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 | ₩54,125 | ₩54,519 | ₩52,830 | ₩53,056 | -1.97% | 31만 |
| 2026.10.08 | ₩55,674 | ₩56,583 | ₩51,773 | ₩52,615 | -5.50% | 85.9만 |
| 2026.10.07 | ₩56,249 | ₩57,719 | ₩55,421 | ₩57,558 | +2.33% | 57.4만 |
| 2026.10.06 | ₩54,813 | ₩58,908 | ₩53,970 | ₩57,492 | +4.89% | 178.4만 |
| 2026.10.05 | ₩52,334 | ₩53,884 | ₩51,720 | ₩53,697 | +2.60% | 66.3만 |
| 2026.10.02 | ₩49,822 | ₩52,014 | ₩49,235 | ₩51,412 | +3.19% | 72.7만 |
| 2026.10.01 | ₩50,611 | ₩51,272 | ₩48,166 | ₩48,206 | -4.75% | 77.1만 |
| 2026.09.30 | ₩52,107 | ₩52,241 | ₩50,370 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,464 |
| -3.15% |
| 45.7만 |
| 2026.09.29 | ₩51,933 | ₩53,463 | ₩51,320 | ₩51,573 | -0.69% | 54.7만 |
|---|
| 2026.09.28 | ₩50,971 | ₩51,813 | ₩49,408 | ₩50,036 | -1.83% | 37.2만 |
|---|
| 2026.09.25 | ₩50,998 | ₩51,346 | ₩50,001 | ₩50,945 | -0.10% | 56.5만 |
|---|
| 2026.09.24 | ₩50,103 | ₩50,611 | ₩49,341 | ₩50,317 | +0.43% | 69.4만 |
|---|
| 2026.09.23 | ₩53,791 | ₩53,924 | ₩51,412 | ₩51,733 | -3.83% | 65.2만 |
|---|
| 2026.09.22 | ₩54,004 | ₩55,113 | ₩53,022 | ₩54,592 | +1.09% | 79.5만 |
|---|
| 2026.09.21 | ₩53,056 | ₩54,378 | ₩51,406 | ₩54,004 | +1.79% | 116.9만 |
|---|
| 2026.09.18 | ₩50,865 | ₩53,951 | ₩50,664 | ₩52,361 | +2.94% | 82.5만 |
|---|
| 2026.09.17 | ₩49,141 | ₩50,464 | ₩48,951 | ₩49,488 | +0.71% | 55.2만 |
|---|
| 2026.09.16 | ₩48,019 | ₩48,607 | ₩46,331 | ₩47,271 | -1.56% | 61.2만 |
|---|
| 2026.09.15 | ₩49,128 | ₩49,462 | ₩46,910 | ₩47,337 | -3.64% | 61.8만 |
|---|
| 2026.09.14 | ₩50,197 | ₩50,317 | ₩48,620 | ₩48,887 | -2.61% | 82.8만 |
|---|
| 2026.09.11 | ₩54,846 | ₩55,394 | ₩53,924 | ₩53,951 | -1.63% | 46.5만 |
|---|
| 2026.09.10 | ₩53,443 | ₩55,046 | ₩52,775 | ₩53,630 | +0.35% | 45.8만 |
|---|
| 2026.09.09 | ₩55,367 | ₩55,902 | ₩53,276 | ₩54,779 | -1.06% | 74.3만 |
|---|
| 2026.09.08 | ₩54,659 | ₩57,318 | ₩54,471 | ₩56,089 | +2.62% | 110.5만 |
|---|
| 2026.09.04 | ₩53,604 | ₩53,604 | ₩51,760 | ₩52,935 | -1.25% | 153.2만 |
|---|
| 2026.09.03 | ₩51,038 | ₩53,483 | ₩48,346 | ₩52,789 | +3.43% | 344.1만 |
|---|
| 2026.09.02 | ₩56,650 | ₩57,077 | ₩55,113 | ₩56,102 | -0.97% | 279.9만 |
|---|
| 2026.09.01 | ₩55,274 | ₩57,184 | ₩54,378 | ₩56,663 | +2.51% | 48.7만 |
|---|
| 2026.08.31 | ₩56,864 | ₩57,665 | ₩55,721 | ₩56,917 | +0.09% | 44.7만 |
|---|
| 2026.08.28 | ₩58,079 | ₩58,881 | ₩55,447 | ₩56,463 | -2.78% | 51.7만 |
|---|
| 2026.08.27 | ₩54,285 | ₩57,385 | ₩54,272 | ₩57,318 | +5.59% | 116.6만 |
|---|
| 2026.08.26 | ₩53,109 | ₩53,563 | ₩51,092 | ₩52,628 | -0.91% | 73.6만 |
|---|
| 2026.08.25 | ₩54,499 | ₩54,886 | ₩52,642 | ₩53,002 | -2.75% | 55.8만 |
|---|
| 2026.08.24 | ₩55,394 | ₩55,848 | ₩53,644 | ₩53,644 | -3.16% | 39만 |
|---|
| 2026.08.21 | ₩57,411 | ₩58,667 | ₩55,701 | ₩56,663 | -1.30% | 60.9만 |
|---|
| 2026.08.20 | ₩55,354 | ₩56,262 | ₩54,886 | ₩55,487 | +0.24% | 66.5만 |
|---|
| 2026.08.19 | ₩57,973 | ₩58,761 | ₩53,457 | ₩54,993 | -5.14% | 99.8만 |
|---|
| 2026.08.18 | ₩62,048 | ₩62,195 | ₩59,576 | ₩60,591 | -2.35% | 40만 |
|---|
| 2026.08.17 | ₩66,143 | ₩66,951 | ₩64,439 | ₩64,733 | -2.13% | 52.9만 |
|---|
| 2026.08.14 | ₩71,667 | ₩71,667 | ₩63,357 | ₩64,920 | -9.41% | 137.8만 |
|---|
| 2026.08.13 | ₩72,790 | ₩76,157 | ₩71,627 | ₩73,665 | +1.20% | 42.5만 |
|---|
| 2026.08.12 | ₩76,698 | ₩76,698 | ₩72,623 | ₩72,977 | -4.85% | 29.2만 |
|---|
| 2026.08.11 | ₩76,851 | ₩76,851 | ₩72,095 | ₩73,030 | -4.97% | 20.8만 |
|---|
| 2026.08.10 | ₩77,065 | ₩79,123 | ₩74,660 | ₩75,301 | -2.29% | 31.1만 |
|---|
| 2026.08.07 | ₩77,586 | ₩78,428 | ₩75,188 | ₩77,252 | -0.43% | 30만 |
|---|
| 2026.08.06 | ₩74,674 | ₩77,332 | ₩71,551 | ₩74,847 | +0.23% | 33.1만 |
|---|
| 2026.08.05 | ₩75,301 | ₩77,092 | ₩73,645 | ₩74,046 | -1.67% | 47만 |
|---|
| 2026.08.04 | ₩68,821 | ₩75,355 | ₩68,608 | ₩73,965 | +7.47% | 89.2만 |
|---|
| 2026.08.03 | ₩63,036 | ₩65,548 | ₩59,709 | ₩65,441 | +3.82% | 47.2만 |
|---|
| 2026.07.31 | ₩66,417 | ₩68,005 | ₩61,460 | ₩64,626 | -2.70% | 31만 |
|---|
| 2026.07.30 | ₩61,807 | ₩64,279 | ₩60,912 | ₩64,065 | +3.65% | 37.3만 |
|---|
| 2026.07.29 | ₩61,807 | ₩63,695 | ₩58,327 | ₩58,467 | -5.40% | 59.6만 |
|---|
| 2026.07.28 | ₩60,017 | ₩63,557 | ₩59,041 | ₩61,927 | +3.18% | 47만 |
|---|
| 2026.07.27 | ₩64,773 | ₩64,987 | ₩59,790 | ₩62,889 | -2.91% | 29.9만 |
|---|
| 2026.07.24 | ₩64,473 | ₩64,864 | ₩61,436 | ₩62,355 | -3.28% | 31.7만 |
|---|
| 2026.07.23 | ₩66,056 | ₩67,773 | ₩64,256 | ₩66,136 | +0.12% | 40.3만 |
|---|
| 2026.07.22 | ₩62,114 | ₩68,107 | ₩61,954 | ₩67,432 | +8.56% | 78.5만 |
|---|
| 2026.07.21 | ₩65,134 | ₩65,341 | ₩61,861 | ₩64,132 | -1.54% | 43.7만 |
|---|
| 2026.07.20 | ₩61,673 | ₩63,197 | ₩60,792 | ₩61,500 | -0.28% | 28.2만 |
|---|
| 2026.07.17 | ₩57,304 | ₩61,126 | ₩55,060 | ₩59,135 | +3.19% | 57.1만 |
|---|
| 2026.07.16 | ₩64,172 | ₩64,372 | ₩59,596 | ₩60,284 | -6.06% | 53.4만 |
|---|
| 2026.07.15 | ₩67,846 | ₩68,741 | ₩64,733 | ₩67,191 | -0.96% | 52.4만 |
|---|
| 2026.07.14 | ₩67,532 | ₩68,140 | ₩64,025 | ₩65,401 | -3.16% | 38.7만 |
|---|
| 2026.07.13 | ₩66,938 | ₩67,806 | ₩63,517 | ₩63,517 | -5.11% | 40.2만 |
|---|
| 2026.07.10 | ₩68,648 | ₩70,211 | ₩67,980 | ₩69,302 | +0.95% | 31.5만 |
|---|
| 2026.07.09 | ₩69,743 | ₩71,952 | ₩65,401 | ₩69,810 | +0.10% | 115.6만 |
|---|
| 2026.07.08 | ₩62,341 | ₩67,659 | ₩61,901 | ₩65,615 | +5.25% | 131.2만 |
|---|
| 2026.07.07 | ₩58,347 | ₩60,498 | ₩57,037 | ₩59,803 | +2.50% | 61.7만 |
|---|
| 2026.07.06 | ₩60,992 | ₩63,838 | ₩60,297 | ₩60,872 | -0.20% | 76.9만 |
|---|
| 2026.07.02 | ₩58,433 | ₩61,054 | ₩55,447 | ₩56,383 | -3.51% | 63.3만 |
|---|
| 2026.07.01 | ₩60,471 | ₩61,086 | ₩59,215 | ₩59,549 | -1.52% | 121.6만 |
|---|
| 2026.06.30 | ₩61,647 | ₩63,076 | ₩60,208 | ₩62,488 | +1.37% | 62.9만 |
|---|
| 2026.06.29 | ₩60,939 | ₩61,941 | ₩57,091 | ₩60,618 | -0.53% | 127만 |
|---|
| 2026.06.26 | ₩60,471 | ₩61,298 | ₩58,039 | ₩58,186 | -3.78% | 64.6만 |
|---|
| 2026.06.25 | ₩66,056 | ₩66,537 | ₩61,059 | ₩62,943 | -4.71% | 74.6만 |
|---|
| 2026.06.24 | ₩65,815 | ₩66,417 | ₩62,529 | ₩64,199 | -2.46% | 73.2만 |
|---|
| 2026.06.23 | ₩62,609 | ₩67,245 | ₩62,609 | ₩63,624 | +1.62% | 68.7만 |
|---|
| 2026.06.22 | ₩75,489 | ₩75,929 | ₩67,726 | ₩67,860 | -10.11% | 157.2만 |
|---|
| 2026.06.18 | ₩73,578 | ₩75,008 | ₩72,490 | ₩74,313 | +1.00% | 160.6만 |
|---|
| 2026.06.17 | ₩66,470 | ₩70,812 | ₩64,893 | ₩68,153 | +2.53% | 132.3만 |
|---|
| 2026.06.16 | ₩67,365 | ₩68,060 | ₩62,796 | ₩62,809 | -6.76% | 144만 |
|---|
| 2026.06.15 | ₩69,476 | ₩69,619 | ₩67,111 | ₩68,875 | -0.87% | 103.9만 |
|---|
| 2026.06.12 | ₩64,800 | ₩65,802 | ₩63,237 | ₩64,773 | -0.04% | 60.7만 |
|---|
| 2026.06.11 | ₩61,887 | ₩68,661 | ₩61,019 | ₩66,016 | +6.67% | 106.6만 |
|---|
| 2026.06.10 | ₩65,134 | ₩66,568 | ₩61,299 | ₩61,620 | -5.39% | 185.3만 |
|---|
| 2026.06.09 | ₩72,061 | ₩74,360 | ₩61,127 | ₩68,327 | -5.18% | 175.8만 |
|---|
| 2026.06.08 | ₩72,322 | ₩72,549 | ₩68,661 | ₩70,411 | -2.64% | 187.7만 |
|---|
| 2026.06.05 | ₩75,074 | ₩75,970 | ₩66,804 | ₩66,804 | -11.02% | 349.9만 |
|---|
| 2026.06.04 | ₩74,854 | ₩82,677 | ₩72,349 | ₩79,256 | +5.88% | 963.2만 |
|---|
| 2026.06.03 | ₩113,300 | ₩113,300 | ₩103,279 | ₩106,432 | -6.06% | 488.3만 |
|---|
| 2026.06.02 | ₩109,699 | ₩110,374 | ₩102,611 | ₩107,327 | -2.16% | 226만 |
|---|
| 2026.06.01 | ₩93,606 | ₩100,580 | ₩90,760 | ₩98,135 | +4.84% | 127.8만 |
|---|
| 2026.05.29 | ₩87,259 | ₩93,392 | ₩86,685 | ₩92,844 | +6.40% | 106.8만 |
|---|
| 2026.05.28 | ₩82,824 | ₩85,823 | ₩79,817 | ₩84,631 | +2.18% | 44.4만 |
|---|
| 2026.05.27 | ₩84,814 | ₩87,290 | ₩80,806 | ₩82,997 | -2.14% | 43.3만 |
|---|
| 2026.05.26 | ₩81,902 | ₩88,101 | ₩81,127 | ₩82,837 | +1.14% | 54.3만 |
|---|
| 2026.05.22 | ₩81,795 | ₩82,242 | ₩78,543 | ₩80,058 | -2.12% | 24.1만 |
|---|
| 2026.05.21 | ₩79,724 | ₩83,265 | ₩78,802 | ₩80,352 | +0.79% | 25.3만 |
|---|
| 2026.05.20 | ₩80,365 | ₩83,959 | ₩79,147 | ₩81,541 | +1.46% | 23.7만 |
|---|
| 2026.05.19 | ₩79,044 | ₩81,461 | ₩76,958 | ₩78,989 | -0.07% | 31.4만 |
|---|
| 2026.05.18 | ₩83,104 | ₩83,345 | ₩80,419 | ₩82,877 | -0.27% | 27.5만 |
|---|
| 2026.05.15 | ₩87,513 | ₩87,580 | ₩83,398 | ₩84,561 | -3.37% | 32.1만 |
|---|
| 2026.05.14 | ₩81,875 | ₩91,829 | ₩81,875 | ₩90,640 | +10.70% | 62.6만 |
|---|
| 2026.05.13 | ₩81,661 | ₩82,490 | ₩77,025 | ₩81,822 | +0.20% | 33.7만 |
|---|
| 2026.05.12 | ₩84,120 | ₩86,845 | ₩78,441 | ₩83,124 | -1.18% | 30.5만 |
|---|
| 2026.05.11 | ₩86,164 | ₩88,716 | ₩85,202 | ₩86,484 | +0.37% | 27.2만 |
|---|
| 2026.05.08 | ₩83,318 | ₩89,201 | ₩81,060 | ₩87,246 | +4.71% | 45만 |
|---|
| 2026.05.07 | ₩84,574 | ₩86,017 | ₩78,161 | ₩80,392 | -4.94% | 32.8만 |
|---|
| 2026.05.06 | ₩89,591 | ₩90,533 | ₩82,737 | ₩85,563 | -4.50% | 74.5만 |
|---|
| 2026.05.05 | ₩84,293 | ₩88,863 | ₩83,411 | ₩86,525 | +2.65% | 54.7만 |
|---|
| 2026.05.04 | ₩83,371 | ₩85,115 | ₩79,617 | ₩82,196 | -1.41% | 28.3만 |
|---|
| 2026.05.01 | ₩81,741 | ₩84,961 | ₩81,394 | ₩84,133 | +2.93% | 26만 |
|---|
| 2026.04.30 | ₩81,969 | ₩83,048 | ₩77,653 | ₩82,837 | +1.06% | 35.7만 |
|---|
| 2026.04.29 | ₩77,346 | ₩78,161 | ₩74,834 | ₩78,134 | +1.02% | 30.4만 |
|---|
| 2026.04.28 | ₩76,424 | ₩78,468 | ₩73,899 | ₩76,023 | -0.52% | 37.5만 |
|---|
| 2026.04.27 | ₩84,333 | ₩85,068 | ₩81,969 | ₩83,438 | -1.06% | 29.8만 |
|---|
| 2026.04.24 | ₩86,070 | ₩86,070 | ₩79,737 | ₩85,242 | -0.96% | 62.7만 |
|---|
| 2026.04.23 | ₩84,895 | ₩87,968 | ₩83,398 | ₩84,267 | -0.74% | 51만 |
|---|
| 2026.04.22 | ₩79,176 | ₩85,549 | ₩78,575 | ₩85,389 | +7.85% | 93.7만 |
|---|
| 2026.04.21 | ₩76,517 | ₩78,040 | ₩74,620 | ₩77,412 | +1.17% | 28.4만 |
|---|
| 2026.04.20 | ₩78,695 | ₩79,230 | ₩75,181 | ₩76,557 | -2.72% | 41.5만 |
|---|
| 2026.04.17 | ₩77,412 | ₩79,336 | ₩76,891 | ₩79,163 | +2.26% | 46.4만 |
|---|
| 2026.04.16 | ₩74,954 | ₩76,691 | ₩74,000 | ₩76,183 | +1.64% | 39.4만 |
|---|
| 2026.04.15 | ₩73,431 | ₩75,729 | ₩71,701 | ₩75,542 | +2.87% | 69.2만 |
|---|
| 2026.04.14 | ₩69,196 | ₩70,301 | ₩68,234 | ₩69,810 | +0.89% | 76만 |
|---|
| 2026.04.13 | ₩65,936 | ₩69,810 | ₩65,802 | ₩69,530 | +5.45% | 50.4만 |
|---|
| 2026.04.10 | ₩62,822 | ₩68,234 | ₩62,822 | ₩66,617 | +6.04% | 89.2만 |
|---|
| 2026.04.09 | ₩60,010 | ₩62,173 | ₩59,830 | ₩60,952 | +1.57% | 72.2만 |
|---|
| 2026.04.08 | ₩59,883 | ₩60,645 | ₩56,864 | ₩59,362 | -0.87% | 71.8만 |
|---|
| 2026.04.07 | ₩51,853 | ₩54,151 | ₩50,370 | ₩54,044 | +4.23% | 94만 |
|---|
| 2026.04.06 | ₩48,446 | ₩48,506 | ₩46,910 | ₩48,152 | -0.61% | 40.7만 |
|---|
| 2026.04.02 | ₩45,200 | ₩48,192 | ₩44,304 | ₩48,139 | +6.50% | 28.6만 |
|---|
| 2026.04.01 | ₩48,072 | ₩48,607 | ₩47,042 | ₩47,898 | -0.36% | 73.4만 |
|---|
| 2026.03.31 | ₩43,650 | ₩46,970 | ₩43,035 | ₩46,749 | +7.10% | 40.7만 |
|---|
| 2026.03.30 | ₩44,385 | ₩45,427 | ₩41,205 | ₩42,100 | -5.15% | 87.5만 |
|---|
| 2026.03.27 | ₩46,262 | ₩46,375 | ₩43,770 | ₩44,344 | -4.14% | 63만 |
|---|
| 2026.03.26 | ₩48,206 | ₩49,315 | ₩46,963 | ₩47,003 | -2.49% | 35.4만 |
|---|
| 2026.03.25 | ₩51,399 | ₩51,706 | ₩49,341 | ₩49,956 | -2.81% | 51.2만 |
|---|
| 2026.03.24 | ₩50,504 | ₩51,656 | ₩48,767 | ₩49,796 | -1.40% | 42.9만 |
|---|
| 2026.03.23 | ₩49,248 | ₩52,374 | ₩48,981 | ₩51,239 | +4.04% | 81.9만 |
|---|
| 2026.03.20 | ₩50,203 | ₩50,771 | ₩47,137 | ₩47,458 | -5.47% | 49.2만 |
|---|
| 2026.03.19 | ₩48,045 | ₩51,319 | ₩46,870 | ₩50,330 | +4.76% | 55.2만 |
|---|
| 2026.03.18 | ₩50,490 | ₩52,107 | ₩49,034 | ₩49,101 | -2.75% | 56.8만 |
|---|
| 2026.03.17 | ₩52,134 | ₩52,740 | ₩49,569 | ₩50,838 | -2.49% | 63.9만 |
|---|
| 2026.03.16 | ₩52,481 | ₩53,394 | ₩50,771 | ₩51,974 | -0.97% | 44만 |
|---|
| 2026.03.13 | ₩56,436 | ₩56,531 | ₩50,975 | ₩51,199 | -9.28% | 83.9만 |
|---|
| 2026.03.12 | ₩56,256 | ₩57,024 | ₩54,579 | ₩55,821 | -0.77% | 28.4만 |
|---|
| 2026.03.11 | ₩57,946 | ₩59,188 | ₩56,636 | ₩57,679 | -0.46% | 48.1만 |
|---|
| 2026.03.10 | ₩60,084 | ₩61,714 | ₩57,492 | ₩58,053 | -3.38% | 105.7만 |
|---|
| 2026.03.09 | ₩53,176 | ₩60,070 | ₩52,107 | ₩59,188 | +11.31% | 147.8만 |
|---|
| 2026.03.06 | ₩53,437 | ₩58,427 | ₩53,296 | ₩54,138 | +1.31% | 145.4만 |
|---|
| 2026.03.05 | ₩54,125 | ₩56,095 | ₩52,004 | ₩54,926 | +1.48% | 272.8만 |
|---|
| 2026.03.04 | ₩49,849 | ₩51,832 | ₩48,567 | ₩50,250 | +0.80% | 256.8만 |
|---|
| 2026.03.03 | ₩48,767 | ₩49,689 | ₩47,110 | ₩49,114 | +0.71% | 60.8만 |
|---|
| 2026.03.02 | ₩47,658 | ₩51,060 | ₩47,030 | ₩50,691 | +6.36% | 96.5만 |
|---|
| 2026.02.27 | ₩48,139 | ₩51,065 | ₩47,965 | ₩51,025 | +6.00% | 68만 |
|---|
| 2026.02.26 | ₩53,176 | ₩53,319 | ₩47,177 | ₩51,773 | -2.64% | 179.8만 |
|---|
| 2026.02.25 | ₩54,746 | ₩56,423 | ₩54,312 | ₩55,300 | +1.01% | 52.3만 |
|---|
| 2026.02.24 | ₩52,254 | ₩53,984 | ₩49,528 | ₩53,082 | +1.59% | 80.7만 |
|---|
| 2026.02.23 | ₩55,220 | ₩57,371 | ₩53,094 | ₩54,726 | -0.90% | 48.5만 |
|---|
| 2026.02.20 | ₩55,274 | ₩57,932 | ₩54,566 | ₩55,421 | +0.27% | 43.1만 |
|---|
| 2026.02.19 | ₩55,514 | ₩57,451 | ₩54,686 | ₩56,022 | +0.91% | 27.8만 |
|---|
| 2026.02.18 | ₩54,485 | ₩57,291 | ₩53,764 | ₩55,835 | +2.48% | 48.1만 |
|---|
| 2026.02.17 | ₩51,346 | ₩56,608 | ₩50,350 | ₩55,621 | +8.33% | 80.2만 |
|---|
| 2026.02.13 | ₩54,793 | ₩56,129 | ₩53,042 | ₩53,163 | -2.97% | 55.3만 |
|---|
| 2026.02.12 | ₩59,522 | ₩60,418 | ₩54,699 | ₩55,193 | -7.27% | 76.2만 |
|---|
| 2026.02.11 | ₩60,311 | ₩60,524 | ₩56,209 | ₩59,228 | -1.79% | 65.4만 |
|---|
| 2026.02.10 | ₩60,899 | ₩61,179 | ₩58,320 | ₩58,454 | -4.01% | 49.3만 |
|---|
| 2026.02.09 | ₩55,234 | ₩62,555 | ₩55,234 | ₩59,696 | +8.08% | 144.5만 |
|---|
| 2026.02.06 | ₩51,840 | ₩56,690 | ₩50,824 | ₩56,089 | +8.20% | 138.2만 |
|---|
| 2026.02.05 | ₩50,143 | ₩54,031 | ₩47,915 | ₩49,088 | -2.10% | 154.8만 |
|---|
| 2026.02.04 | ₩51,800 | ₩51,960 | ₩44,191 | ₩48,259 | -6.84% | 203.4만 |
|---|
| 2026.02.03 | ₩57,425 | ₩58,587 | ₩48,433 | ₩52,361 | -8.82% | 178.9만 |
|---|
| 2026.02.02 | ₩54,378 | ₩57,679 | ₩54,365 | ₩56,008 | +3.00% | 66.3만 |
|---|
| 2026.01.30 | ₩56,516 | ₩58,387 | ₩55,127 | ₩56,102 | -0.73% | 83.5만 |
|---|
| 2026.01.29 | ₩56,656 | ₩57,652 | ₩52,408 | ₩55,888 | -1.36% | 101.5만 |
|---|
| 2026.01.28 | ₩58,788 | ₩59,055 | ₩54,606 | ₩56,877 | -3.25% | 104.9만 |
|---|
| 2026.01.27 | ₩55,781 | ₩57,343 | ₩54,819 | ₩56,717 | +1.68% | 107.3만 |
|---|
| 2026.01.26 | ₩52,201 | ₩55,334 | ₩51,706 | ₩54,111 | +3.66% | 108.5만 |
|---|
| 2026.01.23 | ₩52,161 | ₩53,136 | ₩50,637 | ₩52,548 | +0.74% | 175.9만 |
|---|
| 2026.01.22 | ₩57,652 | ₩58,253 | ₩54,250 | ₩54,485 | -5.49% | 111.9만 |
|---|
| 2026.01.21 | ₩57,872 | ₩57,959 | ₩53,991 | ₩55,594 | -3.94% | 145.2만 |
|---|
| 2026.01.20 | ₩61,032 | ₩61,526 | ₩56,663 | ₩56,930 | -6.72% | 130.6만 |
|---|
| 2026.01.16 | ₩61,807 | ₩64,800 | ₩61,192 | ₩63,798 | +3.22% | 89.3만 |
|---|
| 2026.01.15 | ₩63,023 | ₩63,163 | ₩60,404 | ₩60,778 | -3.56% | 116.4만 |
|---|
| 2026.01.14 | ₩62,983 | ₩63,637 | ₩57,839 | ₩59,816 | -5.03% | 126.1만 |
|---|
| 2026.01.13 | ₩64,519 | ₩66,958 | ₩63,878 | ₩65,134 | +0.95% | 50.8만 |
|---|
| 2026.01.12 | ₩60,711 | ₩64,933 | ₩60,404 | ₩64,359 | +6.01% | 72.2만 |
|---|
| 2026.01.09 | ₩59,269 | ₩62,593 | ₩57,879 | ₩61,740 | +4.17% | 85만 |
|---|
| 2026.01.08 | ₩61,206 | ₩61,500 | ₩56,850 | ₩57,545 | -5.98% | 88.7만 |
|---|
| 2026.01.07 | ₩60,792 | ₩63,731 | ₩58,921 | ₩61,567 | +1.27% | 50.7만 |
|---|
| 2026.01.06 | ₩61,500 | ₩63,477 | ₩59,723 | ₩61,553 | +0.09% | 80.5만 |
|---|
| 2026.01.05 | ₩65,602 | ₩65,682 | ₩59,068 | ₩61,567 | -6.15% | 124.7만 |
|---|
| 2026.01.02 | ₩65,040 | ₩67,746 | ₩62,375 | ₩63,036 | -3.08% | 93.8만 |
|---|
| 2025.12.31 | ₩63,891 | ₩64,052 | ₩62,395 | ₩62,649 | -1.94% | 38.7만 |
|---|
| 2025.12.30 | ₩64,172 | ₩65,042 | ₩63,851 | ₩63,985 | -0.29% | 53.9만 |
|---|
| 2025.12.29 | ₩64,479 | ₩65,254 | ₩63,136 | ₩64,853 | +0.58% | 48.3만 |
|---|
| 2025.12.26 | ₩65,548 | ₩66,356 | ₩64,399 | ₩65,949 | +0.61% | 61.2만 |
|---|
| 2025.12.24 | ₩65,575 | ₩66,296 | ₩64,265 | ₩65,254 | -0.49% | 68.4만 |
|---|
| 2025.12.23 | ₩62,061 | ₩65,348 | ₩61,139 | ₩65,000 | +4.74% | 87.1만 |
|---|
| 2025.12.22 | ₩63,878 | ₩63,878 | ₩60,711 | ₩62,168 | -2.68% | 132.3만 |
|---|
| 2025.12.19 | ₩59,095 | ₩61,954 | ₩58,908 | ₩61,526 | +4.11% | 163.2만 |
|---|
| 2025.12.18 | ₩59,990 | ₩60,043 | ₩55,848 | ₩57,892 | -3.50% | 181.9만 |
|---|
| 2025.12.17 | ₩64,225 | ₩64,493 | ₩55,046 | ₩56,650 | -11.80% | 218만 |
|---|
| 2025.12.16 | ₩60,271 | ₩64,519 | ₩59,990 | ₩62,275 | +3.33% | 157.7만 |
|---|
| 2025.12.15 | ₩70,164 | ₩70,278 | ₩60,925 | ₩61,820 | -11.89% | 250.6만 |
|---|
| 2025.12.12 | ₩78,495 | ₩78,628 | ₩67,472 | ₩69,476 | -11.49% | 545.6만 |
|---|
| 2025.12.11 | ₩89,698 | ₩91,521 | ₩84,841 | ₩90,666 | +1.08% | 232.6만 |
|---|
| 2025.12.10 | ₩88,181 | ₩93,940 | ₩87,390 | ₩93,192 | +5.68% | 64.3만 |
|---|
| 2025.12.09 | ₩87,006 | ₩90,622 | ₩85,696 | ₩90,439 | +3.95% | 80.6만 |
|---|
| 2025.12.08 | ₩88,876 | ₩90,680 | ₩86,618 | ₩88,168 | -0.80% | 89.7만 |
|---|
| 2025.12.05 | ₩81,741 | ₩84,881 | ₩81,381 | ₩83,518 | +2.17% | 55.1만 |
|---|
| 2025.12.04 | ₩79,564 | ₩80,884 | ₩77,987 | ₩79,871 | +0.39% | 42.1만 |
|---|
| 2025.12.03 | ₩79,403 | ₩80,192 | ₩75,368 | ₩79,630 | +0.29% | 42.6만 |
|---|
| 2025.12.02 | ₩82,984 | ₩85,001 | ₩79,350 | ₩80,031 | -3.56% | 60.4만 |
|---|
| 2025.12.01 | ₩85,910 | ₩85,910 | ₩81,514 | ₩82,089 | -4.45% | 53.4만 |
|---|
| 2025.11.28 | ₩87,968 | ₩89,504 | ₩86,872 | ₩89,410 | +1.64% | 29.2만 |
|---|
| 2025.11.26 | ₩81,695 | ₩88,141 | ₩81,065 | ₩87,179 | +6.71% | 79만 |
|---|
| 2025.11.25 | ₩81,902 | ₩83,171 | ₩76,437 | ₩81,902 | 0.00% | 108.2만 |
|---|
| 2025.11.24 | ₩67,646 | ₩80,432 | ₩67,606 | ₩78,976 | +16.75% | 89.1만 |
|---|
| 2025.11.21 | ₩66,517 | ₩67,873 | ₩61,339 | ₩64,640 | -2.82% | 47.1만 |
|---|
| 2025.11.20 | ₩75,248 | ₩78,896 | ₩66,670 | ₩67,365 | -10.48% | 88.1만 |
|---|
| 2025.11.19 | ₩65,134 | ₩72,295 | ₩64,132 | ₩70,331 | +7.98% | 58.6만 |
|---|
| 2025.11.18 | ₩66,002 | ₩67,779 | ₩63,370 | ₩65,121 | -1.34% | 41.7만 |
|---|
| 2025.11.17 | ₩64,960 | ₩69,570 | ₩63,998 | ₩65,936 | +1.50% | 38.7만 |
|---|
| 2025.11.14 | ₩61,834 | ₩66,736 | ₩60,785 | ₩65,962 | +6.68% | 43.1만 |
|---|
| 2025.11.13 | ₩69,329 | ₩70,244 | ₩62,796 | ₩64,947 | -6.32% | 63.5만 |
|---|
| 2025.11.12 | ₩71,868 | ₩72,469 | ₩69,877 | ₩71,213 | -0.91% | 27.6만 |
|---|
| 2025.11.11 | ₩72,068 | ₩73,805 | ₩68,948 | ₩69,957 | -2.93% | 47만 |
|---|
| 2025.11.10 | ₩72,616 | ₩73,030 | ₩70,973 | ₩72,456 | -0.22% | 42.3만 |
|---|
| 2025.11.07 | ₩70,745 | ₩70,918 | ₩64,038 | ₩68,982 | -2.49% | 66만 |
|---|
| 2025.11.06 | ₩73,458 | ₩74,807 | ₩70,347 | ₩71,467 | -2.71% | 43.1만 |
|---|
| 2025.11.05 | ₩69,850 | ₩75,088 | ₩69,423 | ₩72,883 | +4.34% | 61.7만 |
|---|
| 2025.11.04 | ₩72,897 | ₩77,052 | ₩69,476 | ₩70,358 | -3.48% | 68만 |
|---|
| 2025.11.03 | ₩78,762 | ₩79,630 | ₩74,393 | ₩74,473 | -5.45% | 54.6만 |
|---|
| 2025.10.31 | ₩81,194 | ₩81,287 | ₩75,726 | ₩77,519 | -4.53% | 76.6만 |
|---|
| 2025.10.30 | ₩84,734 | ₩84,734 | ₩77,893 | ₩80,566 | -4.92% | 91.7만 |
|---|
| 2025.10.29 | ₩79,310 | ₩84,912 | ₩79,310 | ₩84,694 | +6.79% | 104.3만 |
|---|
| 2025.10.28 | ₩74,941 | ₩79,677 | ₩74,941 | ₩79,310 | +5.83% | 72.1만 |
|---|
| 2025.10.27 | ₩74,486 | ₩75,021 | ₩72,028 | ₩74,714 | +0.30% | 51.2만 |
|---|
| 2025.10.24 | ₩70,906 | ₩73,216 | ₩70,373 | ₩71,681 | +1.09% | 47.7만 |
|---|
| 2025.10.23 | ₩66,417 | ₩68,668 | ₩66,417 | ₩67,833 | +2.13% | 48.1만 |
|---|
| 2025.10.22 | ₩69,262 | ₩69,302 | ₩64,453 | ₩66,283 | -4.30% | 40.8만 |
|---|
| 2025.10.21 | ₩70,171 | ₩70,224 | ₩66,714 | ₩67,218 | -4.21% | 47.4만 |
|---|
| 2025.10.20 | ₩71,747 | ₩72,629 | ₩69,369 | ₩69,917 | -2.55% | 34.2만 |
|---|
| 2025.10.17 | ₩70,011 | ₩70,478 | ₩66,470 | ₩70,011 | 0.00% | 67.2만 |
|---|
| 2025.10.16 | ₩72,977 | ₩75,635 | ₩70,092 | ₩71,881 | -1.50% | 62.5만 |
|---|
| 2025.10.15 | ₩72,175 | ₩74,019 | ₩69,369 | ₩70,866 | -1.81% | 85만 |
|---|
| 2025.10.14 | ₩70,198 | ₩70,652 | ₩66,310 | ₩67,900 | -3.27% | 105.2만 |
|---|
| 2025.10.13 | ₩71,761 | ₩74,259 | ₩68,235 | ₩73,177 | +1.97% | 245.4만 |
|---|
| 2025.10.10 | ₩69,436 | ₩71,574 | ₩60,965 | ₩61,152 | -11.93% | 159.4만 |
|---|