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 | ₩54,108 | ₩54,502 | ₩52,814 | ₩53,040 | -1.97% | 31만 |
| 2026.10.08 | ₩55,658 | ₩56,566 | ₩51,758 | ₩52,599 | -5.50% | 85.9만 |
| 2026.10.07 | ₩56,232 | ₩57,701 | ₩55,404 | ₩57,541 | +2.33% | 57.4만 |
| 2026.10.06 | ₩54,796 | ₩58,890 | ₩53,953 | ₩57,474 | +4.89% | 178.4만 |
| 2026.10.05 | ₩52,319 | ₩53,868 | ₩51,704 | ₩53,681 | +2.60% | 66.3만 |
| 2026.10.02 | ₩49,808 | ₩51,998 | ₩49,220 | ₩51,397 | +3.19% | 72.7만 |
| 2026.10.01 | ₩50,596 | ₩51,257 | ₩48,151 | ₩48,191 | -4.75% | 77.1만 |
| 2026.09.30 | ₩52,092 | ₩52,225 | ₩50,355 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,449 |
| -3.15% |
| 45.7만 |
| 2026.09.29 | ₩51,918 | ₩53,447 | ₩51,305 | ₩51,557 | -0.69% | 54.7만 |
|---|
| 2026.09.28 | ₩50,956 | ₩51,798 | ₩49,393 | ₩50,021 | -1.83% | 37.2만 |
|---|
| 2026.09.25 | ₩50,983 | ₩51,330 | ₩49,986 | ₩50,929 | -0.10% | 56.5만 |
|---|
| 2026.09.24 | ₩50,088 | ₩50,596 | ₩49,327 | ₩50,302 | +0.43% | 69.4만 |
|---|
| 2026.09.23 | ₩53,774 | ₩53,908 | ₩51,397 | ₩51,718 | -3.83% | 65.2만 |
|---|
| 2026.09.22 | ₩53,988 | ₩55,097 | ₩53,006 | ₩54,576 | +1.09% | 79.5만 |
|---|
| 2026.09.21 | ₩53,040 | ₩54,362 | ₩51,390 | ₩53,988 | +1.79% | 116.9만 |
|---|
| 2026.09.18 | ₩50,849 | ₩53,935 | ₩50,649 | ₩52,345 | +2.94% | 82.5만 |
|---|
| 2026.09.17 | ₩49,126 | ₩50,449 | ₩48,937 | ₩49,474 | +0.71% | 55.2만 |
|---|
| 2026.09.16 | ₩48,004 | ₩48,592 | ₩46,317 | ₩47,256 | -1.56% | 61.2만 |
|---|
| 2026.09.15 | ₩49,113 | ₩49,447 | ₩46,896 | ₩47,323 | -3.64% | 61.8만 |
|---|
| 2026.09.14 | ₩50,181 | ₩50,302 | ₩48,605 | ₩48,873 | -2.61% | 82.8만 |
|---|
| 2026.09.11 | ₩54,830 | ₩55,377 | ₩53,908 | ₩53,935 | -1.63% | 46.5만 |
|---|
| 2026.09.10 | ₩53,427 | ₩55,030 | ₩52,759 | ₩53,614 | +0.35% | 45.8만 |
|---|
| 2026.09.09 | ₩55,351 | ₩55,885 | ₩53,260 | ₩54,763 | -1.06% | 74.3만 |
|---|
| 2026.09.08 | ₩54,643 | ₩57,301 | ₩54,454 | ₩56,072 | +2.62% | 110.5만 |
|---|
| 2026.09.04 | ₩53,587 | ₩53,587 | ₩51,744 | ₩52,920 | -1.25% | 153.2만 |
|---|
| 2026.09.03 | ₩51,023 | ₩53,467 | ₩48,332 | ₩52,773 | +3.43% | 344.1만 |
|---|
| 2026.09.02 | ₩56,633 | ₩57,060 | ₩55,097 | ₩56,085 | -0.97% | 279.9만 |
|---|
| 2026.09.01 | ₩55,257 | ₩57,167 | ₩54,362 | ₩56,646 | +2.51% | 48.7만 |
|---|
| 2026.08.31 | ₩56,847 | ₩57,648 | ₩55,705 | ₩56,900 | +0.09% | 44.7만 |
|---|
| 2026.08.28 | ₩58,062 | ₩58,863 | ₩55,431 | ₩56,446 | -2.78% | 51.7만 |
|---|
| 2026.08.27 | ₩54,269 | ₩57,367 | ₩54,255 | ₩57,301 | +5.59% | 116.6만 |
|---|
| 2026.08.26 | ₩53,093 | ₩53,547 | ₩51,076 | ₩52,612 | -0.91% | 73.6만 |
|---|
| 2026.08.25 | ₩54,482 | ₩54,870 | ₩52,626 | ₩52,986 | -2.75% | 55.8만 |
|---|
| 2026.08.24 | ₩55,377 | ₩55,831 | ₩53,628 | ₩53,628 | -3.16% | 39만 |
|---|
| 2026.08.21 | ₩57,394 | ₩58,650 | ₩55,684 | ₩56,646 | -1.30% | 60.9만 |
|---|
| 2026.08.20 | ₩55,337 | ₩56,245 | ₩54,870 | ₩55,471 | +0.24% | 66.5만 |
|---|
| 2026.08.19 | ₩57,955 | ₩58,743 | ₩53,441 | ₩54,977 | -5.14% | 99.8만 |
|---|
| 2026.08.18 | ₩62,029 | ₩62,176 | ₩59,558 | ₩60,573 | -2.35% | 40만 |
|---|
| 2026.08.17 | ₩66,123 | ₩66,931 | ₩64,420 | ₩64,714 | -2.13% | 52.9만 |
|---|
| 2026.08.14 | ₩71,646 | ₩71,646 | ₩63,338 | ₩64,901 | -9.41% | 137.8만 |
|---|
| 2026.08.13 | ₩72,768 | ₩76,134 | ₩71,606 | ₩73,643 | +1.20% | 42.5만 |
|---|
| 2026.08.12 | ₩76,675 | ₩76,675 | ₩72,601 | ₩72,955 | -4.85% | 29.2만 |
|---|
| 2026.08.11 | ₩76,828 | ₩76,828 | ₩72,073 | ₩73,008 | -4.97% | 20.8만 |
|---|
| 2026.08.10 | ₩77,042 | ₩79,099 | ₩74,638 | ₩75,279 | -2.29% | 31.1만 |
|---|
| 2026.08.07 | ₩77,563 | ₩78,404 | ₩75,165 | ₩77,229 | -0.43% | 30만 |
|---|
| 2026.08.06 | ₩74,651 | ₩77,309 | ₩71,530 | ₩74,825 | +0.23% | 33.1만 |
|---|
| 2026.08.05 | ₩75,279 | ₩77,069 | ₩73,623 | ₩74,023 | -1.67% | 47만 |
|---|
| 2026.08.04 | ₩68,801 | ₩75,332 | ₩68,587 | ₩73,943 | +7.47% | 89.2만 |
|---|
| 2026.08.03 | ₩63,017 | ₩65,528 | ₩59,692 | ₩65,422 | +3.82% | 47.2만 |
|---|
| 2026.07.31 | ₩66,397 | ₩67,985 | ₩61,441 | ₩64,607 | -2.70% | 31만 |
|---|
| 2026.07.30 | ₩61,789 | ₩64,260 | ₩60,894 | ₩64,046 | +3.65% | 37.3만 |
|---|
| 2026.07.29 | ₩61,789 | ₩63,676 | ₩58,309 | ₩58,449 | -5.40% | 59.6만 |
|---|
| 2026.07.28 | ₩59,999 | ₩63,538 | ₩59,024 | ₩61,909 | +3.18% | 47만 |
|---|
| 2026.07.27 | ₩64,754 | ₩64,967 | ₩59,772 | ₩62,870 | -2.91% | 29.9만 |
|---|
| 2026.07.24 | ₩64,453 | ₩64,845 | ₩61,417 | ₩62,336 | -3.28% | 31.7만 |
|---|
| 2026.07.23 | ₩66,036 | ₩67,752 | ₩64,237 | ₩66,116 | +0.12% | 40.3만 |
|---|
| 2026.07.22 | ₩62,096 | ₩68,086 | ₩61,935 | ₩67,412 | +8.56% | 78.5만 |
|---|
| 2026.07.21 | ₩65,114 | ₩65,321 | ₩61,842 | ₩64,113 | -1.54% | 43.7만 |
|---|
| 2026.07.20 | ₩61,655 | ₩63,178 | ₩60,773 | ₩61,481 | -0.28% | 28.2만 |
|---|
| 2026.07.17 | ₩57,287 | ₩61,107 | ₩55,043 | ₩59,117 | +3.19% | 57.1만 |
|---|
| 2026.07.16 | ₩64,153 | ₩64,353 | ₩59,578 | ₩60,266 | -6.06% | 53.4만 |
|---|
| 2026.07.15 | ₩67,826 | ₩68,721 | ₩64,714 | ₩67,171 | -0.96% | 52.4만 |
|---|
| 2026.07.14 | ₩67,512 | ₩68,120 | ₩64,006 | ₩65,382 | -3.16% | 38.7만 |
|---|
| 2026.07.13 | ₩66,918 | ₩67,786 | ₩63,498 | ₩63,498 | -5.11% | 40.2만 |
|---|
| 2026.07.10 | ₩68,627 | ₩70,190 | ₩67,959 | ₩69,282 | +0.95% | 31.5만 |
|---|
| 2026.07.09 | ₩69,722 | ₩71,930 | ₩65,382 | ₩69,789 | +0.10% | 115.6만 |
|---|
| 2026.07.08 | ₩62,323 | ₩67,639 | ₩61,882 | ₩65,595 | +5.25% | 131.2만 |
|---|
| 2026.07.07 | ₩58,329 | ₩60,480 | ₩57,020 | ₩59,785 | +2.50% | 61.7만 |
|---|
| 2026.07.06 | ₩60,974 | ₩63,819 | ₩60,279 | ₩60,854 | -0.20% | 76.9만 |
|---|
| 2026.07.02 | ₩58,416 | ₩61,035 | ₩55,431 | ₩56,366 | -3.51% | 63.3만 |
|---|
| 2026.07.01 | ₩60,453 | ₩61,067 | ₩59,197 | ₩59,531 | -1.52% | 121.6만 |
|---|
| 2026.06.30 | ₩61,628 | ₩63,057 | ₩60,190 | ₩62,470 | +1.37% | 62.9만 |
|---|
| 2026.06.29 | ₩60,920 | ₩61,922 | ₩57,074 | ₩60,600 | -0.53% | 127만 |
|---|
| 2026.06.26 | ₩60,453 | ₩61,280 | ₩58,022 | ₩58,169 | -3.78% | 64.6만 |
|---|
| 2026.06.25 | ₩66,036 | ₩66,517 | ₩61,041 | ₩62,924 | -4.71% | 74.6만 |
|---|
| 2026.06.24 | ₩65,796 | ₩66,397 | ₩62,510 | ₩64,179 | -2.46% | 73.2만 |
|---|
| 2026.06.23 | ₩62,590 | ₩67,225 | ₩62,590 | ₩63,605 | +1.62% | 68.7만 |
|---|
| 2026.06.22 | ₩75,466 | ₩75,907 | ₩67,706 | ₩67,839 | -10.11% | 157.2만 |
|---|
| 2026.06.18 | ₩73,556 | ₩74,985 | ₩72,469 | ₩74,291 | +1.00% | 160.6만 |
|---|
| 2026.06.17 | ₩66,450 | ₩70,791 | ₩64,874 | ₩68,133 | +2.53% | 132.3만 |
|---|
| 2026.06.16 | ₩67,345 | ₩68,040 | ₩62,777 | ₩62,790 | -6.76% | 144만 |
|---|
| 2026.06.15 | ₩69,455 | ₩69,598 | ₩67,091 | ₩68,854 | -0.87% | 103.9만 |
|---|
| 2026.06.12 | ₩64,780 | ₩65,782 | ₩63,218 | ₩64,754 | -0.04% | 60.7만 |
|---|
| 2026.06.11 | ₩61,869 | ₩68,641 | ₩61,001 | ₩65,996 | +6.67% | 106.6만 |
|---|
| 2026.06.10 | ₩65,114 | ₩66,548 | ₩61,281 | ₩61,602 | -5.39% | 185.3만 |
|---|
| 2026.06.09 | ₩72,040 | ₩74,337 | ₩61,109 | ₩68,307 | -5.18% | 175.8만 |
|---|
| 2026.06.08 | ₩72,300 | ₩72,527 | ₩68,641 | ₩70,390 | -2.64% | 187.7만 |
|---|
| 2026.06.05 | ₩75,052 | ₩75,947 | ₩66,784 | ₩66,784 | -11.02% | 349.9만 |
|---|
| 2026.06.04 | ₩74,831 | ₩82,652 | ₩72,327 | ₩79,233 | +5.88% | 963.2만 |
|---|
| 2026.06.03 | ₩113,266 | ₩113,266 | ₩103,248 | ₩106,400 | -6.06% | 488.3만 |
|---|
| 2026.06.02 | ₩109,666 | ₩110,341 | ₩102,580 | ₩107,295 | -2.16% | 226만 |
|---|
| 2026.06.01 | ₩93,578 | ₩100,550 | ₩90,733 | ₩98,106 | +4.84% | 127.8만 |
|---|
| 2026.05.29 | ₩87,233 | ₩93,364 | ₩86,659 | ₩92,816 | +6.40% | 106.8만 |
|---|
| 2026.05.28 | ₩82,799 | ₩85,797 | ₩79,794 | ₩84,606 | +2.18% | 44.4만 |
|---|
| 2026.05.27 | ₩84,789 | ₩87,264 | ₩80,782 | ₩82,972 | -2.14% | 43.3만 |
|---|
| 2026.05.26 | ₩81,877 | ₩88,075 | ₩81,102 | ₩82,812 | +1.14% | 54.3만 |
|---|
| 2026.05.22 | ₩81,770 | ₩82,218 | ₩78,519 | ₩80,034 | -2.12% | 24.1만 |
|---|
| 2026.05.21 | ₩79,700 | ₩83,240 | ₩78,778 | ₩80,328 | +0.79% | 25.3만 |
|---|
| 2026.05.20 | ₩80,341 | ₩83,934 | ₩79,123 | ₩81,517 | +1.46% | 23.7만 |
|---|
| 2026.05.19 | ₩79,020 | ₩81,436 | ₩76,935 | ₩78,965 | -0.07% | 31.4만 |
|---|
| 2026.05.18 | ₩83,079 | ₩83,320 | ₩80,395 | ₩82,852 | -0.27% | 27.5만 |
|---|
| 2026.05.15 | ₩87,487 | ₩87,554 | ₩83,373 | ₩84,535 | -3.37% | 32.1만 |
|---|
| 2026.05.14 | ₩81,850 | ₩91,801 | ₩81,850 | ₩90,613 | +10.70% | 62.6만 |
|---|
| 2026.05.13 | ₩81,637 | ₩82,465 | ₩77,002 | ₩81,797 | +0.20% | 33.7만 |
|---|
| 2026.05.12 | ₩84,094 | ₩86,819 | ₩78,418 | ₩83,099 | -1.18% | 30.5만 |
|---|
| 2026.05.11 | ₩86,138 | ₩88,689 | ₩85,176 | ₩86,459 | +0.37% | 27.2만 |
|---|
| 2026.05.08 | ₩83,293 | ₩89,174 | ₩81,036 | ₩87,220 | +4.71% | 45만 |
|---|
| 2026.05.07 | ₩84,549 | ₩85,991 | ₩78,137 | ₩80,368 | -4.94% | 32.8만 |
|---|
| 2026.05.06 | ₩89,564 | ₩90,506 | ₩82,712 | ₩85,537 | -4.50% | 74.5만 |
|---|
| 2026.05.05 | ₩84,268 | ₩88,836 | ₩83,387 | ₩86,499 | +2.65% | 54.7만 |
|---|
| 2026.05.04 | ₩83,346 | ₩85,089 | ₩79,593 | ₩82,171 | -1.41% | 28.3만 |
|---|
| 2026.05.01 | ₩81,717 | ₩84,936 | ₩81,370 | ₩84,108 | +2.93% | 26만 |
|---|
| 2026.04.30 | ₩81,944 | ₩83,023 | ₩77,630 | ₩82,812 | +1.06% | 35.7만 |
|---|
| 2026.04.29 | ₩77,323 | ₩78,137 | ₩74,811 | ₩78,111 | +1.02% | 30.4만 |
|---|
| 2026.04.28 | ₩76,401 | ₩78,444 | ₩73,876 | ₩76,000 | -0.52% | 37.5만 |
|---|
| 2026.04.27 | ₩84,308 | ₩85,043 | ₩81,944 | ₩83,413 | -1.06% | 29.8만 |
|---|
| 2026.04.24 | ₩86,045 | ₩86,045 | ₩79,713 | ₩85,216 | -0.96% | 62.7만 |
|---|
| 2026.04.23 | ₩84,869 | ₩87,941 | ₩83,373 | ₩84,241 | -0.74% | 51만 |
|---|
| 2026.04.22 | ₩79,152 | ₩85,524 | ₩78,551 | ₩85,363 | +7.85% | 93.7만 |
|---|
| 2026.04.21 | ₩76,494 | ₩78,017 | ₩74,598 | ₩77,389 | +1.17% | 28.4만 |
|---|
| 2026.04.20 | ₩78,672 | ₩79,206 | ₩75,159 | ₩76,534 | -2.72% | 41.5만 |
|---|
| 2026.04.17 | ₩77,389 | ₩79,313 | ₩76,868 | ₩79,139 | +2.26% | 46.4만 |
|---|
| 2026.04.16 | ₩74,932 | ₩76,668 | ₩73,978 | ₩76,160 | +1.64% | 39.4만 |
|---|
| 2026.04.15 | ₩73,409 | ₩75,706 | ₩71,679 | ₩75,519 | +2.87% | 69.2만 |
|---|
| 2026.04.14 | ₩69,175 | ₩70,279 | ₩68,213 | ₩69,789 | +0.89% | 76만 |
|---|
| 2026.04.13 | ₩65,916 | ₩69,789 | ₩65,782 | ₩69,509 | +5.45% | 50.4만 |
|---|
| 2026.04.10 | ₩62,804 | ₩68,213 | ₩62,804 | ₩66,597 | +6.04% | 89.2만 |
|---|
| 2026.04.09 | ₩59,992 | ₩62,155 | ₩59,812 | ₩60,934 | +1.57% | 72.2만 |
|---|
| 2026.04.08 | ₩59,865 | ₩60,627 | ₩56,847 | ₩59,344 | -0.87% | 71.8만 |
|---|
| 2026.04.07 | ₩51,838 | ₩54,135 | ₩50,355 | ₩54,028 | +4.23% | 94만 |
|---|
| 2026.04.06 | ₩48,432 | ₩48,492 | ₩46,896 | ₩48,138 | -0.61% | 40.7만 |
|---|
| 2026.04.02 | ₩45,186 | ₩48,178 | ₩44,291 | ₩48,125 | +6.50% | 28.6만 |
|---|
| 2026.04.01 | ₩48,058 | ₩48,592 | ₩47,028 | ₩47,884 | -0.36% | 73.4만 |
|---|
| 2026.03.31 | ₩43,637 | ₩46,956 | ₩43,022 | ₩46,735 | +7.10% | 40.7만 |
|---|
| 2026.03.30 | ₩44,371 | ₩45,413 | ₩41,192 | ₩42,087 | -5.15% | 87.5만 |
|---|
| 2026.03.27 | ₩46,248 | ₩46,361 | ₩43,757 | ₩44,331 | -4.14% | 63만 |
|---|
| 2026.03.26 | ₩48,191 | ₩49,300 | ₩46,949 | ₩46,989 | -2.49% | 35.4만 |
|---|
| 2026.03.25 | ₩51,384 | ₩51,691 | ₩49,327 | ₩49,941 | -2.81% | 51.2만 |
|---|
| 2026.03.24 | ₩50,489 | ₩51,640 | ₩48,752 | ₩49,781 | -1.40% | 42.9만 |
|---|
| 2026.03.23 | ₩49,233 | ₩52,359 | ₩48,966 | ₩51,223 | +4.04% | 81.9만 |
|---|
| 2026.03.20 | ₩50,188 | ₩50,756 | ₩47,123 | ₩47,443 | -5.47% | 49.2만 |
|---|
| 2026.03.19 | ₩48,031 | ₩51,303 | ₩46,856 | ₩50,315 | +4.76% | 55.2만 |
|---|
| 2026.03.18 | ₩50,475 | ₩52,092 | ₩49,019 | ₩49,086 | -2.75% | 56.8만 |
|---|
| 2026.03.17 | ₩52,118 | ₩52,725 | ₩49,554 | ₩50,823 | -2.49% | 63.9만 |
|---|
| 2026.03.16 | ₩52,466 | ₩53,378 | ₩50,756 | ₩51,958 | -0.97% | 44만 |
|---|
| 2026.03.13 | ₩56,419 | ₩56,514 | ₩50,960 | ₩51,183 | -9.28% | 83.9만 |
|---|
| 2026.03.12 | ₩56,239 | ₩57,007 | ₩54,563 | ₩55,805 | -0.77% | 28.4만 |
|---|
| 2026.03.11 | ₩57,928 | ₩59,171 | ₩56,619 | ₩57,661 | -0.46% | 48.1만 |
|---|
| 2026.03.10 | ₩60,066 | ₩61,695 | ₩57,474 | ₩58,035 | -3.38% | 105.7만 |
|---|
| 2026.03.09 | ₩53,160 | ₩60,052 | ₩52,092 | ₩59,171 | +11.31% | 147.8만 |
|---|
| 2026.03.06 | ₩53,421 | ₩58,409 | ₩53,280 | ₩54,122 | +1.31% | 145.4만 |
|---|
| 2026.03.05 | ₩54,108 | ₩56,079 | ₩51,989 | ₩54,910 | +1.48% | 272.8만 |
|---|
| 2026.03.04 | ₩49,834 | ₩51,816 | ₩48,552 | ₩50,235 | +0.80% | 256.8만 |
|---|
| 2026.03.03 | ₩48,752 | ₩49,674 | ₩47,096 | ₩49,100 | +0.71% | 60.8만 |
|---|
| 2026.03.02 | ₩47,644 | ₩51,044 | ₩47,016 | ₩50,676 | +6.36% | 96.5만 |
|---|
| 2026.02.27 | ₩48,125 | ₩51,050 | ₩47,951 | ₩51,010 | +6.00% | 68만 |
|---|
| 2026.02.26 | ₩53,160 | ₩53,303 | ₩47,163 | ₩51,758 | -2.64% | 179.8만 |
|---|
| 2026.02.25 | ₩54,729 | ₩56,406 | ₩54,295 | ₩55,284 | +1.01% | 52.3만 |
|---|
| 2026.02.24 | ₩52,238 | ₩53,968 | ₩49,514 | ₩53,067 | +1.59% | 80.7만 |
|---|
| 2026.02.23 | ₩55,204 | ₩57,354 | ₩53,079 | ₩54,709 | -0.90% | 48.5만 |
|---|
| 2026.02.20 | ₩55,257 | ₩57,915 | ₩54,549 | ₩55,404 | +0.27% | 43.1만 |
|---|
| 2026.02.19 | ₩55,498 | ₩57,434 | ₩54,669 | ₩56,005 | +0.91% | 27.8만 |
|---|
| 2026.02.18 | ₩54,469 | ₩57,274 | ₩53,748 | ₩55,818 | +2.48% | 48.1만 |
|---|
| 2026.02.17 | ₩51,330 | ₩56,591 | ₩50,335 | ₩55,604 | +8.33% | 80.2만 |
|---|
| 2026.02.13 | ₩54,776 | ₩56,112 | ₩53,026 | ₩53,147 | -2.97% | 55.3만 |
|---|
| 2026.02.12 | ₩59,505 | ₩60,399 | ₩54,683 | ₩55,177 | -7.27% | 76.2만 |
|---|
| 2026.02.11 | ₩60,293 | ₩60,506 | ₩56,192 | ₩59,211 | -1.79% | 65.4만 |
|---|
| 2026.02.10 | ₩60,880 | ₩61,161 | ₩58,302 | ₩58,436 | -4.01% | 49.3만 |
|---|
| 2026.02.09 | ₩55,217 | ₩62,537 | ₩55,217 | ₩59,678 | +8.08% | 144.5만 |
|---|
| 2026.02.06 | ₩51,824 | ₩56,673 | ₩50,809 | ₩56,072 | +8.20% | 138.2만 |
|---|
| 2026.02.05 | ₩50,128 | ₩54,015 | ₩47,900 | ₩49,073 | -2.10% | 154.8만 |
|---|
| 2026.02.04 | ₩51,784 | ₩51,945 | ₩44,178 | ₩48,245 | -6.84% | 203.4만 |
|---|
| 2026.02.03 | ₩57,408 | ₩58,570 | ₩48,418 | ₩52,345 | -8.82% | 178.9만 |
|---|
| 2026.02.02 | ₩54,362 | ₩57,661 | ₩54,349 | ₩55,992 | +3.00% | 66.3만 |
|---|
| 2026.01.30 | ₩56,499 | ₩58,369 | ₩55,110 | ₩56,085 | -0.73% | 83.5만 |
|---|
| 2026.01.29 | ₩56,640 | ₩57,635 | ₩52,392 | ₩55,871 | -1.36% | 101.5만 |
|---|
| 2026.01.28 | ₩58,770 | ₩59,037 | ₩54,589 | ₩56,860 | -3.25% | 104.9만 |
|---|
| 2026.01.27 | ₩55,765 | ₩57,326 | ₩54,803 | ₩56,700 | +1.68% | 107.3만 |
|---|
| 2026.01.26 | ₩52,185 | ₩55,317 | ₩51,691 | ₩54,095 | +3.66% | 108.5만 |
|---|
| 2026.01.23 | ₩52,145 | ₩53,120 | ₩50,622 | ₩52,532 | +0.74% | 175.9만 |
|---|
| 2026.01.22 | ₩57,635 | ₩58,236 | ₩54,234 | ₩54,469 | -5.49% | 111.9만 |
|---|
| 2026.01.21 | ₩57,855 | ₩57,942 | ₩53,975 | ₩55,578 | -3.94% | 145.2만 |
|---|
| 2026.01.20 | ₩61,014 | ₩61,508 | ₩56,646 | ₩56,913 | -6.72% | 130.6만 |
|---|
| 2026.01.16 | ₩61,789 | ₩64,780 | ₩61,174 | ₩63,779 | +3.22% | 89.3만 |
|---|
| 2026.01.15 | ₩63,004 | ₩63,144 | ₩60,386 | ₩60,760 | -3.56% | 116.4만 |
|---|
| 2026.01.14 | ₩62,964 | ₩63,618 | ₩57,822 | ₩59,798 | -5.03% | 126.1만 |
|---|
| 2026.01.13 | ₩64,500 | ₩66,938 | ₩63,859 | ₩65,114 | +0.95% | 50.8만 |
|---|
| 2026.01.12 | ₩60,693 | ₩64,914 | ₩60,386 | ₩64,340 | +6.01% | 72.2만 |
|---|
| 2026.01.09 | ₩59,251 | ₩62,574 | ₩57,862 | ₩61,722 | +4.17% | 85만 |
|---|
| 2026.01.08 | ₩61,188 | ₩61,481 | ₩56,833 | ₩57,528 | -5.98% | 88.7만 |
|---|
| 2026.01.07 | ₩60,773 | ₩63,712 | ₩58,903 | ₩61,548 | +1.27% | 50.7만 |
|---|
| 2026.01.06 | ₩61,481 | ₩63,458 | ₩59,705 | ₩61,535 | +0.09% | 80.5만 |
|---|
| 2026.01.05 | ₩65,582 | ₩65,662 | ₩59,050 | ₩61,548 | -6.15% | 124.7만 |
|---|
| 2026.01.02 | ₩65,021 | ₩67,726 | ₩62,356 | ₩63,017 | -3.08% | 93.8만 |
|---|
| 2025.12.31 | ₩63,872 | ₩64,032 | ₩62,376 | ₩62,630 | -1.94% | 38.7만 |
|---|
| 2025.12.30 | ₩64,153 | ₩65,022 | ₩63,832 | ₩63,966 | -0.29% | 53.9만 |
|---|
| 2025.12.29 | ₩64,460 | ₩65,235 | ₩63,118 | ₩64,834 | +0.58% | 48.3만 |
|---|
| 2025.12.26 | ₩65,528 | ₩66,337 | ₩64,380 | ₩65,929 | +0.61% | 61.2만 |
|---|
| 2025.12.24 | ₩65,555 | ₩66,276 | ₩64,246 | ₩65,235 | -0.49% | 68.4만 |
|---|
| 2025.12.23 | ₩62,042 | ₩65,328 | ₩61,121 | ₩64,981 | +4.74% | 87.1만 |
|---|
| 2025.12.22 | ₩63,859 | ₩63,859 | ₩60,693 | ₩62,149 | -2.68% | 132.3만 |
|---|
| 2025.12.19 | ₩59,077 | ₩61,935 | ₩58,890 | ₩61,508 | +4.11% | 163.2만 |
|---|
| 2025.12.18 | ₩59,972 | ₩60,025 | ₩55,831 | ₩57,875 | -3.50% | 181.9만 |
|---|
| 2025.12.17 | ₩64,206 | ₩64,473 | ₩55,030 | ₩56,633 | -11.80% | 218만 |
|---|
| 2025.12.16 | ₩60,253 | ₩64,500 | ₩59,972 | ₩62,256 | +3.33% | 157.7만 |
|---|
| 2025.12.15 | ₩70,143 | ₩70,257 | ₩60,907 | ₩61,802 | -11.89% | 250.6만 |
|---|
| 2025.12.12 | ₩78,471 | ₩78,605 | ₩67,452 | ₩69,455 | -11.49% | 545.6만 |
|---|
| 2025.12.11 | ₩89,671 | ₩91,494 | ₩84,816 | ₩90,639 | +1.08% | 232.6만 |
|---|
| 2025.12.10 | ₩88,155 | ₩93,912 | ₩87,364 | ₩93,164 | +5.68% | 64.3만 |
|---|
| 2025.12.09 | ₩86,979 | ₩90,595 | ₩85,671 | ₩90,412 | +3.95% | 80.6만 |
|---|
| 2025.12.08 | ₩88,849 | ₩90,653 | ₩86,592 | ₩88,142 | -0.80% | 89.7만 |
|---|
| 2025.12.05 | ₩81,717 | ₩84,856 | ₩81,356 | ₩83,493 | +2.17% | 55.1만 |
|---|
| 2025.12.04 | ₩79,540 | ₩80,859 | ₩77,964 | ₩79,847 | +0.39% | 42.1만 |
|---|
| 2025.12.03 | ₩79,379 | ₩80,168 | ₩75,346 | ₩79,607 | +0.29% | 42.6만 |
|---|
| 2025.12.02 | ₩82,959 | ₩84,976 | ₩79,326 | ₩80,007 | -3.56% | 60.4만 |
|---|
| 2025.12.01 | ₩85,884 | ₩85,884 | ₩81,490 | ₩82,064 | -4.45% | 53.4만 |
|---|
| 2025.11.28 | ₩87,941 | ₩89,477 | ₩86,846 | ₩89,384 | +1.64% | 29.2만 |
|---|
| 2025.11.26 | ₩81,670 | ₩88,115 | ₩81,041 | ₩87,153 | +6.71% | 79만 |
|---|
| 2025.11.25 | ₩81,877 | ₩83,146 | ₩76,414 | ₩81,877 | 0.00% | 108.2만 |
|---|
| 2025.11.24 | ₩67,625 | ₩80,408 | ₩67,585 | ₩78,952 | +16.75% | 89.1만 |
|---|
| 2025.11.21 | ₩66,497 | ₩67,853 | ₩61,321 | ₩64,620 | -2.82% | 47.1만 |
|---|
| 2025.11.20 | ₩75,225 | ₩78,872 | ₩66,650 | ₩67,345 | -10.48% | 88.1만 |
|---|
| 2025.11.19 | ₩65,114 | ₩72,274 | ₩64,113 | ₩70,310 | +7.98% | 58.6만 |
|---|
| 2025.11.18 | ₩65,983 | ₩67,759 | ₩63,351 | ₩65,101 | -1.34% | 41.7만 |
|---|
| 2025.11.17 | ₩64,941 | ₩69,549 | ₩63,979 | ₩65,916 | +1.50% | 38.7만 |
|---|
| 2025.11.14 | ₩61,815 | ₩66,716 | ₩60,767 | ₩65,943 | +6.68% | 43.1만 |
|---|
| 2025.11.13 | ₩69,308 | ₩70,223 | ₩62,777 | ₩64,927 | -6.32% | 63.5만 |
|---|
| 2025.11.12 | ₩71,846 | ₩72,447 | ₩69,856 | ₩71,192 | -0.91% | 27.6만 |
|---|
| 2025.11.11 | ₩72,047 | ₩73,783 | ₩68,928 | ₩69,936 | -2.93% | 47만 |
|---|
| 2025.11.10 | ₩72,594 | ₩73,008 | ₩70,951 | ₩72,434 | -0.22% | 42.3만 |
|---|
| 2025.11.07 | ₩70,724 | ₩70,897 | ₩64,019 | ₩68,961 | -2.49% | 66만 |
|---|
| 2025.11.06 | ₩73,436 | ₩74,785 | ₩70,326 | ₩71,446 | -2.71% | 43.1만 |
|---|
| 2025.11.05 | ₩69,829 | ₩75,065 | ₩69,402 | ₩72,861 | +4.34% | 61.7만 |
|---|
| 2025.11.04 | ₩72,875 | ₩77,029 | ₩69,455 | ₩70,337 | -3.48% | 68만 |
|---|
| 2025.11.03 | ₩78,738 | ₩79,607 | ₩74,371 | ₩74,451 | -5.45% | 54.6만 |
|---|
| 2025.10.31 | ₩81,169 | ₩81,263 | ₩75,704 | ₩77,496 | -4.53% | 76.6만 |
|---|
| 2025.10.30 | ₩84,709 | ₩84,709 | ₩77,870 | ₩80,542 | -4.92% | 91.7만 |
|---|
| 2025.10.29 | ₩79,286 | ₩84,886 | ₩79,286 | ₩84,669 | +6.79% | 104.3만 |
|---|
| 2025.10.28 | ₩74,918 | ₩79,653 | ₩74,918 | ₩79,286 | +5.83% | 72.1만 |
|---|
| 2025.10.27 | ₩74,464 | ₩74,998 | ₩72,007 | ₩74,691 | +0.30% | 51.2만 |
|---|
| 2025.10.24 | ₩70,885 | ₩73,194 | ₩70,352 | ₩71,659 | +1.09% | 47.7만 |
|---|
| 2025.10.23 | ₩66,397 | ₩68,647 | ₩66,397 | ₩67,812 | +2.13% | 48.1만 |
|---|
| 2025.10.22 | ₩69,242 | ₩69,282 | ₩64,433 | ₩66,263 | -4.30% | 40.8만 |
|---|
| 2025.10.21 | ₩70,150 | ₩70,203 | ₩66,695 | ₩67,198 | -4.21% | 47.4만 |
|---|
| 2025.10.20 | ₩71,726 | ₩72,608 | ₩69,349 | ₩69,896 | -2.55% | 34.2만 |
|---|
| 2025.10.17 | ₩69,990 | ₩70,457 | ₩66,450 | ₩69,990 | 0.00% | 67.2만 |
|---|
| 2025.10.16 | ₩72,955 | ₩75,613 | ₩70,071 | ₩71,860 | -1.50% | 62.5만 |
|---|
| 2025.10.15 | ₩72,153 | ₩73,997 | ₩69,349 | ₩70,844 | -1.81% | 85만 |
|---|
| 2025.10.14 | ₩70,177 | ₩70,631 | ₩66,290 | ₩67,879 | -3.27% | 105.2만 |
|---|
| 2025.10.13 | ₩71,739 | ₩74,237 | ₩68,215 | ₩73,155 | +1.97% | 245.4만 |
|---|
| 2025.10.10 | ₩69,415 | ₩71,552 | ₩60,947 | ₩61,134 | -11.93% | 159.4만 |
|---|