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 | ₩54,116 | ₩54,511 | ₩52,822 | ₩53,048 | -1.97% | 31만 |
| 2026.10.08 | ₩55,666 | ₩56,575 | ₩51,765 | ₩52,607 | -5.50% | 85.9만 |
| 2026.10.07 | ₩56,241 | ₩57,710 | ₩55,412 | ₩57,550 | +2.33% | 57.4만 |
| 2026.10.06 | ₩54,804 | ₩58,899 | ₩53,962 | ₩57,483 | +4.89% | 178.4만 |
| 2026.10.05 | ₩52,326 | ₩53,876 | ₩51,712 | ₩53,689 | +2.60% | 66.3만 |
| 2026.10.02 | ₩49,815 | ₩52,006 | ₩49,227 | ₩51,405 | +3.19% | 72.7만 |
| 2026.10.01 | ₩50,603 | ₩51,264 | ₩48,158 | ₩48,199 | -4.75% | 77.1만 |
| 2026.09.30 | ₩52,099 | ₩52,233 | ₩50,363 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,456 |
| -3.15% |
| 45.7만 |
| 2026.09.29 | ₩51,926 | ₩53,455 | ₩51,312 | ₩51,565 | -0.69% | 54.7만 |
|---|
| 2026.09.28 | ₩50,964 | ₩51,805 | ₩49,401 | ₩50,029 | -1.83% | 37.2만 |
|---|
| 2026.09.25 | ₩50,991 | ₩51,338 | ₩49,994 | ₩50,937 | -0.10% | 56.5만 |
|---|
| 2026.09.24 | ₩50,096 | ₩50,603 | ₩49,334 | ₩50,309 | +0.43% | 69.4만 |
|---|
| 2026.09.23 | ₩53,783 | ₩53,916 | ₩51,405 | ₩51,725 | -3.83% | 65.2만 |
|---|
| 2026.09.22 | ₩53,996 | ₩55,105 | ₩53,014 | ₩54,584 | +1.09% | 79.5만 |
|---|
| 2026.09.21 | ₩53,048 | ₩54,370 | ₩51,398 | ₩53,996 | +1.79% | 116.9만 |
|---|
| 2026.09.18 | ₩50,857 | ₩53,943 | ₩50,657 | ₩52,353 | +2.94% | 82.5만 |
|---|
| 2026.09.17 | ₩49,134 | ₩50,456 | ₩48,944 | ₩49,481 | +0.71% | 55.2만 |
|---|
| 2026.09.16 | ₩48,012 | ₩48,599 | ₩46,324 | ₩47,263 | -1.56% | 61.2만 |
|---|
| 2026.09.15 | ₩49,120 | ₩49,454 | ₩46,903 | ₩47,330 | -3.64% | 61.8만 |
|---|
| 2026.09.14 | ₩50,189 | ₩50,309 | ₩48,613 | ₩48,880 | -2.61% | 82.8만 |
|---|
| 2026.09.11 | ₩54,838 | ₩55,386 | ₩53,916 | ₩53,943 | -1.63% | 46.5만 |
|---|
| 2026.09.10 | ₩53,435 | ₩55,038 | ₩52,767 | ₩53,622 | +0.35% | 45.8만 |
|---|
| 2026.09.09 | ₩55,359 | ₩55,893 | ₩53,268 | ₩54,771 | -1.06% | 74.3만 |
|---|
| 2026.09.08 | ₩54,651 | ₩57,309 | ₩54,462 | ₩56,080 | +2.62% | 110.5만 |
|---|
| 2026.09.04 | ₩53,596 | ₩53,596 | ₩51,752 | ₩52,928 | -1.25% | 153.2만 |
|---|
| 2026.09.03 | ₩51,031 | ₩53,475 | ₩48,339 | ₩52,781 | +3.43% | 344.1만 |
|---|
| 2026.09.02 | ₩56,641 | ₩57,069 | ₩55,105 | ₩56,094 | -0.97% | 279.9만 |
|---|
| 2026.09.01 | ₩55,265 | ₩57,176 | ₩54,370 | ₩56,655 | +2.51% | 48.7만 |
|---|
| 2026.08.31 | ₩56,855 | ₩57,657 | ₩55,713 | ₩56,908 | +0.09% | 44.7만 |
|---|
| 2026.08.28 | ₩58,071 | ₩58,872 | ₩55,439 | ₩56,454 | -2.78% | 51.7만 |
|---|
| 2026.08.27 | ₩54,277 | ₩57,376 | ₩54,263 | ₩57,309 | +5.59% | 116.6만 |
|---|
| 2026.08.26 | ₩53,101 | ₩53,555 | ₩51,084 | ₩52,620 | -0.91% | 73.6만 |
|---|
| 2026.08.25 | ₩54,491 | ₩54,878 | ₩52,634 | ₩52,994 | -2.75% | 55.8만 |
|---|
| 2026.08.24 | ₩55,386 | ₩55,840 | ₩53,636 | ₩53,636 | -3.16% | 39만 |
|---|
| 2026.08.21 | ₩57,403 | ₩58,658 | ₩55,693 | ₩56,655 | -1.30% | 60.9만 |
|---|
| 2026.08.20 | ₩55,346 | ₩56,254 | ₩54,878 | ₩55,479 | +0.24% | 66.5만 |
|---|
| 2026.08.19 | ₩57,964 | ₩58,752 | ₩53,449 | ₩54,985 | -5.14% | 99.8만 |
|---|
| 2026.08.18 | ₩62,038 | ₩62,185 | ₩59,567 | ₩60,582 | -2.35% | 40만 |
|---|
| 2026.08.17 | ₩66,133 | ₩66,941 | ₩64,429 | ₩64,723 | -2.13% | 52.9만 |
|---|
| 2026.08.14 | ₩71,657 | ₩71,657 | ₩63,347 | ₩64,910 | -9.41% | 137.8만 |
|---|
| 2026.08.13 | ₩72,779 | ₩76,145 | ₩71,617 | ₩73,654 | +1.20% | 42.5만 |
|---|
| 2026.08.12 | ₩76,686 | ₩76,686 | ₩72,612 | ₩72,966 | -4.85% | 29.2만 |
|---|
| 2026.08.11 | ₩76,840 | ₩76,840 | ₩72,084 | ₩73,019 | -4.97% | 20.8만 |
|---|
| 2026.08.10 | ₩77,054 | ₩79,111 | ₩74,649 | ₩75,290 | -2.29% | 31.1만 |
|---|
| 2026.08.07 | ₩77,575 | ₩78,416 | ₩75,177 | ₩77,241 | -0.43% | 30만 |
|---|
| 2026.08.06 | ₩74,662 | ₩77,321 | ₩71,540 | ₩74,836 | +0.23% | 33.1만 |
|---|
| 2026.08.05 | ₩75,290 | ₩77,080 | ₩73,634 | ₩74,034 | -1.67% | 47만 |
|---|
| 2026.08.04 | ₩68,811 | ₩75,344 | ₩68,597 | ₩73,954 | +7.47% | 89.2만 |
|---|
| 2026.08.03 | ₩63,027 | ₩65,538 | ₩59,700 | ₩65,431 | +3.82% | 47.2만 |
|---|
| 2026.07.31 | ₩66,407 | ₩67,995 | ₩61,450 | ₩64,617 | -2.70% | 31만 |
|---|
| 2026.07.30 | ₩61,798 | ₩64,269 | ₩60,903 | ₩64,055 | +3.65% | 37.3만 |
|---|
| 2026.07.29 | ₩61,798 | ₩63,685 | ₩58,318 | ₩58,458 | -5.40% | 59.6만 |
|---|
| 2026.07.28 | ₩60,008 | ₩63,548 | ₩59,033 | ₩61,918 | +3.18% | 47만 |
|---|
| 2026.07.27 | ₩64,763 | ₩64,977 | ₩59,781 | ₩62,880 | -2.91% | 29.9만 |
|---|
| 2026.07.24 | ₩64,463 | ₩64,854 | ₩61,426 | ₩62,346 | -3.28% | 31.7만 |
|---|
| 2026.07.23 | ₩66,046 | ₩67,763 | ₩64,246 | ₩66,126 | +0.12% | 40.3만 |
|---|
| 2026.07.22 | ₩62,105 | ₩68,096 | ₩61,945 | ₩67,422 | +8.56% | 78.5만 |
|---|
| 2026.07.21 | ₩65,124 | ₩65,331 | ₩61,851 | ₩64,122 | -1.54% | 43.7만 |
|---|
| 2026.07.20 | ₩61,664 | ₩63,187 | ₩60,783 | ₩61,491 | -0.28% | 28.2만 |
|---|
| 2026.07.17 | ₩57,296 | ₩61,117 | ₩55,052 | ₩59,126 | +3.19% | 57.1만 |
|---|
| 2026.07.16 | ₩64,162 | ₩64,363 | ₩59,587 | ₩60,275 | -6.06% | 53.4만 |
|---|
| 2026.07.15 | ₩67,836 | ₩68,731 | ₩64,723 | ₩67,181 | -0.96% | 52.4만 |
|---|
| 2026.07.14 | ₩67,522 | ₩68,130 | ₩64,015 | ₩65,391 | -3.16% | 38.7만 |
|---|
| 2026.07.13 | ₩66,928 | ₩67,796 | ₩63,508 | ₩63,508 | -5.11% | 40.2만 |
|---|
| 2026.07.10 | ₩68,638 | ₩70,200 | ₩67,970 | ₩69,292 | +0.95% | 31.5만 |
|---|
| 2026.07.09 | ₩69,733 | ₩71,941 | ₩65,391 | ₩69,800 | +0.10% | 115.6만 |
|---|
| 2026.07.08 | ₩62,332 | ₩67,649 | ₩61,891 | ₩65,605 | +5.25% | 131.2만 |
|---|
| 2026.07.07 | ₩58,338 | ₩60,489 | ₩57,029 | ₩59,794 | +2.50% | 61.7만 |
|---|
| 2026.07.06 | ₩60,983 | ₩63,828 | ₩60,288 | ₩60,863 | -0.20% | 76.9만 |
|---|
| 2026.07.02 | ₩58,425 | ₩61,044 | ₩55,439 | ₩56,374 | -3.51% | 63.3만 |
|---|
| 2026.07.01 | ₩60,462 | ₩61,076 | ₩59,206 | ₩59,540 | -1.52% | 121.6만 |
|---|
| 2026.06.30 | ₩61,638 | ₩63,067 | ₩60,199 | ₩62,479 | +1.37% | 62.9만 |
|---|
| 2026.06.29 | ₩60,929 | ₩61,931 | ₩57,082 | ₩60,609 | -0.53% | 127만 |
|---|
| 2026.06.26 | ₩60,462 | ₩61,289 | ₩58,031 | ₩58,178 | -3.78% | 64.6만 |
|---|
| 2026.06.25 | ₩66,046 | ₩66,527 | ₩61,050 | ₩62,933 | -4.71% | 74.6만 |
|---|
| 2026.06.24 | ₩65,805 | ₩66,407 | ₩62,519 | ₩64,189 | -2.46% | 73.2만 |
|---|
| 2026.06.23 | ₩62,599 | ₩67,235 | ₩62,599 | ₩63,615 | +1.62% | 68.7만 |
|---|
| 2026.06.22 | ₩75,477 | ₩75,918 | ₩67,716 | ₩67,849 | -10.11% | 157.2만 |
|---|
| 2026.06.18 | ₩73,567 | ₩74,996 | ₩72,480 | ₩74,302 | +1.00% | 160.6만 |
|---|
| 2026.06.17 | ₩66,460 | ₩70,802 | ₩64,884 | ₩68,143 | +2.53% | 132.3만 |
|---|
| 2026.06.16 | ₩67,355 | ₩68,050 | ₩62,786 | ₩62,800 | -6.76% | 144만 |
|---|
| 2026.06.15 | ₩69,466 | ₩69,609 | ₩67,101 | ₩68,865 | -0.87% | 103.9만 |
|---|
| 2026.06.12 | ₩64,790 | ₩65,792 | ₩63,227 | ₩64,763 | -0.04% | 60.7만 |
|---|
| 2026.06.11 | ₩61,878 | ₩68,651 | ₩61,010 | ₩66,006 | +6.67% | 106.6만 |
|---|
| 2026.06.10 | ₩65,124 | ₩66,558 | ₩61,290 | ₩61,611 | -5.39% | 185.3만 |
|---|
| 2026.06.09 | ₩72,051 | ₩74,348 | ₩61,118 | ₩68,317 | -5.18% | 175.8만 |
|---|
| 2026.06.08 | ₩72,311 | ₩72,538 | ₩68,651 | ₩70,401 | -2.64% | 187.7만 |
|---|
| 2026.06.05 | ₩75,063 | ₩75,958 | ₩66,794 | ₩66,794 | -11.02% | 349.9만 |
|---|
| 2026.06.04 | ₩74,843 | ₩82,664 | ₩72,338 | ₩79,244 | +5.88% | 963.2만 |
|---|
| 2026.06.03 | ₩113,283 | ₩113,283 | ₩103,264 | ₩106,416 | -6.06% | 488.3만 |
|---|
| 2026.06.02 | ₩109,682 | ₩110,357 | ₩102,596 | ₩107,311 | -2.16% | 226만 |
|---|
| 2026.06.01 | ₩93,592 | ₩100,565 | ₩90,746 | ₩98,120 | +4.84% | 127.8만 |
|---|
| 2026.05.29 | ₩87,246 | ₩93,378 | ₩86,672 | ₩92,830 | +6.40% | 106.8만 |
|---|
| 2026.05.28 | ₩82,811 | ₩85,810 | ₩79,805 | ₩84,619 | +2.18% | 44.4만 |
|---|
| 2026.05.27 | ₩84,802 | ₩87,277 | ₩80,794 | ₩82,985 | -2.14% | 43.3만 |
|---|
| 2026.05.26 | ₩81,889 | ₩88,088 | ₩81,115 | ₩82,825 | +1.14% | 54.3만 |
|---|
| 2026.05.22 | ₩81,783 | ₩82,230 | ₩78,531 | ₩80,046 | -2.12% | 24.1만 |
|---|
| 2026.05.21 | ₩79,712 | ₩83,252 | ₩78,790 | ₩80,340 | +0.79% | 25.3만 |
|---|
| 2026.05.20 | ₩80,353 | ₩83,947 | ₩79,135 | ₩81,529 | +1.46% | 23.7만 |
|---|
| 2026.05.19 | ₩79,032 | ₩81,449 | ₩76,947 | ₩78,977 | -0.07% | 31.4만 |
|---|
| 2026.05.18 | ₩83,092 | ₩83,332 | ₩80,407 | ₩82,865 | -0.27% | 27.5만 |
|---|
| 2026.05.15 | ₩87,500 | ₩87,567 | ₩83,386 | ₩84,548 | -3.37% | 32.1만 |
|---|
| 2026.05.14 | ₩81,863 | ₩91,815 | ₩81,863 | ₩90,626 | +10.70% | 62.6만 |
|---|
| 2026.05.13 | ₩81,649 | ₩82,477 | ₩77,013 | ₩81,809 | +0.20% | 33.7만 |
|---|
| 2026.05.12 | ₩84,107 | ₩86,832 | ₩78,430 | ₩83,112 | -1.18% | 30.5만 |
|---|
| 2026.05.11 | ₩86,151 | ₩88,702 | ₩85,189 | ₩86,472 | +0.37% | 27.2만 |
|---|
| 2026.05.08 | ₩83,305 | ₩89,187 | ₩81,048 | ₩87,233 | +4.71% | 45만 |
|---|
| 2026.05.07 | ₩84,561 | ₩86,004 | ₩78,149 | ₩80,380 | -4.94% | 32.8만 |
|---|
| 2026.05.06 | ₩89,577 | ₩90,519 | ₩82,724 | ₩85,550 | -4.50% | 74.5만 |
|---|
| 2026.05.05 | ₩84,281 | ₩88,849 | ₩83,399 | ₩86,512 | +2.65% | 54.7만 |
|---|
| 2026.05.04 | ₩83,359 | ₩85,102 | ₩79,605 | ₩82,183 | -1.41% | 28.3만 |
|---|
| 2026.05.01 | ₩81,729 | ₩84,949 | ₩81,382 | ₩84,120 | +2.93% | 26만 |
|---|
| 2026.04.30 | ₩81,956 | ₩83,036 | ₩77,641 | ₩82,825 | +1.06% | 35.7만 |
|---|
| 2026.04.29 | ₩77,334 | ₩78,149 | ₩74,823 | ₩78,122 | +1.02% | 30.4만 |
|---|
| 2026.04.28 | ₩76,412 | ₩78,456 | ₩73,888 | ₩76,012 | -0.52% | 37.5만 |
|---|
| 2026.04.27 | ₩84,321 | ₩85,055 | ₩81,956 | ₩83,426 | -1.06% | 29.8만 |
|---|
| 2026.04.24 | ₩86,057 | ₩86,057 | ₩79,725 | ₩85,229 | -0.96% | 62.7만 |
|---|
| 2026.04.23 | ₩84,882 | ₩87,954 | ₩83,386 | ₩84,254 | -0.74% | 51만 |
|---|
| 2026.04.22 | ₩79,164 | ₩85,536 | ₩78,563 | ₩85,376 | +7.85% | 93.7만 |
|---|
| 2026.04.21 | ₩76,506 | ₩78,029 | ₩74,609 | ₩77,401 | +1.17% | 28.4만 |
|---|
| 2026.04.20 | ₩78,683 | ₩79,218 | ₩75,170 | ₩76,546 | -2.72% | 41.5만 |
|---|
| 2026.04.17 | ₩77,401 | ₩79,325 | ₩76,880 | ₩79,151 | +2.26% | 46.4만 |
|---|
| 2026.04.16 | ₩74,943 | ₩76,680 | ₩73,989 | ₩76,172 | +1.64% | 39.4만 |
|---|
| 2026.04.15 | ₩73,420 | ₩75,718 | ₩71,690 | ₩75,531 | +2.87% | 69.2만 |
|---|
| 2026.04.14 | ₩69,185 | ₩70,290 | ₩68,223 | ₩69,800 | +0.89% | 76만 |
|---|
| 2026.04.13 | ₩65,926 | ₩69,800 | ₩65,792 | ₩69,519 | +5.45% | 50.4만 |
|---|
| 2026.04.10 | ₩62,813 | ₩68,223 | ₩62,813 | ₩66,607 | +6.04% | 89.2만 |
|---|
| 2026.04.09 | ₩60,001 | ₩62,164 | ₩59,821 | ₩60,943 | +1.57% | 72.2만 |
|---|
| 2026.04.08 | ₩59,874 | ₩60,636 | ₩56,855 | ₩59,353 | -0.87% | 71.8만 |
|---|
| 2026.04.07 | ₩51,846 | ₩54,143 | ₩50,363 | ₩54,036 | +4.23% | 94만 |
|---|
| 2026.04.06 | ₩48,439 | ₩48,499 | ₩46,903 | ₩48,145 | -0.61% | 40.7만 |
|---|
| 2026.04.02 | ₩45,193 | ₩48,185 | ₩44,298 | ₩48,132 | +6.50% | 28.6만 |
|---|
| 2026.04.01 | ₩48,065 | ₩48,599 | ₩47,035 | ₩47,891 | -0.36% | 73.4만 |
|---|
| 2026.03.31 | ₩43,643 | ₩46,963 | ₩43,029 | ₩46,742 | +7.10% | 40.7만 |
|---|
| 2026.03.30 | ₩44,378 | ₩45,420 | ₩41,199 | ₩42,094 | -5.15% | 87.5만 |
|---|
| 2026.03.27 | ₩46,255 | ₩46,368 | ₩43,763 | ₩44,338 | -4.14% | 63만 |
|---|
| 2026.03.26 | ₩48,199 | ₩49,307 | ₩46,956 | ₩46,996 | -2.49% | 35.4만 |
|---|
| 2026.03.25 | ₩51,391 | ₩51,699 | ₩49,334 | ₩49,949 | -2.81% | 51.2만 |
|---|
| 2026.03.24 | ₩50,496 | ₩51,648 | ₩48,760 | ₩49,788 | -1.40% | 42.9만 |
|---|
| 2026.03.23 | ₩49,241 | ₩52,366 | ₩48,973 | ₩51,231 | +4.04% | 81.9만 |
|---|
| 2026.03.20 | ₩50,196 | ₩50,763 | ₩47,130 | ₩47,450 | -5.47% | 49.2만 |
|---|
| 2026.03.19 | ₩48,038 | ₩51,311 | ₩46,863 | ₩50,323 | +4.76% | 55.2만 |
|---|
| 2026.03.18 | ₩50,483 | ₩52,099 | ₩49,027 | ₩49,094 | -2.75% | 56.8만 |
|---|
| 2026.03.17 | ₩52,126 | ₩52,733 | ₩49,561 | ₩50,830 | -2.49% | 63.9만 |
|---|
| 2026.03.16 | ₩52,473 | ₩53,386 | ₩50,763 | ₩51,966 | -0.97% | 44만 |
|---|
| 2026.03.13 | ₩56,428 | ₩56,522 | ₩50,968 | ₩51,191 | -9.28% | 83.9만 |
|---|
| 2026.03.12 | ₩56,247 | ₩57,015 | ₩54,571 | ₩55,813 | -0.77% | 28.4만 |
|---|
| 2026.03.11 | ₩57,937 | ₩59,179 | ₩56,628 | ₩57,670 | -0.46% | 48.1만 |
|---|
| 2026.03.10 | ₩60,075 | ₩61,704 | ₩57,483 | ₩58,044 | -3.38% | 105.7만 |
|---|
| 2026.03.09 | ₩53,168 | ₩60,061 | ₩52,099 | ₩59,179 | +11.31% | 147.8만 |
|---|
| 2026.03.06 | ₩53,429 | ₩58,418 | ₩53,288 | ₩54,130 | +1.31% | 145.4만 |
|---|
| 2026.03.05 | ₩54,116 | ₩56,087 | ₩51,996 | ₩54,918 | +1.48% | 272.8만 |
|---|
| 2026.03.04 | ₩49,842 | ₩51,824 | ₩48,559 | ₩50,242 | +0.80% | 256.8만 |
|---|
| 2026.03.03 | ₩48,760 | ₩49,681 | ₩47,103 | ₩49,107 | +0.71% | 60.8만 |
|---|
| 2026.03.02 | ₩47,651 | ₩51,052 | ₩47,023 | ₩50,683 | +6.36% | 96.5만 |
|---|
| 2026.02.27 | ₩48,132 | ₩51,057 | ₩47,958 | ₩51,017 | +6.00% | 68만 |
|---|
| 2026.02.26 | ₩53,168 | ₩53,311 | ₩47,170 | ₩51,765 | -2.64% | 179.8만 |
|---|
| 2026.02.25 | ₩54,738 | ₩56,414 | ₩54,304 | ₩55,292 | +1.01% | 52.3만 |
|---|
| 2026.02.24 | ₩52,246 | ₩53,976 | ₩49,521 | ₩53,075 | +1.59% | 80.7만 |
|---|
| 2026.02.23 | ₩55,212 | ₩57,363 | ₩53,087 | ₩54,718 | -0.90% | 48.5만 |
|---|
| 2026.02.20 | ₩55,265 | ₩57,924 | ₩54,557 | ₩55,412 | +0.27% | 43.1만 |
|---|
| 2026.02.19 | ₩55,506 | ₩57,443 | ₩54,678 | ₩56,013 | +0.91% | 27.8만 |
|---|
| 2026.02.18 | ₩54,477 | ₩57,283 | ₩53,756 | ₩55,826 | +2.48% | 48.1만 |
|---|
| 2026.02.17 | ₩51,338 | ₩56,600 | ₩50,343 | ₩55,613 | +8.33% | 80.2만 |
|---|
| 2026.02.13 | ₩54,784 | ₩56,120 | ₩53,034 | ₩53,155 | -2.97% | 55.3만 |
|---|
| 2026.02.12 | ₩59,513 | ₩60,408 | ₩54,691 | ₩55,185 | -7.27% | 76.2만 |
|---|
| 2026.02.11 | ₩60,302 | ₩60,515 | ₩56,200 | ₩59,220 | -1.79% | 65.4만 |
|---|
| 2026.02.10 | ₩60,889 | ₩61,170 | ₩58,311 | ₩58,445 | -4.01% | 49.3만 |
|---|
| 2026.02.09 | ₩55,225 | ₩62,546 | ₩55,225 | ₩59,687 | +8.08% | 144.5만 |
|---|
| 2026.02.06 | ₩51,832 | ₩56,681 | ₩50,817 | ₩56,080 | +8.20% | 138.2만 |
|---|
| 2026.02.05 | ₩50,136 | ₩54,023 | ₩47,907 | ₩49,080 | -2.10% | 154.8만 |
|---|
| 2026.02.04 | ₩51,792 | ₩51,952 | ₩44,184 | ₩48,252 | -6.84% | 203.4만 |
|---|
| 2026.02.03 | ₩57,416 | ₩58,578 | ₩48,426 | ₩52,353 | -8.82% | 178.9만 |
|---|
| 2026.02.02 | ₩54,370 | ₩57,670 | ₩54,357 | ₩56,000 | +3.00% | 66.3만 |
|---|
| 2026.01.30 | ₩56,508 | ₩58,378 | ₩55,118 | ₩56,094 | -0.73% | 83.5만 |
|---|
| 2026.01.29 | ₩56,648 | ₩57,643 | ₩52,400 | ₩55,880 | -1.36% | 101.5만 |
|---|
| 2026.01.28 | ₩58,779 | ₩59,046 | ₩54,597 | ₩56,868 | -3.25% | 104.9만 |
|---|
| 2026.01.27 | ₩55,773 | ₩57,335 | ₩54,811 | ₩56,708 | +1.68% | 107.3만 |
|---|
| 2026.01.26 | ₩52,193 | ₩55,325 | ₩51,699 | ₩54,103 | +3.66% | 108.5만 |
|---|
| 2026.01.23 | ₩52,153 | ₩53,128 | ₩50,630 | ₩52,540 | +0.74% | 175.9만 |
|---|
| 2026.01.22 | ₩57,643 | ₩58,244 | ₩54,242 | ₩54,477 | -5.49% | 111.9만 |
|---|
| 2026.01.21 | ₩57,864 | ₩57,950 | ₩53,983 | ₩55,586 | -3.94% | 145.2만 |
|---|
| 2026.01.20 | ₩61,023 | ₩61,517 | ₩56,655 | ₩56,922 | -6.72% | 130.6만 |
|---|
| 2026.01.16 | ₩61,798 | ₩64,790 | ₩61,183 | ₩63,788 | +3.22% | 89.3만 |
|---|
| 2026.01.15 | ₩63,013 | ₩63,154 | ₩60,395 | ₩60,769 | -3.56% | 116.4만 |
|---|
| 2026.01.14 | ₩62,973 | ₩63,628 | ₩57,830 | ₩59,807 | -5.03% | 126.1만 |
|---|
| 2026.01.13 | ₩64,510 | ₩66,948 | ₩63,868 | ₩65,124 | +0.95% | 50.8만 |
|---|
| 2026.01.12 | ₩60,702 | ₩64,924 | ₩60,395 | ₩64,349 | +6.01% | 72.2만 |
|---|
| 2026.01.09 | ₩59,260 | ₩62,583 | ₩57,870 | ₩61,731 | +4.17% | 85만 |
|---|
| 2026.01.08 | ₩61,197 | ₩61,491 | ₩56,842 | ₩57,536 | -5.98% | 88.7만 |
|---|
| 2026.01.07 | ₩60,783 | ₩63,721 | ₩58,912 | ₩61,557 | +1.27% | 50.7만 |
|---|
| 2026.01.06 | ₩61,491 | ₩63,468 | ₩59,714 | ₩61,544 | +0.09% | 80.5만 |
|---|
| 2026.01.05 | ₩65,592 | ₩65,672 | ₩59,059 | ₩61,557 | -6.15% | 124.7만 |
|---|
| 2026.01.02 | ₩65,031 | ₩67,736 | ₩62,366 | ₩63,027 | -3.08% | 93.8만 |
|---|
| 2025.12.31 | ₩63,882 | ₩64,042 | ₩62,386 | ₩62,639 | -1.94% | 38.7만 |
|---|
| 2025.12.30 | ₩64,162 | ₩65,032 | ₩63,842 | ₩63,975 | -0.29% | 53.9만 |
|---|
| 2025.12.29 | ₩64,470 | ₩65,244 | ₩63,127 | ₩64,844 | +0.58% | 48.3만 |
|---|
| 2025.12.26 | ₩65,538 | ₩66,346 | ₩64,389 | ₩65,939 | +0.61% | 61.2만 |
|---|
| 2025.12.24 | ₩65,565 | ₩66,286 | ₩64,256 | ₩65,244 | -0.49% | 68.4만 |
|---|
| 2025.12.23 | ₩62,052 | ₩65,338 | ₩61,130 | ₩64,991 | +4.74% | 87.1만 |
|---|
| 2025.12.22 | ₩63,868 | ₩63,868 | ₩60,702 | ₩62,158 | -2.68% | 132.3만 |
|---|
| 2025.12.19 | ₩59,086 | ₩61,945 | ₩58,899 | ₩61,517 | +4.11% | 163.2만 |
|---|
| 2025.12.18 | ₩59,981 | ₩60,034 | ₩55,840 | ₩57,884 | -3.50% | 181.9만 |
|---|
| 2025.12.17 | ₩64,216 | ₩64,483 | ₩55,038 | ₩56,641 | -11.80% | 218만 |
|---|
| 2025.12.16 | ₩60,262 | ₩64,510 | ₩59,981 | ₩62,265 | +3.33% | 157.7만 |
|---|
| 2025.12.15 | ₩70,154 | ₩70,267 | ₩60,916 | ₩61,811 | -11.89% | 250.6만 |
|---|
| 2025.12.12 | ₩78,483 | ₩78,617 | ₩67,462 | ₩69,466 | -11.49% | 545.6만 |
|---|
| 2025.12.11 | ₩89,684 | ₩91,508 | ₩84,828 | ₩90,653 | +1.08% | 232.6만 |
|---|
| 2025.12.10 | ₩88,168 | ₩93,926 | ₩87,377 | ₩93,178 | +5.68% | 64.3만 |
|---|
| 2025.12.09 | ₩86,993 | ₩90,609 | ₩85,683 | ₩90,426 | +3.95% | 80.6만 |
|---|
| 2025.12.08 | ₩88,863 | ₩90,666 | ₩86,605 | ₩88,155 | -0.80% | 89.7만 |
|---|
| 2025.12.05 | ₩81,729 | ₩84,868 | ₩81,368 | ₩83,506 | +2.17% | 55.1만 |
|---|
| 2025.12.04 | ₩79,552 | ₩80,872 | ₩77,975 | ₩79,859 | +0.39% | 42.1만 |
|---|
| 2025.12.03 | ₩79,391 | ₩80,180 | ₩75,357 | ₩79,618 | +0.29% | 42.6만 |
|---|
| 2025.12.02 | ₩82,972 | ₩84,989 | ₩79,338 | ₩80,019 | -3.56% | 60.4만 |
|---|
| 2025.12.01 | ₩85,897 | ₩85,897 | ₩81,502 | ₩82,076 | -4.45% | 53.4만 |
|---|
| 2025.11.28 | ₩87,954 | ₩89,491 | ₩86,859 | ₩89,397 | +1.64% | 29.2만 |
|---|
| 2025.11.26 | ₩81,682 | ₩88,128 | ₩81,053 | ₩87,166 | +6.71% | 79만 |
|---|
| 2025.11.25 | ₩81,889 | ₩83,159 | ₩76,426 | ₩81,889 | 0.00% | 108.2만 |
|---|
| 2025.11.24 | ₩67,636 | ₩80,420 | ₩67,596 | ₩78,964 | +16.75% | 89.1만 |
|---|
| 2025.11.21 | ₩66,507 | ₩67,863 | ₩61,330 | ₩64,630 | -2.82% | 47.1만 |
|---|
| 2025.11.20 | ₩75,237 | ₩78,884 | ₩66,660 | ₩67,355 | -10.48% | 88.1만 |
|---|
| 2025.11.19 | ₩65,124 | ₩72,284 | ₩64,122 | ₩70,321 | +7.98% | 58.6만 |
|---|
| 2025.11.18 | ₩65,992 | ₩67,769 | ₩63,361 | ₩65,111 | -1.34% | 41.7만 |
|---|
| 2025.11.17 | ₩64,950 | ₩69,559 | ₩63,989 | ₩65,926 | +1.50% | 38.7만 |
|---|
| 2025.11.14 | ₩61,825 | ₩66,726 | ₩60,776 | ₩65,952 | +6.68% | 43.1만 |
|---|
| 2025.11.13 | ₩69,319 | ₩70,234 | ₩62,786 | ₩64,937 | -6.32% | 63.5만 |
|---|
| 2025.11.12 | ₩71,857 | ₩72,458 | ₩69,867 | ₩71,202 | -0.91% | 27.6만 |
|---|
| 2025.11.11 | ₩72,057 | ₩73,794 | ₩68,938 | ₩69,947 | -2.93% | 47만 |
|---|
| 2025.11.10 | ₩72,605 | ₩73,019 | ₩70,962 | ₩72,445 | -0.22% | 42.3만 |
|---|
| 2025.11.07 | ₩70,735 | ₩70,907 | ₩64,029 | ₩68,971 | -2.49% | 66만 |
|---|
| 2025.11.06 | ₩73,447 | ₩74,796 | ₩70,337 | ₩71,456 | -2.71% | 43.1만 |
|---|
| 2025.11.05 | ₩69,840 | ₩75,076 | ₩69,412 | ₩72,872 | +4.34% | 61.7만 |
|---|
| 2025.11.04 | ₩72,886 | ₩77,040 | ₩69,466 | ₩70,347 | -3.48% | 68만 |
|---|
| 2025.11.03 | ₩78,750 | ₩79,618 | ₩74,382 | ₩74,462 | -5.45% | 54.6만 |
|---|
| 2025.10.31 | ₩81,181 | ₩81,275 | ₩75,715 | ₩77,508 | -4.53% | 76.6만 |
|---|
| 2025.10.30 | ₩84,722 | ₩84,722 | ₩77,882 | ₩80,554 | -4.92% | 91.7만 |
|---|
| 2025.10.29 | ₩79,298 | ₩84,899 | ₩79,298 | ₩84,681 | +6.79% | 104.3만 |
|---|
| 2025.10.28 | ₩74,930 | ₩79,665 | ₩74,930 | ₩79,298 | +5.83% | 72.1만 |
|---|
| 2025.10.27 | ₩74,475 | ₩75,010 | ₩72,017 | ₩74,702 | +0.30% | 51.2만 |
|---|
| 2025.10.24 | ₩70,895 | ₩73,205 | ₩70,362 | ₩71,670 | +1.09% | 47.7만 |
|---|
| 2025.10.23 | ₩66,407 | ₩68,658 | ₩66,407 | ₩67,823 | +2.13% | 48.1만 |
|---|
| 2025.10.22 | ₩69,252 | ₩69,292 | ₩64,443 | ₩66,273 | -4.30% | 40.8만 |
|---|
| 2025.10.21 | ₩70,160 | ₩70,214 | ₩66,704 | ₩67,208 | -4.21% | 47.4만 |
|---|
| 2025.10.20 | ₩71,737 | ₩72,618 | ₩69,359 | ₩69,907 | -2.55% | 34.2만 |
|---|
| 2025.10.17 | ₩70,000 | ₩70,468 | ₩66,460 | ₩70,000 | 0.00% | 67.2만 |
|---|
| 2025.10.16 | ₩72,966 | ₩75,624 | ₩70,082 | ₩71,870 | -1.50% | 62.5만 |
|---|
| 2025.10.15 | ₩72,164 | ₩74,008 | ₩69,359 | ₩70,855 | -1.81% | 85만 |
|---|
| 2025.10.14 | ₩70,187 | ₩70,641 | ₩66,300 | ₩67,889 | -3.27% | 105.2만 |
|---|
| 2025.10.13 | ₩71,750 | ₩74,248 | ₩68,225 | ₩73,166 | +1.97% | 245.4만 |
|---|
| 2025.10.10 | ₩69,426 | ₩71,563 | ₩60,956 | ₩61,143 | -11.93% | 159.4만 |
|---|