|---|
| 2026.01.08 | ₩61,147 | ₩61,440 | ₩56,795 | ₩57,489 | -5.98% | 88.7만 |
|---|
| 2026.01.07 | ₩60,733 | ₩63,669 | ₩58,864 | ₩61,507 | +1.27% | 50.7만 |
|---|
| 2026.01.06 | ₩61,440 | ₩63,416 | ₩59,665 | ₩61,494 | +0.09% | 80.5만 |
|---|
| 2026.01.05 | ₩65,538 | ₩65,618 | ₩59,011 | ₩61,507 | -6.15% | 124.7만 |
|---|
| 2026.01.02 | ₩64,978 | ₩67,681 | ₩62,315 | ₩62,975 | -3.08% | 93.8만 |
|---|
| 2025.12.31 | ₩63,830 | ₩63,990 | ₩62,335 | ₩62,588 | -1.94% | 38.7만 |
|---|
| 2025.12.30 | ₩64,110 | ₩64,979 | ₩63,790 | ₩63,923 | -0.29% | 53.9만 |
|---|
| 2025.12.29 | ₩64,417 | ₩65,191 | ₩63,076 | ₩64,791 | +0.58% | 48.3만 |
|---|
| 2025.12.26 | ₩65,485 | ₩66,292 | ₩64,337 | ₩65,885 | +0.61% | 61.2만 |
|---|
| 2025.12.24 | ₩65,511 | ₩66,232 | ₩64,203 | ₩65,191 | -0.49% | 68.4만 |
|---|
| 2025.12.23 | ₩62,001 | ₩65,285 | ₩61,080 | ₩64,938 | +4.74% | 87.1만 |
|---|
| 2025.12.22 | ₩63,816 | ₩63,816 | ₩60,653 | ₩62,108 | -2.68% | 132.3만 |
|---|
| 2025.12.19 | ₩59,038 | ₩61,894 | ₩58,851 | ₩61,467 | +4.11% | 163.2만 |
|---|
| 2025.12.18 | ₩59,932 | ₩59,985 | ₩55,794 | ₩57,836 | -3.50% | 181.9만 |
|---|
| 2025.12.17 | ₩64,163 | ₩64,430 | ₩54,993 | ₩56,595 | -11.80% | 218만 |
|---|
| 2025.12.16 | ₩60,212 | ₩64,457 | ₩59,932 | ₩62,215 | +3.33% | 157.7만 |
|---|
| 2025.12.15 | ₩70,096 | ₩70,210 | ₩60,866 | ₩61,761 | -11.89% | 250.6만 |
|---|
| 2025.12.12 | ₩78,419 | ₩78,552 | ₩67,407 | ₩69,409 | -11.49% | 545.6만 |
|---|
| 2025.12.11 | ₩89,611 | ₩91,433 | ₩84,759 | ₩90,579 | +1.08% | 232.6만 |
|---|
| 2025.12.10 | ₩88,096 | ₩93,849 | ₩87,306 | ₩93,102 | +5.68% | 64.3만 |
|---|
| 2025.12.09 | ₩86,922 | ₩90,535 | ₩85,613 | ₩90,352 | +3.95% | 80.6만 |
|---|
| 2025.12.08 | ₩88,790 | ₩90,592 | ₩86,534 | ₩88,083 | -0.80% | 89.7만 |
|---|
| 2025.12.05 | ₩81,662 | ₩84,799 | ₩81,302 | ₩83,438 | +2.17% | 55.1만 |
|---|
| 2025.12.04 | ₩79,487 | ₩80,806 | ₩77,912 | ₩79,794 | +0.39% | 42.1만 |
|---|
| 2025.12.03 | ₩79,327 | ₩80,114 | ₩75,296 | ₩79,553 | +0.29% | 42.6만 |
|---|
| 2025.12.02 | ₩82,904 | ₩84,919 | ₩79,273 | ₩79,954 | -3.56% | 60.4만 |
|---|
| 2025.12.01 | ₩85,827 | ₩85,827 | ₩81,436 | ₩82,009 | -4.45% | 53.4만 |
|---|
| 2025.11.28 | ₩87,883 | ₩89,418 | ₩86,788 | ₩89,324 | +1.64% | 29.2만 |
|---|
| 2025.11.26 | ₩81,616 | ₩88,056 | ₩80,987 | ₩87,095 | +6.71% | 79만 |
|---|
| 2025.11.25 | ₩81,823 | ₩83,091 | ₩76,363 | ₩81,823 | 0.00% | 108.2만 |
|---|
| 2025.11.24 | ₩67,580 | ₩80,354 | ₩67,540 | ₩78,899 | +16.75% | 89.1만 |
|---|
| 2025.11.21 | ₩66,453 | ₩67,807 | ₩61,280 | ₩64,577 | -2.82% | 47.1만 |
|---|
| 2025.11.20 | ₩75,175 | ₩78,819 | ₩66,606 | ₩67,300 | -10.48% | 88.1만 |
|---|
| 2025.11.19 | ₩65,071 | ₩72,225 | ₩64,070 | ₩70,263 | +7.98% | 58.6만 |
|---|
| 2025.11.18 | ₩65,939 | ₩67,714 | ₩63,309 | ₩65,058 | -1.34% | 41.7만 |
|---|
| 2025.11.17 | ₩64,897 | ₩69,503 | ₩63,936 | ₩65,872 | +1.50% | 38.7만 |
|---|
| 2025.11.14 | ₩61,774 | ₩66,671 | ₩60,726 | ₩65,899 | +6.68% | 43.1만 |
|---|
| 2025.11.13 | ₩69,262 | ₩70,177 | ₩62,735 | ₩64,884 | -6.32% | 63.5만 |
|---|
| 2025.11.12 | ₩71,798 | ₩72,399 | ₩69,810 | ₩71,144 | -0.91% | 27.6만 |
|---|
| 2025.11.11 | ₩71,999 | ₩73,734 | ₩68,882 | ₩69,890 | -2.93% | 47만 |
|---|
| 2025.11.10 | ₩72,546 | ₩72,960 | ₩70,904 | ₩72,386 | -0.22% | 42.3만 |
|---|
| 2025.11.07 | ₩70,677 | ₩70,849 | ₩63,976 | ₩68,915 | -2.49% | 66만 |
|---|
| 2025.11.06 | ₩73,387 | ₩74,735 | ₩70,279 | ₩71,398 | -2.71% | 43.1만 |
|---|
| 2025.11.05 | ₩69,783 | ₩75,015 | ₩69,356 | ₩72,813 | +4.34% | 61.7만 |
|---|
| 2025.11.04 | ₩72,826 | ₩76,977 | ₩69,409 | ₩70,290 | -3.48% | 68만 |
|---|
| 2025.11.03 | ₩78,686 | ₩79,553 | ₩74,321 | ₩74,401 | -5.45% | 54.6만 |
|---|
| 2025.10.31 | ₩81,115 | ₩81,209 | ₩75,653 | ₩77,445 | -4.53% | 76.6만 |
|---|
| 2025.10.30 | ₩84,652 | ₩84,652 | ₩77,818 | ₩80,488 | -4.92% | 91.7만 |
|---|
| 2025.10.29 | ₩79,233 | ₩84,830 | ₩79,233 | ₩84,612 | +6.79% | 104.3만 |
|---|
| 2025.10.28 | ₩74,868 | ₩79,600 | ₩74,868 | ₩79,233 | +5.83% | 72.1만 |
|---|
| 2025.10.27 | ₩74,415 | ₩74,948 | ₩71,959 | ₩74,641 | +0.30% | 51.2만 |
|---|
| 2025.10.24 | ₩70,837 | ₩73,145 | ₩70,305 | ₩71,611 | +1.09% | 47.7만 |
|---|
| 2025.10.23 | ₩66,352 | ₩68,602 | ₩66,352 | ₩67,767 | +2.13% | 48.1만 |
|---|
| 2025.10.22 | ₩69,196 | ₩69,236 | ₩64,390 | ₩66,219 | -4.30% | 40.8만 |
|---|
| 2025.10.21 | ₩70,103 | ₩70,157 | ₩66,650 | ₩67,153 | -4.21% | 47.4만 |
|---|
| 2025.10.20 | ₩71,678 | ₩72,559 | ₩69,302 | ₩69,850 | -2.55% | 34.2만 |
|---|
| 2025.10.17 | ₩69,943 | ₩70,410 | ₩66,406 | ₩69,943 | 0.00% | 67.2만 |
|---|
| 2025.10.16 | ₩72,906 | ₩75,562 | ₩70,024 | ₩71,812 | -1.50% | 62.5만 |
|---|
| 2025.10.15 | ₩72,105 | ₩73,947 | ₩69,302 | ₩70,797 | -1.81% | 85만 |
|---|
| 2025.10.14 | ₩70,130 | ₩70,584 | ₩66,246 | ₩67,834 | -3.27% | 105.2만 |
|---|
| 2025.10.13 | ₩71,692 | ₩74,188 | ₩68,169 | ₩73,106 | +1.97% | 245.4만 |
|---|
| 2025.10.10 | ₩69,369 | ₩71,505 | ₩60,906 | ₩61,093 | -11.93% | 159.4만 |
|---|