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 | ₩54,226 | ₩54,621 | ₩52,929 | ₩53,155 | -1.97% | 31만 |
| 2026.10.08 | ₩55,779 | ₩56,689 | ₩51,870 | ₩52,713 | -5.50% | 85.9만 |
| 2026.10.07 | ₩56,354 | ₩57,827 | ₩55,524 | ₩57,666 | +2.33% | 57.4만 |
| 2026.10.06 | ₩54,915 | ₩59,018 | ₩54,071 | ₩57,599 | +4.89% | 178.4만 |
| 2026.10.05 | ₩52,432 | ₩53,985 | ₩51,816 | ₩53,798 | +2.60% | 66.3만 |
| 2026.10.02 | ₩49,916 | ₩52,111 | ₩49,327 | ₩51,509 | +3.19% | 72.7만 |
| 2026.10.01 | ₩50,705 | ₩51,368 | ₩48,256 | ₩48,296 | -4.75% | 77.1만 |
| 2026.09.30 | ₩52,205 | ₩52,338 | ₩50,464 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,558 |
| -3.15% |
| 45.7만 |
| 2026.09.29 | ₩52,031 | ₩53,563 | ₩51,416 | ₩51,669 | -0.69% | 54.7만 |
|---|
| 2026.09.28 | ₩51,067 | ₩51,910 | ₩49,501 | ₩50,130 | -1.83% | 37.2만 |
|---|
| 2026.09.25 | ₩51,094 | ₩51,442 | ₩50,095 | ₩51,040 | -0.10% | 56.5만 |
|---|
| 2026.09.24 | ₩50,197 | ₩50,705 | ₩49,434 | ₩50,411 | +0.43% | 69.4만 |
|---|
| 2026.09.23 | ₩53,891 | ₩54,025 | ₩51,509 | ₩51,830 | -3.83% | 65.2만 |
|---|
| 2026.09.22 | ₩54,105 | ₩55,216 | ₩53,122 | ₩54,694 | +1.09% | 79.5만 |
|---|
| 2026.09.21 | ₩53,155 | ₩54,480 | ₩51,502 | ₩54,105 | +1.79% | 116.9만 |
|---|
| 2026.09.18 | ₩50,960 | ₩54,052 | ₩50,759 | ₩52,459 | +2.94% | 82.5만 |
|---|
| 2026.09.17 | ₩49,233 | ₩50,558 | ₩49,043 | ₩49,581 | +0.71% | 55.2만 |
|---|
| 2026.09.16 | ₩48,109 | ₩48,698 | ₩46,418 | ₩47,359 | -1.56% | 61.2만 |
|---|
| 2026.09.15 | ₩49,220 | ₩49,554 | ₩46,998 | ₩47,426 | -3.64% | 61.8만 |
|---|
| 2026.09.14 | ₩50,290 | ₩50,411 | ₩48,711 | ₩48,979 | -2.61% | 82.8만 |
|---|
| 2026.09.11 | ₩54,949 | ₩55,498 | ₩54,025 | ₩54,052 | -1.63% | 46.5만 |
|---|
| 2026.09.10 | ₩53,543 | ₩55,149 | ₩52,874 | ₩53,731 | +0.35% | 45.8만 |
|---|
| 2026.09.09 | ₩55,471 | ₩56,006 | ₩53,376 | ₩54,882 | -1.06% | 74.3만 |
|---|
| 2026.09.08 | ₩54,761 | ₩57,425 | ₩54,573 | ₩56,194 | +2.62% | 110.5만 |
|---|
| 2026.09.04 | ₩53,704 | ₩53,704 | ₩51,857 | ₩53,035 | -1.25% | 153.2만 |
|---|
| 2026.09.03 | ₩51,134 | ₩53,583 | ₩48,437 | ₩52,887 | +3.43% | 344.1만 |
|---|
| 2026.09.02 | ₩56,756 | ₩57,184 | ₩55,216 | ₩56,207 | -0.97% | 279.9만 |
|---|
| 2026.09.01 | ₩55,377 | ₩57,291 | ₩54,480 | ₩56,769 | +2.51% | 48.7만 |
|---|
| 2026.08.31 | ₩56,970 | ₩57,773 | ₩55,825 | ₩57,024 | +0.09% | 44.7만 |
|---|
| 2026.08.28 | ₩58,188 | ₩58,991 | ₩55,551 | ₩56,568 | -2.78% | 51.7만 |
|---|
| 2026.08.27 | ₩54,387 | ₩57,492 | ₩54,373 | ₩57,425 | +5.59% | 116.6만 |
|---|
| 2026.08.26 | ₩53,209 | ₩53,664 | ₩51,187 | ₩52,727 | -0.91% | 73.6만 |
|---|
| 2026.08.25 | ₩54,601 | ₩54,989 | ₩52,740 | ₩53,101 | -2.75% | 55.8만 |
|---|
| 2026.08.24 | ₩55,498 | ₩55,953 | ₩53,744 | ₩53,744 | -3.16% | 39만 |
|---|
| 2026.08.21 | ₩57,519 | ₩58,777 | ₩55,805 | ₩56,769 | -1.30% | 60.9만 |
|---|
| 2026.08.20 | ₩55,457 | ₩56,368 | ₩54,989 | ₩55,591 | +0.24% | 66.5만 |
|---|
| 2026.08.19 | ₩58,081 | ₩58,871 | ₩53,557 | ₩55,096 | -5.14% | 99.8만 |
|---|
| 2026.08.18 | ₩62,164 | ₩62,311 | ₩59,687 | ₩60,705 | -2.35% | 40만 |
|---|
| 2026.08.17 | ₩66,266 | ₩67,076 | ₩64,560 | ₩64,854 | -2.13% | 52.9만 |
|---|
| 2026.08.14 | ₩71,801 | ₩71,801 | ₩63,475 | ₩65,042 | -9.41% | 137.8만 |
|---|
| 2026.08.13 | ₩72,926 | ₩76,299 | ₩71,761 | ₩73,803 | +1.20% | 42.5만 |
|---|
| 2026.08.12 | ₩76,841 | ₩76,841 | ₩72,759 | ₩73,113 | -4.85% | 29.2만 |
|---|
| 2026.08.11 | ₩76,995 | ₩76,995 | ₩72,230 | ₩73,167 | -4.97% | 20.8만 |
|---|
| 2026.08.10 | ₩77,209 | ₩79,271 | ₩74,800 | ₩75,442 | -2.29% | 31.1만 |
|---|
| 2026.08.07 | ₩77,731 | ₩78,575 | ₩75,329 | ₩77,397 | -0.43% | 30만 |
|---|
| 2026.08.06 | ₩74,813 | ₩77,477 | ₩71,685 | ₩74,987 | +0.23% | 33.1만 |
|---|
| 2026.08.05 | ₩75,442 | ₩77,236 | ₩73,783 | ₩74,184 | -1.67% | 47만 |
|---|
| 2026.08.04 | ₩68,950 | ₩75,496 | ₩68,736 | ₩74,104 | +7.47% | 89.2만 |
|---|
| 2026.08.03 | ₩63,154 | ₩65,671 | ₩59,821 | ₩65,564 | +3.82% | 47.2만 |
|---|
| 2026.07.31 | ₩66,541 | ₩68,132 | ₩61,575 | ₩64,747 | -2.70% | 31만 |
|---|
| 2026.07.30 | ₩61,923 | ₩64,399 | ₩61,026 | ₩64,185 | +3.65% | 37.3만 |
|---|
| 2026.07.29 | ₩61,923 | ₩63,814 | ₩58,436 | ₩58,576 | -5.40% | 59.6만 |
|---|
| 2026.07.28 | ₩60,129 | ₩63,676 | ₩59,152 | ₩62,043 | +3.18% | 47만 |
|---|
| 2026.07.27 | ₩64,894 | ₩65,109 | ₩59,901 | ₩63,007 | -2.91% | 29.9만 |
|---|
| 2026.07.24 | ₩64,593 | ₩64,985 | ₩61,551 | ₩62,472 | -3.28% | 31.7만 |
|---|
| 2026.07.23 | ₩66,179 | ₩67,899 | ₩64,376 | ₩66,260 | +0.12% | 40.3만 |
|---|
| 2026.07.22 | ₩62,231 | ₩68,234 | ₩62,070 | ₩67,558 | +8.56% | 78.5만 |
|---|
| 2026.07.21 | ₩65,256 | ₩65,463 | ₩61,976 | ₩64,252 | -1.54% | 43.7만 |
|---|
| 2026.07.20 | ₩61,789 | ₩63,315 | ₩60,905 | ₩61,615 | -0.28% | 28.2만 |
|---|
| 2026.07.17 | ₩57,412 | ₩61,240 | ₩55,163 | ₩59,246 | +3.19% | 57.1만 |
|---|
| 2026.07.16 | ₩64,292 | ₩64,493 | ₩59,707 | ₩60,397 | -6.06% | 53.4만 |
|---|
| 2026.07.15 | ₩67,973 | ₩68,870 | ₩64,854 | ₩67,317 | -0.96% | 52.4만 |
|---|
| 2026.07.14 | ₩67,659 | ₩68,268 | ₩64,145 | ₩65,523 | -3.16% | 38.7만 |
|---|
| 2026.07.13 | ₩67,063 | ₩67,933 | ₩63,636 | ₩63,636 | -5.11% | 40.2만 |
|---|
| 2026.07.10 | ₩68,776 | ₩70,342 | ₩68,107 | ₩69,432 | +0.95% | 31.5만 |
|---|
| 2026.07.09 | ₩69,874 | ₩72,087 | ₩65,523 | ₩69,941 | +0.10% | 115.6만 |
|---|
| 2026.07.08 | ₩62,458 | ₩67,786 | ₩62,016 | ₩65,738 | +5.25% | 131.2만 |
|---|
| 2026.07.07 | ₩58,456 | ₩60,611 | ₩57,144 | ₩59,915 | +2.50% | 61.7만 |
|---|
| 2026.07.06 | ₩61,106 | ₩63,957 | ₩60,410 | ₩60,986 | -0.20% | 76.9만 |
|---|
| 2026.07.02 | ₩58,543 | ₩61,168 | ₩55,551 | ₩56,488 | -3.51% | 63.3만 |
|---|
| 2026.07.01 | ₩60,584 | ₩61,200 | ₩59,326 | ₩59,661 | -1.52% | 121.6만 |
|---|
| 2026.06.30 | ₩61,762 | ₩63,194 | ₩60,320 | ₩62,605 | +1.37% | 62.9만 |
|---|
| 2026.06.29 | ₩61,053 | ₩62,057 | ₩57,198 | ₩60,731 | -0.53% | 127만 |
|---|
| 2026.06.26 | ₩60,584 | ₩61,413 | ₩58,148 | ₩58,295 | -3.78% | 64.6만 |
|---|
| 2026.06.25 | ₩66,179 | ₩66,661 | ₩61,173 | ₩63,061 | -4.71% | 74.6만 |
|---|
| 2026.06.24 | ₩65,938 | ₩66,541 | ₩62,646 | ₩64,319 | -2.46% | 73.2만 |
|---|
| 2026.06.23 | ₩62,726 | ₩67,371 | ₩62,726 | ₩63,743 | +1.62% | 68.7만 |
|---|
| 2026.06.22 | ₩75,630 | ₩76,072 | ₩67,853 | ₩67,986 | -10.11% | 157.2만 |
|---|
| 2026.06.18 | ₩73,716 | ₩75,148 | ₩72,626 | ₩74,452 | +1.00% | 160.6만 |
|---|
| 2026.06.17 | ₩66,594 | ₩70,945 | ₩65,015 | ₩68,281 | +2.53% | 132.3만 |
|---|
| 2026.06.16 | ₩67,491 | ₩68,187 | ₩62,913 | ₩62,927 | -6.76% | 144만 |
|---|
| 2026.06.15 | ₩69,606 | ₩69,749 | ₩67,237 | ₩69,004 | -0.87% | 103.9만 |
|---|
| 2026.06.12 | ₩64,921 | ₩65,925 | ₩63,355 | ₩64,894 | -0.04% | 60.7만 |
|---|
| 2026.06.11 | ₩62,003 | ₩68,790 | ₩61,133 | ₩66,139 | +6.67% | 106.6만 |
|---|
| 2026.06.10 | ₩65,256 | ₩66,692 | ₩61,414 | ₩61,735 | -5.39% | 185.3만 |
|---|
| 2026.06.09 | ₩72,196 | ₩74,499 | ₩61,241 | ₩68,455 | -5.18% | 175.8만 |
|---|
| 2026.06.08 | ₩72,457 | ₩72,685 | ₩68,790 | ₩70,543 | -2.64% | 187.7만 |
|---|
| 2026.06.05 | ₩75,215 | ₩76,112 | ₩66,929 | ₩66,929 | -11.02% | 349.9만 |
|---|
| 2026.06.04 | ₩74,994 | ₩82,831 | ₩72,484 | ₩79,405 | +5.88% | 963.2만 |
|---|
| 2026.06.03 | ₩113,512 | ₩113,512 | ₩103,472 | ₩106,631 | -6.06% | 488.3만 |
|---|
| 2026.06.02 | ₩109,904 | ₩110,580 | ₩102,803 | ₩107,528 | -2.16% | 226만 |
|---|
| 2026.06.01 | ₩93,781 | ₩100,768 | ₩90,930 | ₩98,319 | +4.84% | 127.8만 |
|---|
| 2026.05.29 | ₩87,423 | ₩93,567 | ₩86,847 | ₩93,018 | +6.40% | 106.8만 |
|---|
| 2026.05.28 | ₩82,979 | ₩85,984 | ₩79,967 | ₩84,790 | +2.18% | 44.4만 |
|---|
| 2026.05.27 | ₩84,973 | ₩87,453 | ₩80,957 | ₩83,153 | -2.14% | 43.3만 |
|---|
| 2026.05.26 | ₩82,055 | ₩88,266 | ₩81,279 | ₩82,992 | +1.14% | 54.3만 |
|---|
| 2026.05.22 | ₩81,948 | ₩82,396 | ₩78,690 | ₩80,208 | -2.12% | 24.1만 |
|---|
| 2026.05.21 | ₩79,873 | ₩83,420 | ₩78,949 | ₩80,502 | +0.79% | 25.3만 |
|---|
| 2026.05.20 | ₩80,516 | ₩84,116 | ₩79,295 | ₩81,694 | +1.46% | 23.7만 |
|---|
| 2026.05.19 | ₩79,192 | ₩81,613 | ₩77,102 | ₩79,137 | -0.07% | 31.4만 |
|---|
| 2026.05.18 | ₩83,260 | ₩83,501 | ₩80,569 | ₩83,032 | -0.27% | 27.5만 |
|---|
| 2026.05.15 | ₩87,677 | ₩87,744 | ₩83,554 | ₩84,719 | -3.37% | 32.1만 |
|---|
| 2026.05.14 | ₩82,028 | ₩92,001 | ₩82,028 | ₩90,809 | +10.70% | 62.6만 |
|---|
| 2026.05.13 | ₩81,814 | ₩82,644 | ₩77,169 | ₩81,975 | +0.20% | 33.7만 |
|---|
| 2026.05.12 | ₩84,277 | ₩87,008 | ₩78,588 | ₩83,280 | -1.18% | 30.5만 |
|---|
| 2026.05.11 | ₩86,325 | ₩88,882 | ₩85,361 | ₩86,646 | +0.37% | 27.2만 |
|---|
| 2026.05.08 | ₩83,474 | ₩89,368 | ₩81,212 | ₩87,409 | +4.71% | 45만 |
|---|
| 2026.05.07 | ₩84,732 | ₩86,178 | ₩78,307 | ₩80,542 | -4.94% | 32.8만 |
|---|
| 2026.05.06 | ₩89,758 | ₩90,702 | ₩82,892 | ₩85,723 | -4.50% | 74.5만 |
|---|
| 2026.05.05 | ₩84,451 | ₩89,029 | ₩83,568 | ₩86,686 | +2.65% | 54.7만 |
|---|
| 2026.05.04 | ₩83,527 | ₩85,274 | ₩79,766 | ₩82,349 | -1.41% | 28.3만 |
|---|
| 2026.05.01 | ₩81,894 | ₩85,120 | ₩81,546 | ₩84,290 | +2.93% | 26만 |
|---|
| 2026.04.30 | ₩82,122 | ₩83,203 | ₩77,798 | ₩82,992 | +1.06% | 35.7만 |
|---|
| 2026.04.29 | ₩77,490 | ₩78,307 | ₩74,974 | ₩78,280 | +1.02% | 30.4만 |
|---|
| 2026.04.28 | ₩76,567 | ₩78,615 | ₩74,037 | ₩76,165 | -0.52% | 37.5만 |
|---|
| 2026.04.27 | ₩84,491 | ₩85,227 | ₩82,122 | ₩83,594 | -1.06% | 29.8만 |
|---|
| 2026.04.24 | ₩86,231 | ₩86,231 | ₩79,886 | ₩85,401 | -0.96% | 62.7만 |
|---|
| 2026.04.23 | ₩85,053 | ₩88,132 | ₩83,554 | ₩84,424 | -0.74% | 51만 |
|---|
| 2026.04.22 | ₩79,324 | ₩85,709 | ₩78,722 | ₩85,549 | +7.85% | 93.7만 |
|---|
| 2026.04.21 | ₩76,660 | ₩78,186 | ₩74,760 | ₩77,557 | +1.17% | 28.4만 |
|---|
| 2026.04.20 | ₩78,842 | ₩79,378 | ₩75,322 | ₩76,701 | -2.72% | 41.5만 |
|---|
| 2026.04.17 | ₩77,557 | ₩79,485 | ₩77,035 | ₩79,311 | +2.26% | 46.4만 |
|---|
| 2026.04.16 | ₩75,094 | ₩76,834 | ₩74,139 | ₩76,326 | +1.64% | 39.4만 |
|---|
| 2026.04.15 | ₩73,568 | ₩75,871 | ₩71,835 | ₩75,683 | +2.87% | 69.2만 |
|---|
| 2026.04.14 | ₩69,325 | ₩70,432 | ₩68,361 | ₩69,941 | +0.89% | 76만 |
|---|
| 2026.04.13 | ₩66,059 | ₩69,941 | ₩65,925 | ₩69,660 | +5.45% | 50.4만 |
|---|
| 2026.04.10 | ₩62,940 | ₩68,361 | ₩62,940 | ₩66,742 | +6.04% | 89.2만 |
|---|
| 2026.04.09 | ₩60,122 | ₩62,289 | ₩59,942 | ₩61,066 | +1.57% | 72.2만 |
|---|
| 2026.04.08 | ₩59,995 | ₩60,758 | ₩56,970 | ₩59,473 | -0.87% | 71.8만 |
|---|
| 2026.04.07 | ₩51,950 | ₩54,253 | ₩50,464 | ₩54,146 | +4.23% | 94만 |
|---|
| 2026.04.06 | ₩48,537 | ₩48,597 | ₩46,998 | ₩48,242 | -0.61% | 40.7만 |
|---|
| 2026.04.02 | ₩45,284 | ₩48,283 | ₩44,387 | ₩48,229 | +6.50% | 28.6만 |
|---|
| 2026.04.01 | ₩48,162 | ₩48,698 | ₩47,130 | ₩47,988 | -0.36% | 73.4만 |
|---|
| 2026.03.31 | ₩43,731 | ₩47,058 | ₩43,116 | ₩46,837 | +7.10% | 40.7만 |
|---|
| 2026.03.30 | ₩44,468 | ₩45,512 | ₩41,282 | ₩42,179 | -5.15% | 87.5만 |
|---|
| 2026.03.27 | ₩46,348 | ₩46,462 | ₩43,852 | ₩44,427 | -4.14% | 63만 |
|---|
| 2026.03.26 | ₩48,296 | ₩49,407 | ₩47,051 | ₩47,091 | -2.49% | 35.4만 |
|---|
| 2026.03.25 | ₩51,495 | ₩51,803 | ₩49,434 | ₩50,050 | -2.81% | 51.2만 |
|---|
| 2026.03.24 | ₩50,598 | ₩51,752 | ₩48,858 | ₩49,889 | -1.40% | 42.9만 |
|---|
| 2026.03.23 | ₩49,340 | ₩52,472 | ₩49,072 | ₩51,335 | +4.04% | 81.9만 |
|---|
| 2026.03.20 | ₩50,297 | ₩50,866 | ₩47,225 | ₩47,546 | -5.47% | 49.2만 |
|---|
| 2026.03.19 | ₩48,135 | ₩51,415 | ₩46,957 | ₩50,424 | +4.76% | 55.2만 |
|---|
| 2026.03.18 | ₩50,585 | ₩52,205 | ₩49,126 | ₩49,193 | -2.75% | 56.8만 |
|---|
| 2026.03.17 | ₩52,231 | ₩52,839 | ₩49,661 | ₩50,933 | -2.49% | 63.9만 |
|---|
| 2026.03.16 | ₩52,579 | ₩53,494 | ₩50,866 | ₩52,071 | -0.97% | 44만 |
|---|
| 2026.03.13 | ₩56,542 | ₩56,637 | ₩51,071 | ₩51,294 | -9.28% | 83.9만 |
|---|
| 2026.03.12 | ₩56,361 | ₩57,131 | ₩54,681 | ₩55,926 | -0.77% | 28.4만 |
|---|
| 2026.03.11 | ₩58,054 | ₩59,299 | ₩56,742 | ₩57,786 | -0.46% | 48.1만 |
|---|
| 2026.03.10 | ₩60,196 | ₩61,829 | ₩57,599 | ₩58,161 | -3.38% | 105.7만 |
|---|
| 2026.03.09 | ₩53,275 | ₩60,183 | ₩52,205 | ₩59,299 | +11.31% | 147.8만 |
|---|
| 2026.03.06 | ₩53,537 | ₩58,536 | ₩53,396 | ₩54,239 | +1.31% | 145.4만 |
|---|
| 2026.03.05 | ₩54,226 | ₩56,200 | ₩52,102 | ₩55,029 | +1.48% | 272.8만 |
|---|
| 2026.03.04 | ₩49,942 | ₩51,929 | ₩48,657 | ₩50,344 | +0.80% | 256.8만 |
|---|
| 2026.03.03 | ₩48,858 | ₩49,782 | ₩47,198 | ₩49,206 | +0.71% | 60.8만 |
|---|
| 2026.03.02 | ₩47,747 | ₩51,155 | ₩47,118 | ₩50,786 | +6.36% | 96.5만 |
|---|
| 2026.02.27 | ₩48,229 | ₩51,161 | ₩48,055 | ₩51,120 | +6.00% | 68만 |
|---|
| 2026.02.26 | ₩53,275 | ₩53,419 | ₩47,265 | ₩51,870 | -2.64% | 179.8만 |
|---|
| 2026.02.25 | ₩54,848 | ₩56,528 | ₩54,413 | ₩55,404 | +1.01% | 52.3만 |
|---|
| 2026.02.24 | ₩52,352 | ₩54,085 | ₩49,621 | ₩53,182 | +1.59% | 80.7만 |
|---|
| 2026.02.23 | ₩55,324 | ₩57,479 | ₩53,194 | ₩54,828 | -0.90% | 48.5만 |
|---|
| 2026.02.20 | ₩55,377 | ₩58,041 | ₩54,668 | ₩55,524 | +0.27% | 43.1만 |
|---|
| 2026.02.19 | ₩55,618 | ₩57,559 | ₩54,788 | ₩56,127 | +0.91% | 27.8만 |
|---|
| 2026.02.18 | ₩54,587 | ₩57,398 | ₩53,864 | ₩55,939 | +2.48% | 48.1만 |
|---|
| 2026.02.17 | ₩51,442 | ₩56,714 | ₩50,444 | ₩55,725 | +8.33% | 80.2만 |
|---|
| 2026.02.13 | ₩54,895 | ₩56,234 | ₩53,142 | ₩53,262 | -2.97% | 55.3만 |
|---|
| 2026.02.12 | ₩59,634 | ₩60,531 | ₩54,801 | ₩55,297 | -7.27% | 76.2만 |
|---|
| 2026.02.11 | ₩60,424 | ₩60,638 | ₩56,314 | ₩59,339 | -1.79% | 65.4만 |
|---|
| 2026.02.10 | ₩61,012 | ₩61,294 | ₩58,429 | ₩58,563 | -4.01% | 49.3만 |
|---|
| 2026.02.09 | ₩55,337 | ₩62,672 | ₩55,337 | ₩59,808 | +8.08% | 144.5만 |
|---|
| 2026.02.06 | ₩51,937 | ₩56,796 | ₩50,920 | ₩56,194 | +8.20% | 138.2만 |
|---|
| 2026.02.05 | ₩50,237 | ₩54,132 | ₩48,004 | ₩49,179 | -2.10% | 154.8만 |
|---|
| 2026.02.04 | ₩51,897 | ₩52,057 | ₩44,274 | ₩48,350 | -6.84% | 203.4만 |
|---|
| 2026.02.03 | ₩57,532 | ₩58,697 | ₩48,524 | ₩52,459 | -8.82% | 178.9만 |
|---|
| 2026.02.02 | ₩54,480 | ₩57,786 | ₩54,467 | ₩56,113 | +3.00% | 66.3만 |
|---|
| 2026.01.30 | ₩56,622 | ₩58,496 | ₩55,230 | ₩56,207 | -0.73% | 83.5만 |
|---|
| 2026.01.29 | ₩56,762 | ₩57,760 | ₩52,506 | ₩55,993 | -1.36% | 101.5만 |
|---|
| 2026.01.28 | ₩58,898 | ₩59,165 | ₩54,708 | ₩56,983 | -3.25% | 104.9만 |
|---|
| 2026.01.27 | ₩55,886 | ₩57,451 | ₩54,922 | ₩56,823 | +1.68% | 107.3만 |
|---|
| 2026.01.26 | ₩52,298 | ₩55,437 | ₩51,803 | ₩54,212 | +3.66% | 108.5만 |
|---|
| 2026.01.23 | ₩52,258 | ₩53,235 | ₩50,732 | ₩52,646 | +0.74% | 175.9만 |
|---|
| 2026.01.22 | ₩57,760 | ₩58,362 | ₩54,352 | ₩54,587 | -5.49% | 111.9만 |
|---|
| 2026.01.21 | ₩57,981 | ₩58,068 | ₩54,092 | ₩55,698 | -3.94% | 145.2만 |
|---|
| 2026.01.20 | ₩61,146 | ₩61,642 | ₩56,769 | ₩57,037 | -6.72% | 130.6만 |
|---|
| 2026.01.16 | ₩61,923 | ₩64,921 | ₩61,307 | ₩63,917 | +3.22% | 89.3만 |
|---|
| 2026.01.15 | ₩63,141 | ₩63,281 | ₩60,517 | ₩60,892 | -3.56% | 116.4만 |
|---|
| 2026.01.14 | ₩63,101 | ₩63,757 | ₩57,947 | ₩59,928 | -5.03% | 126.1만 |
|---|
| 2026.01.13 | ₩64,640 | ₩67,083 | ₩63,998 | ₩65,256 | +0.95% | 50.8만 |
|---|
| 2026.01.12 | ₩60,825 | ₩65,055 | ₩60,517 | ₩64,479 | +6.01% | 72.2만 |
|---|
| 2026.01.09 | ₩59,379 | ₩62,710 | ₩57,987 | ₩61,856 | +4.17% | 85만 |
|---|
| 2026.01.08 | ₩61,320 | ₩61,615 | ₩56,957 | ₩57,653 | -5.98% | 88.7만 |
|---|
| 2026.01.07 | ₩60,905 | ₩63,850 | ₩59,031 | ₩61,682 | +1.27% | 50.7만 |
|---|
| 2026.01.06 | ₩61,615 | ₩63,596 | ₩59,835 | ₩61,668 | +0.09% | 80.5만 |
|---|
| 2026.01.05 | ₩65,724 | ₩65,805 | ₩59,179 | ₩61,682 | -6.15% | 124.7만 |
|---|
| 2026.01.02 | ₩65,162 | ₩67,873 | ₩62,492 | ₩63,154 | -3.08% | 93.8만 |
|---|
| 2025.12.31 | ₩64,011 | ₩64,172 | ₩62,512 | ₩62,766 | -1.94% | 38.7만 |
|---|
| 2025.12.30 | ₩64,292 | ₩65,163 | ₩63,971 | ₩64,105 | -0.29% | 53.9만 |
|---|
| 2025.12.29 | ₩64,600 | ₩65,376 | ₩63,255 | ₩64,975 | +0.58% | 48.3만 |
|---|
| 2025.12.26 | ₩65,671 | ₩66,481 | ₩64,520 | ₩66,072 | +0.61% | 61.2만 |
|---|
| 2025.12.24 | ₩65,698 | ₩66,420 | ₩64,386 | ₩65,376 | -0.49% | 68.4만 |
|---|
| 2025.12.23 | ₩62,177 | ₩65,470 | ₩61,253 | ₩65,122 | +4.74% | 87.1만 |
|---|
| 2025.12.22 | ₩63,998 | ₩63,998 | ₩60,825 | ₩62,284 | -2.68% | 132.3만 |
|---|
| 2025.12.19 | ₩59,205 | ₩62,070 | ₩59,018 | ₩61,642 | +4.11% | 163.2만 |
|---|
| 2025.12.18 | ₩60,102 | ₩60,156 | ₩55,953 | ₩58,001 | -3.50% | 181.9만 |
|---|
| 2025.12.17 | ₩64,346 | ₩64,613 | ₩55,149 | ₩56,756 | -11.80% | 218만 |
|---|
| 2025.12.16 | ₩60,383 | ₩64,640 | ₩60,102 | ₩62,391 | +3.33% | 157.7만 |
|---|
| 2025.12.15 | ₩70,296 | ₩70,409 | ₩61,039 | ₩61,936 | -11.89% | 250.6만 |
|---|
| 2025.12.12 | ₩78,642 | ₩78,775 | ₩67,598 | ₩69,606 | -11.49% | 545.6만 |
|---|
| 2025.12.11 | ₩89,866 | ₩91,693 | ₩85,000 | ₩90,836 | +1.08% | 232.6만 |
|---|
| 2025.12.10 | ₩88,346 | ₩94,116 | ₩87,554 | ₩93,366 | +5.68% | 64.3만 |
|---|
| 2025.12.09 | ₩87,168 | ₩90,792 | ₩85,857 | ₩90,608 | +3.95% | 80.6만 |
|---|
| 2025.12.08 | ₩89,042 | ₩90,849 | ₩86,780 | ₩88,333 | -0.80% | 89.7만 |
|---|
| 2025.12.05 | ₩81,894 | ₩85,040 | ₩81,533 | ₩83,675 | +2.17% | 55.1만 |
|---|
| 2025.12.04 | ₩79,712 | ₩81,035 | ₩78,133 | ₩80,020 | +0.39% | 42.1만 |
|---|
| 2025.12.03 | ₩79,552 | ₩80,342 | ₩75,509 | ₩79,779 | +0.29% | 42.6만 |
|---|
| 2025.12.02 | ₩83,139 | ₩85,160 | ₩79,498 | ₩80,181 | -3.56% | 60.4만 |
|---|
| 2025.12.01 | ₩86,071 | ₩86,071 | ₩81,667 | ₩82,242 | -4.45% | 53.4만 |
|---|
| 2025.11.28 | ₩88,132 | ₩89,671 | ₩87,034 | ₩89,578 | +1.64% | 29.2만 |
|---|
| 2025.11.26 | ₩81,847 | ₩88,306 | ₩81,217 | ₩87,342 | +6.71% | 79만 |
|---|
| 2025.11.25 | ₩82,055 | ₩83,327 | ₩76,580 | ₩82,055 | 0.00% | 108.2만 |
|---|
| 2025.11.24 | ₩67,772 | ₩80,583 | ₩67,732 | ₩79,123 | +16.75% | 89.1만 |
|---|
| 2025.11.21 | ₩66,641 | ₩68,000 | ₩61,454 | ₩64,761 | -2.82% | 47.1만 |
|---|
| 2025.11.20 | ₩75,389 | ₩79,043 | ₩66,795 | ₩67,491 | -10.48% | 88.1만 |
|---|
| 2025.11.19 | ₩65,256 | ₩72,431 | ₩64,252 | ₩70,463 | +7.98% | 58.6만 |
|---|
| 2025.11.18 | ₩66,126 | ₩67,906 | ₩63,489 | ₩65,242 | -1.34% | 41.7만 |
|---|
| 2025.11.17 | ₩65,082 | ₩69,700 | ₩64,118 | ₩66,059 | +1.50% | 38.7만 |
|---|
| 2025.11.14 | ₩61,949 | ₩66,861 | ₩60,899 | ₩66,086 | +6.68% | 43.1만 |
|---|
| 2025.11.13 | ₩69,459 | ₩70,376 | ₩62,913 | ₩65,068 | -6.32% | 63.5만 |
|---|
| 2025.11.12 | ₩72,002 | ₩72,605 | ₩70,008 | ₩71,346 | -0.91% | 27.6만 |
|---|
| 2025.11.11 | ₩72,203 | ₩73,943 | ₩69,077 | ₩70,088 | -2.93% | 47만 |
|---|
| 2025.11.10 | ₩72,752 | ₩73,167 | ₩71,105 | ₩72,591 | -0.22% | 42.3만 |
|---|
| 2025.11.07 | ₩70,878 | ₩71,050 | ₩64,158 | ₩69,111 | -2.49% | 66만 |
|---|
| 2025.11.06 | ₩73,595 | ₩74,947 | ₩70,479 | ₩71,601 | -2.71% | 43.1만 |
|---|
| 2025.11.05 | ₩69,981 | ₩75,228 | ₩69,553 | ₩73,020 | +4.34% | 61.7만 |
|---|
| 2025.11.04 | ₩73,033 | ₩77,196 | ₩69,606 | ₩70,490 | -3.48% | 68만 |
|---|
| 2025.11.03 | ₩78,909 | ₩79,779 | ₩74,532 | ₩74,612 | -5.45% | 54.6만 |
|---|
| 2025.10.31 | ₩81,346 | ₩81,439 | ₩75,868 | ₩77,664 | -4.53% | 76.6만 |
|---|
| 2025.10.30 | ₩84,893 | ₩84,893 | ₩78,039 | ₩80,716 | -4.92% | 91.7만 |
|---|
| 2025.10.29 | ₩79,458 | ₩85,071 | ₩79,458 | ₩84,853 | +6.79% | 104.3만 |
|---|
| 2025.10.28 | ₩75,081 | ₩79,826 | ₩75,081 | ₩79,458 | +5.83% | 72.1만 |
|---|
| 2025.10.27 | ₩74,626 | ₩75,161 | ₩72,163 | ₩74,853 | +0.30% | 51.2만 |
|---|
| 2025.10.24 | ₩71,038 | ₩73,353 | ₩70,504 | ₩71,815 | +1.09% | 47.7만 |
|---|
| 2025.10.23 | ₩66,541 | ₩68,796 | ₩66,541 | ₩67,960 | +2.13% | 48.1만 |
|---|
| 2025.10.22 | ₩69,392 | ₩69,432 | ₩64,573 | ₩66,407 | -4.30% | 40.8만 |
|---|
| 2025.10.21 | ₩70,302 | ₩70,356 | ₩66,839 | ₩67,344 | -4.21% | 47.4만 |
|---|
| 2025.10.20 | ₩71,882 | ₩72,765 | ₩69,499 | ₩70,048 | -2.55% | 34.2만 |
|---|
| 2025.10.17 | ₩70,142 | ₩70,610 | ₩66,594 | ₩70,142 | 0.00% | 67.2만 |
|---|
| 2025.10.16 | ₩73,113 | ₩75,777 | ₩70,223 | ₩72,016 | -1.50% | 62.5만 |
|---|
| 2025.10.15 | ₩72,310 | ₩74,157 | ₩69,499 | ₩70,998 | -1.81% | 85만 |
|---|
| 2025.10.14 | ₩70,329 | ₩70,784 | ₩66,434 | ₩68,027 | -3.27% | 105.2만 |
|---|
| 2025.10.13 | ₩71,895 | ₩74,398 | ₩68,363 | ₩73,314 | +1.97% | 245.4만 |
|---|
| 2025.10.10 | ₩69,566 | ₩71,708 | ₩61,079 | ₩61,267 | -11.93% | 159.4만 |
|---|