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 | ₩54,129 | ₩54,523 | ₩52,834 | ₩53,060 | -1.97% | 31만 |
| 2026.10.08 | ₩55,679 | ₩56,587 | ₩51,777 | ₩52,619 | -5.50% | 85.9만 |
| 2026.10.07 | ₩56,253 | ₩57,723 | ₩55,425 | ₩57,563 | +2.33% | 57.4만 |
| 2026.10.06 | ₩54,817 | ₩58,912 | ₩53,974 | ₩57,496 | +4.89% | 178.4만 |
| 2026.10.05 | ₩52,338 | ₩53,888 | ₩51,724 | ₩53,701 | +2.60% | 66.3만 |
| 2026.10.02 | ₩49,826 | ₩52,017 | ₩49,238 | ₩51,416 | +3.19% | 72.7만 |
| 2026.10.01 | ₩50,614 | ₩51,276 | ₩48,169 | ₩48,209 | -4.75% | 77.1만 |
| 2026.09.30 | ₩52,111 | ₩52,245 | ₩50,374 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,468 |
| -3.15% |
| 45.7만 |
| 2026.09.29 | ₩51,937 | ₩53,467 | ₩51,324 | ₩51,577 | -0.69% | 54.7만 |
|---|
| 2026.09.28 | ₩50,975 | ₩51,817 | ₩49,412 | ₩50,040 | -1.83% | 37.2만 |
|---|
| 2026.09.25 | ₩51,002 | ₩51,349 | ₩50,005 | ₩50,949 | -0.10% | 56.5만 |
|---|
| 2026.09.24 | ₩50,107 | ₩50,614 | ₩49,345 | ₩50,321 | +0.43% | 69.4만 |
|---|
| 2026.09.23 | ₩53,795 | ₩53,928 | ₩51,416 | ₩51,737 | -3.83% | 65.2만 |
|---|
| 2026.09.22 | ₩54,008 | ₩55,117 | ₩53,026 | ₩54,596 | +1.09% | 79.5만 |
|---|
| 2026.09.21 | ₩53,060 | ₩54,383 | ₩51,410 | ₩54,008 | +1.79% | 116.9만 |
|---|
| 2026.09.18 | ₩50,868 | ₩53,955 | ₩50,668 | ₩52,365 | +2.94% | 82.5만 |
|---|
| 2026.09.17 | ₩49,145 | ₩50,468 | ₩48,955 | ₩49,492 | +0.71% | 55.2만 |
|---|
| 2026.09.16 | ₩48,022 | ₩48,610 | ₩46,335 | ₩47,274 | -1.56% | 61.2만 |
|---|
| 2026.09.15 | ₩49,131 | ₩49,465 | ₩46,913 | ₩47,341 | -3.64% | 61.8만 |
|---|
| 2026.09.14 | ₩50,200 | ₩50,321 | ₩48,624 | ₩48,891 | -2.61% | 82.8만 |
|---|
| 2026.09.11 | ₩54,850 | ₩55,398 | ₩53,928 | ₩53,955 | -1.63% | 46.5만 |
|---|
| 2026.09.10 | ₩53,447 | ₩55,051 | ₩52,779 | ₩53,634 | +0.35% | 45.8만 |
|---|
| 2026.09.09 | ₩55,371 | ₩55,906 | ₩53,280 | ₩54,783 | -1.06% | 74.3만 |
|---|
| 2026.09.08 | ₩54,663 | ₩57,322 | ₩54,475 | ₩56,093 | +2.62% | 110.5만 |
|---|
| 2026.09.04 | ₩53,608 | ₩53,608 | ₩51,764 | ₩52,939 | -1.25% | 153.2만 |
|---|
| 2026.09.03 | ₩51,042 | ₩53,487 | ₩48,350 | ₩52,792 | +3.43% | 344.1만 |
|---|
| 2026.09.02 | ₩56,654 | ₩57,082 | ₩55,117 | ₩56,106 | -0.97% | 279.9만 |
|---|
| 2026.09.01 | ₩55,278 | ₩57,189 | ₩54,383 | ₩56,667 | +2.51% | 48.7만 |
|---|
| 2026.08.31 | ₩56,868 | ₩57,670 | ₩55,725 | ₩56,921 | +0.09% | 44.7만 |
|---|
| 2026.08.28 | ₩58,084 | ₩58,885 | ₩55,451 | ₩56,467 | -2.78% | 51.7만 |
|---|
| 2026.08.27 | ₩54,289 | ₩57,389 | ₩54,276 | ₩57,322 | +5.59% | 116.6만 |
|---|
| 2026.08.26 | ₩53,113 | ₩53,567 | ₩51,096 | ₩52,632 | -0.91% | 73.6만 |
|---|
| 2026.08.25 | ₩54,503 | ₩54,890 | ₩52,645 | ₩53,006 | -2.75% | 55.8만 |
|---|
| 2026.08.24 | ₩55,398 | ₩55,852 | ₩53,648 | ₩53,648 | -3.16% | 39만 |
|---|
| 2026.08.21 | ₩57,416 | ₩58,672 | ₩55,705 | ₩56,667 | -1.30% | 60.9만 |
|---|
| 2026.08.20 | ₩55,358 | ₩56,267 | ₩54,890 | ₩55,492 | +0.24% | 66.5만 |
|---|
| 2026.08.19 | ₩57,977 | ₩58,765 | ₩53,461 | ₩54,997 | -5.14% | 99.8만 |
|---|
| 2026.08.18 | ₩62,052 | ₩62,199 | ₩59,580 | ₩60,596 | -2.35% | 40만 |
|---|
| 2026.08.17 | ₩66,148 | ₩66,956 | ₩64,444 | ₩64,738 | -2.13% | 52.9만 |
|---|
| 2026.08.14 | ₩71,673 | ₩71,673 | ₩63,362 | ₩64,925 | -9.41% | 137.8만 |
|---|
| 2026.08.13 | ₩72,795 | ₩76,162 | ₩71,633 | ₩73,670 | +1.20% | 42.5만 |
|---|
| 2026.08.12 | ₩76,703 | ₩76,703 | ₩72,628 | ₩72,982 | -4.85% | 29.2만 |
|---|
| 2026.08.11 | ₩76,857 | ₩76,857 | ₩72,100 | ₩73,036 | -4.97% | 20.8만 |
|---|
| 2026.08.10 | ₩77,071 | ₩79,129 | ₩74,666 | ₩75,307 | -2.29% | 31.1만 |
|---|
| 2026.08.07 | ₩77,592 | ₩78,434 | ₩75,194 | ₩77,258 | -0.43% | 30만 |
|---|
| 2026.08.06 | ₩74,679 | ₩77,338 | ₩71,556 | ₩74,853 | +0.23% | 33.1만 |
|---|
| 2026.08.05 | ₩75,307 | ₩77,098 | ₩73,650 | ₩74,051 | -1.67% | 47만 |
|---|
| 2026.08.04 | ₩68,827 | ₩75,361 | ₩68,613 | ₩73,971 | +7.47% | 89.2만 |
|---|
| 2026.08.03 | ₩63,041 | ₩65,553 | ₩59,714 | ₩65,446 | +3.82% | 47.2만 |
|---|
| 2026.07.31 | ₩66,422 | ₩68,010 | ₩61,464 | ₩64,631 | -2.70% | 31만 |
|---|
| 2026.07.30 | ₩61,812 | ₩64,284 | ₩60,916 | ₩64,070 | +3.65% | 37.3만 |
|---|
| 2026.07.29 | ₩61,812 | ₩63,700 | ₩58,331 | ₩58,471 | -5.40% | 59.6만 |
|---|
| 2026.07.28 | ₩60,021 | ₩63,562 | ₩59,046 | ₩61,932 | +3.18% | 47만 |
|---|
| 2026.07.27 | ₩64,778 | ₩64,992 | ₩59,794 | ₩62,894 | -2.91% | 29.9만 |
|---|
| 2026.07.24 | ₩64,477 | ₩64,869 | ₩61,440 | ₩62,360 | -3.28% | 31.7만 |
|---|
| 2026.07.23 | ₩66,061 | ₩67,778 | ₩64,261 | ₩66,141 | +0.12% | 40.3만 |
|---|
| 2026.07.22 | ₩62,119 | ₩68,112 | ₩61,959 | ₩67,437 | +8.56% | 78.5만 |
|---|
| 2026.07.21 | ₩65,139 | ₩65,346 | ₩61,865 | ₩64,137 | -1.54% | 43.7만 |
|---|
| 2026.07.20 | ₩61,678 | ₩63,201 | ₩60,796 | ₩61,504 | -0.28% | 28.2만 |
|---|
| 2026.07.17 | ₩57,309 | ₩61,130 | ₩55,064 | ₩59,139 | +3.19% | 57.1만 |
|---|
| 2026.07.16 | ₩64,177 | ₩64,377 | ₩59,600 | ₩60,288 | -6.06% | 53.4만 |
|---|
| 2026.07.15 | ₩67,851 | ₩68,746 | ₩64,738 | ₩67,196 | -0.96% | 52.4만 |
|---|
| 2026.07.14 | ₩67,537 | ₩68,145 | ₩64,030 | ₩65,406 | -3.16% | 38.7만 |
|---|
| 2026.07.13 | ₩66,943 | ₩67,811 | ₩63,522 | ₩63,522 | -5.11% | 40.2만 |
|---|
| 2026.07.10 | ₩68,653 | ₩70,216 | ₩67,985 | ₩69,308 | +0.95% | 31.5만 |
|---|
| 2026.07.09 | ₩69,749 | ₩71,957 | ₩65,406 | ₩69,815 | +0.10% | 115.6만 |
|---|
| 2026.07.08 | ₩62,346 | ₩67,664 | ₩61,905 | ₩65,620 | +5.25% | 131.2만 |
|---|
| 2026.07.07 | ₩58,351 | ₩60,502 | ₩57,042 | ₩59,807 | +2.50% | 61.7만 |
|---|
| 2026.07.06 | ₩60,997 | ₩63,843 | ₩60,302 | ₩60,876 | -0.20% | 76.9만 |
|---|
| 2026.07.02 | ₩58,438 | ₩61,058 | ₩55,451 | ₩56,387 | -3.51% | 63.3만 |
|---|
| 2026.07.01 | ₩60,476 | ₩61,090 | ₩59,219 | ₩59,554 | -1.52% | 121.6만 |
|---|
| 2026.06.30 | ₩61,651 | ₩63,081 | ₩60,212 | ₩62,493 | +1.37% | 62.9만 |
|---|
| 2026.06.29 | ₩60,943 | ₩61,945 | ₩57,095 | ₩60,622 | -0.53% | 127만 |
|---|
| 2026.06.26 | ₩60,476 | ₩61,303 | ₩58,044 | ₩58,191 | -3.78% | 64.6만 |
|---|
| 2026.06.25 | ₩66,061 | ₩66,542 | ₩61,063 | ₩62,947 | -4.71% | 74.6만 |
|---|
| 2026.06.24 | ₩65,820 | ₩66,422 | ₩62,533 | ₩64,203 | -2.46% | 73.2만 |
|---|
| 2026.06.23 | ₩62,613 | ₩67,250 | ₩62,613 | ₩63,629 | +1.62% | 68.7만 |
|---|
| 2026.06.22 | ₩75,494 | ₩75,935 | ₩67,731 | ₩67,865 | -10.11% | 157.2만 |
|---|
| 2026.06.18 | ₩73,583 | ₩75,013 | ₩72,496 | ₩74,318 | +1.00% | 160.6만 |
|---|
| 2026.06.17 | ₩66,475 | ₩70,818 | ₩64,898 | ₩68,159 | +2.53% | 132.3만 |
|---|
| 2026.06.16 | ₩67,370 | ₩68,065 | ₩62,800 | ₩62,814 | -6.76% | 144만 |
|---|
| 2026.06.15 | ₩69,481 | ₩69,624 | ₩67,116 | ₩68,880 | -0.87% | 103.9만 |
|---|
| 2026.06.12 | ₩64,805 | ₩65,807 | ₩63,241 | ₩64,778 | -0.04% | 60.7만 |
|---|
| 2026.06.11 | ₩61,892 | ₩68,666 | ₩61,023 | ₩66,021 | +6.67% | 106.6만 |
|---|
| 2026.06.10 | ₩65,139 | ₩66,572 | ₩61,304 | ₩61,625 | -5.39% | 185.3만 |
|---|
| 2026.06.09 | ₩72,067 | ₩74,365 | ₩61,132 | ₩68,332 | -5.18% | 175.8만 |
|---|
| 2026.06.08 | ₩72,327 | ₩72,555 | ₩68,666 | ₩70,417 | -2.64% | 187.7만 |
|---|
| 2026.06.05 | ₩75,080 | ₩75,975 | ₩66,809 | ₩66,809 | -11.02% | 349.9만 |
|---|
| 2026.06.04 | ₩74,859 | ₩82,683 | ₩72,354 | ₩79,262 | +5.88% | 963.2만 |
|---|
| 2026.06.03 | ₩113,308 | ₩113,308 | ₩103,287 | ₩106,440 | -6.06% | 488.3만 |
|---|
| 2026.06.02 | ₩109,707 | ₩110,382 | ₩102,619 | ₩107,335 | -2.16% | 226만 |
|---|
| 2026.06.01 | ₩93,613 | ₩100,588 | ₩90,767 | ₩98,142 | +4.84% | 127.8만 |
|---|
| 2026.05.29 | ₩87,266 | ₩93,399 | ₩86,691 | ₩92,851 | +6.40% | 106.8만 |
|---|
| 2026.05.28 | ₩82,830 | ₩85,830 | ₩79,823 | ₩84,638 | +2.18% | 44.4만 |
|---|
| 2026.05.27 | ₩84,821 | ₩87,297 | ₩80,812 | ₩83,004 | -2.14% | 43.3만 |
|---|
| 2026.05.26 | ₩81,908 | ₩88,108 | ₩81,133 | ₩82,843 | +1.14% | 54.3만 |
|---|
| 2026.05.22 | ₩81,801 | ₩82,249 | ₩78,549 | ₩80,064 | -2.12% | 24.1만 |
|---|
| 2026.05.21 | ₩79,730 | ₩83,271 | ₩78,808 | ₩80,358 | +0.79% | 25.3만 |
|---|
| 2026.05.20 | ₩80,371 | ₩83,966 | ₩79,153 | ₩81,547 | +1.46% | 23.7만 |
|---|
| 2026.05.19 | ₩79,050 | ₩81,467 | ₩76,964 | ₩78,995 | -0.07% | 31.4만 |
|---|
| 2026.05.18 | ₩83,110 | ₩83,351 | ₩80,425 | ₩82,883 | -0.27% | 27.5만 |
|---|
| 2026.05.15 | ₩87,520 | ₩87,587 | ₩83,404 | ₩84,567 | -3.37% | 32.1만 |
|---|
| 2026.05.14 | ₩81,881 | ₩91,836 | ₩81,881 | ₩90,646 | +10.70% | 62.6만 |
|---|
| 2026.05.13 | ₩81,667 | ₩82,496 | ₩77,031 | ₩81,828 | +0.20% | 33.7만 |
|---|
| 2026.05.12 | ₩84,126 | ₩86,852 | ₩78,447 | ₩83,130 | -1.18% | 30.5만 |
|---|
| 2026.05.11 | ₩86,170 | ₩88,722 | ₩85,208 | ₩86,491 | +0.37% | 27.2만 |
|---|
| 2026.05.08 | ₩83,324 | ₩89,207 | ₩81,066 | ₩87,253 | +4.71% | 45만 |
|---|
| 2026.05.07 | ₩84,580 | ₩86,023 | ₩78,167 | ₩80,398 | -4.94% | 32.8만 |
|---|
| 2026.05.06 | ₩89,598 | ₩90,540 | ₩82,743 | ₩85,569 | -4.50% | 74.5만 |
|---|
| 2026.05.05 | ₩84,300 | ₩88,869 | ₩83,418 | ₩86,531 | +2.65% | 54.7만 |
|---|
| 2026.05.04 | ₩83,378 | ₩85,121 | ₩79,623 | ₩82,202 | -1.41% | 28.3만 |
|---|
| 2026.05.01 | ₩81,747 | ₩84,968 | ₩81,400 | ₩84,139 | +2.93% | 26만 |
|---|
| 2026.04.30 | ₩81,975 | ₩83,054 | ₩77,659 | ₩82,843 | +1.06% | 35.7만 |
|---|
| 2026.04.29 | ₩77,351 | ₩78,167 | ₩74,839 | ₩78,140 | +1.02% | 30.4만 |
|---|
| 2026.04.28 | ₩76,429 | ₩78,474 | ₩73,904 | ₩76,029 | -0.52% | 37.5만 |
|---|
| 2026.04.27 | ₩84,340 | ₩85,075 | ₩81,975 | ₩83,444 | -1.06% | 29.8만 |
|---|
| 2026.04.24 | ₩86,077 | ₩86,077 | ₩79,743 | ₩85,248 | -0.96% | 62.7만 |
|---|
| 2026.04.23 | ₩84,901 | ₩87,974 | ₩83,404 | ₩84,273 | -0.74% | 51만 |
|---|
| 2026.04.22 | ₩79,182 | ₩85,556 | ₩78,581 | ₩85,395 | +7.85% | 93.7만 |
|---|
| 2026.04.21 | ₩76,523 | ₩78,046 | ₩74,626 | ₩77,418 | +1.17% | 28.4만 |
|---|
| 2026.04.20 | ₩78,701 | ₩79,235 | ₩75,187 | ₩76,563 | -2.72% | 41.5만 |
|---|
| 2026.04.17 | ₩77,418 | ₩79,342 | ₩76,897 | ₩79,169 | +2.26% | 46.4만 |
|---|
| 2026.04.16 | ₩74,960 | ₩76,697 | ₩74,006 | ₩76,189 | +1.64% | 39.4만 |
|---|
| 2026.04.15 | ₩73,436 | ₩75,735 | ₩71,706 | ₩75,548 | +2.87% | 69.2만 |
|---|
| 2026.04.14 | ₩69,201 | ₩70,306 | ₩68,239 | ₩69,815 | +0.89% | 76만 |
|---|
| 2026.04.13 | ₩65,940 | ₩69,815 | ₩65,807 | ₩69,535 | +5.45% | 50.4만 |
|---|
| 2026.04.10 | ₩62,827 | ₩68,239 | ₩62,827 | ₩66,622 | +6.04% | 89.2만 |
|---|
| 2026.04.09 | ₩60,015 | ₩62,178 | ₩59,834 | ₩60,957 | +1.57% | 72.2만 |
|---|
| 2026.04.08 | ₩59,888 | ₩60,649 | ₩56,868 | ₩59,366 | -0.87% | 71.8만 |
|---|
| 2026.04.07 | ₩51,857 | ₩54,155 | ₩50,374 | ₩54,048 | +4.23% | 94만 |
|---|
| 2026.04.06 | ₩48,450 | ₩48,510 | ₩46,913 | ₩48,156 | -0.61% | 40.7만 |
|---|
| 2026.04.02 | ₩45,203 | ₩48,196 | ₩44,308 | ₩48,143 | +6.50% | 28.6만 |
|---|
| 2026.04.01 | ₩48,076 | ₩48,610 | ₩47,046 | ₩47,902 | -0.36% | 73.4만 |
|---|
| 2026.03.31 | ₩43,653 | ₩46,973 | ₩43,038 | ₩46,753 | +7.10% | 40.7만 |
|---|
| 2026.03.30 | ₩44,388 | ₩45,430 | ₩41,208 | ₩42,103 | -5.15% | 87.5만 |
|---|
| 2026.03.27 | ₩46,265 | ₩46,379 | ₩43,773 | ₩44,348 | -4.14% | 63만 |
|---|
| 2026.03.26 | ₩48,209 | ₩49,318 | ₩46,967 | ₩47,007 | -2.49% | 35.4만 |
|---|
| 2026.03.25 | ₩51,403 | ₩51,710 | ₩49,345 | ₩49,960 | -2.81% | 51.2만 |
|---|
| 2026.03.24 | ₩50,508 | ₩51,659 | ₩48,771 | ₩49,799 | -1.40% | 42.9만 |
|---|
| 2026.03.23 | ₩49,252 | ₩52,378 | ₩48,984 | ₩51,243 | +4.04% | 81.9만 |
|---|
| 2026.03.20 | ₩50,207 | ₩50,775 | ₩47,140 | ₩47,461 | -5.47% | 49.2만 |
|---|
| 2026.03.19 | ₩48,049 | ₩51,323 | ₩46,873 | ₩50,334 | +4.76% | 55.2만 |
|---|
| 2026.03.18 | ₩50,494 | ₩52,111 | ₩49,038 | ₩49,105 | -2.75% | 56.8만 |
|---|
| 2026.03.17 | ₩52,138 | ₩52,744 | ₩49,572 | ₩50,842 | -2.49% | 63.9만 |
|---|
| 2026.03.16 | ₩52,485 | ₩53,398 | ₩50,775 | ₩51,977 | -0.97% | 44만 |
|---|
| 2026.03.13 | ₩56,440 | ₩56,535 | ₩50,979 | ₩51,202 | -9.28% | 83.9만 |
|---|
| 2026.03.12 | ₩56,260 | ₩57,028 | ₩54,583 | ₩55,826 | -0.77% | 28.4만 |
|---|
| 2026.03.11 | ₩57,950 | ₩59,193 | ₩56,641 | ₩57,683 | -0.46% | 48.1만 |
|---|
| 2026.03.10 | ₩60,088 | ₩61,718 | ₩57,496 | ₩58,057 | -3.38% | 105.7만 |
|---|
| 2026.03.09 | ₩53,180 | ₩60,075 | ₩52,111 | ₩59,193 | +11.31% | 147.8만 |
|---|
| 2026.03.06 | ₩53,441 | ₩58,431 | ₩53,300 | ₩54,142 | +1.31% | 145.4만 |
|---|
| 2026.03.05 | ₩54,129 | ₩56,100 | ₩52,008 | ₩54,930 | +1.48% | 272.8만 |
|---|
| 2026.03.04 | ₩49,853 | ₩51,836 | ₩48,570 | ₩50,254 | +0.80% | 256.8만 |
|---|
| 2026.03.03 | ₩48,771 | ₩49,693 | ₩47,114 | ₩49,118 | +0.71% | 60.8만 |
|---|
| 2026.03.02 | ₩47,662 | ₩51,063 | ₩47,034 | ₩50,695 | +6.36% | 96.5만 |
|---|
| 2026.02.27 | ₩48,143 | ₩51,069 | ₩47,969 | ₩51,029 | +6.00% | 68만 |
|---|
| 2026.02.26 | ₩53,180 | ₩53,323 | ₩47,181 | ₩51,777 | -2.64% | 179.8만 |
|---|
| 2026.02.25 | ₩54,750 | ₩56,427 | ₩54,316 | ₩55,304 | +1.01% | 52.3만 |
|---|
| 2026.02.24 | ₩52,258 | ₩53,988 | ₩49,532 | ₩53,086 | +1.59% | 80.7만 |
|---|
| 2026.02.23 | ₩55,224 | ₩57,376 | ₩53,098 | ₩54,730 | -0.90% | 48.5만 |
|---|
| 2026.02.20 | ₩55,278 | ₩57,937 | ₩54,570 | ₩55,425 | +0.27% | 43.1만 |
|---|
| 2026.02.19 | ₩55,518 | ₩57,456 | ₩54,690 | ₩56,026 | +0.91% | 27.8만 |
|---|
| 2026.02.18 | ₩54,489 | ₩57,295 | ₩53,768 | ₩55,839 | +2.48% | 48.1만 |
|---|
| 2026.02.17 | ₩51,349 | ₩56,613 | ₩50,354 | ₩55,625 | +8.33% | 80.2만 |
|---|
| 2026.02.13 | ₩54,797 | ₩56,133 | ₩53,046 | ₩53,167 | -2.97% | 55.3만 |
|---|
| 2026.02.12 | ₩59,527 | ₩60,422 | ₩54,703 | ₩55,198 | -7.27% | 76.2만 |
|---|
| 2026.02.11 | ₩60,315 | ₩60,529 | ₩56,213 | ₩59,233 | -1.79% | 65.4만 |
|---|
| 2026.02.10 | ₩60,903 | ₩61,184 | ₩58,324 | ₩58,458 | -4.01% | 49.3만 |
|---|
| 2026.02.09 | ₩55,238 | ₩62,560 | ₩55,238 | ₩59,701 | +8.08% | 144.5만 |
|---|
| 2026.02.06 | ₩51,844 | ₩56,694 | ₩50,828 | ₩56,093 | +8.20% | 138.2만 |
|---|
| 2026.02.05 | ₩50,147 | ₩54,035 | ₩47,918 | ₩49,091 | -2.10% | 154.8만 |
|---|
| 2026.02.04 | ₩51,804 | ₩51,964 | ₩44,194 | ₩48,263 | -6.84% | 203.4만 |
|---|
| 2026.02.03 | ₩57,429 | ₩58,591 | ₩48,437 | ₩52,365 | -8.82% | 178.9만 |
|---|
| 2026.02.02 | ₩54,383 | ₩57,683 | ₩54,369 | ₩56,013 | +3.00% | 66.3만 |
|---|
| 2026.01.30 | ₩56,520 | ₩58,391 | ₩55,131 | ₩56,106 | -0.73% | 83.5만 |
|---|
| 2026.01.29 | ₩56,661 | ₩57,656 | ₩52,412 | ₩55,892 | -1.36% | 101.5만 |
|---|
| 2026.01.28 | ₩58,792 | ₩59,059 | ₩54,610 | ₩56,881 | -3.25% | 104.9만 |
|---|
| 2026.01.27 | ₩55,786 | ₩57,348 | ₩54,823 | ₩56,721 | +1.68% | 107.3만 |
|---|
| 2026.01.26 | ₩52,205 | ₩55,338 | ₩51,710 | ₩54,115 | +3.66% | 108.5만 |
|---|
| 2026.01.23 | ₩52,164 | ₩53,140 | ₩50,641 | ₩52,552 | +0.74% | 175.9만 |
|---|
| 2026.01.22 | ₩57,656 | ₩58,257 | ₩54,254 | ₩54,489 | -5.49% | 111.9만 |
|---|
| 2026.01.21 | ₩57,877 | ₩57,963 | ₩53,995 | ₩55,598 | -3.94% | 145.2만 |
|---|
| 2026.01.20 | ₩61,037 | ₩61,531 | ₩56,667 | ₩56,935 | -6.72% | 130.6만 |
|---|
| 2026.01.16 | ₩61,812 | ₩64,805 | ₩61,197 | ₩63,803 | +3.22% | 89.3만 |
|---|
| 2026.01.15 | ₩63,028 | ₩63,168 | ₩60,409 | ₩60,783 | -3.56% | 116.4만 |
|---|
| 2026.01.14 | ₩62,988 | ₩63,642 | ₩57,843 | ₩59,821 | -5.03% | 126.1만 |
|---|
| 2026.01.13 | ₩64,524 | ₩66,963 | ₩63,883 | ₩65,139 | +0.95% | 50.8만 |
|---|
| 2026.01.12 | ₩60,716 | ₩64,938 | ₩60,409 | ₩64,364 | +6.01% | 72.2만 |
|---|
| 2026.01.09 | ₩59,273 | ₩62,597 | ₩57,883 | ₩61,745 | +4.17% | 85만 |
|---|
| 2026.01.08 | ₩61,210 | ₩61,504 | ₩56,854 | ₩57,549 | -5.98% | 88.7만 |
|---|
| 2026.01.07 | ₩60,796 | ₩63,736 | ₩58,926 | ₩61,571 | +1.27% | 50.7만 |
|---|
| 2026.01.06 | ₩61,504 | ₩63,482 | ₩59,727 | ₩61,558 | +0.09% | 80.5만 |
|---|
| 2026.01.05 | ₩65,606 | ₩65,687 | ₩59,073 | ₩61,571 | -6.15% | 124.7만 |
|---|
| 2026.01.02 | ₩65,045 | ₩67,751 | ₩62,380 | ₩63,041 | -3.08% | 93.8만 |
|---|
| 2025.12.31 | ₩63,896 | ₩64,056 | ₩62,400 | ₩62,653 | -1.94% | 38.7만 |
|---|
| 2025.12.30 | ₩64,177 | ₩65,047 | ₩63,856 | ₩63,990 | -0.29% | 53.9만 |
|---|
| 2025.12.29 | ₩64,484 | ₩65,259 | ₩63,141 | ₩64,858 | +0.58% | 48.3만 |
|---|
| 2025.12.26 | ₩65,553 | ₩66,361 | ₩64,404 | ₩65,954 | +0.61% | 61.2만 |
|---|
| 2025.12.24 | ₩65,580 | ₩66,301 | ₩64,270 | ₩65,259 | -0.49% | 68.4만 |
|---|
| 2025.12.23 | ₩62,066 | ₩65,353 | ₩61,144 | ₩65,005 | +4.74% | 87.1만 |
|---|
| 2025.12.22 | ₩63,883 | ₩63,883 | ₩60,716 | ₩62,172 | -2.68% | 132.3만 |
|---|
| 2025.12.19 | ₩59,099 | ₩61,959 | ₩58,912 | ₩61,531 | +4.11% | 163.2만 |
|---|
| 2025.12.18 | ₩59,994 | ₩60,048 | ₩55,852 | ₩57,897 | -3.50% | 181.9만 |
|---|
| 2025.12.17 | ₩64,230 | ₩64,497 | ₩55,051 | ₩56,654 | -11.80% | 218만 |
|---|
| 2025.12.16 | ₩60,275 | ₩64,524 | ₩59,994 | ₩62,279 | +3.33% | 157.7만 |
|---|
| 2025.12.15 | ₩70,169 | ₩70,283 | ₩60,930 | ₩61,825 | -11.89% | 250.6만 |
|---|
| 2025.12.12 | ₩78,501 | ₩78,634 | ₩67,477 | ₩69,481 | -11.49% | 545.6만 |
|---|
| 2025.12.11 | ₩89,704 | ₩91,528 | ₩84,847 | ₩90,673 | +1.08% | 232.6만 |
|---|
| 2025.12.10 | ₩88,188 | ₩93,947 | ₩87,397 | ₩93,199 | +5.68% | 64.3만 |
|---|
| 2025.12.09 | ₩87,012 | ₩90,629 | ₩85,703 | ₩90,446 | +3.95% | 80.6만 |
|---|
| 2025.12.08 | ₩88,883 | ₩90,687 | ₩86,625 | ₩88,175 | -0.80% | 89.7만 |
|---|
| 2025.12.05 | ₩81,747 | ₩84,888 | ₩81,387 | ₩83,525 | +2.17% | 55.1만 |
|---|
| 2025.12.04 | ₩79,570 | ₩80,890 | ₩77,993 | ₩79,877 | +0.39% | 42.1만 |
|---|
| 2025.12.03 | ₩79,409 | ₩80,198 | ₩75,374 | ₩79,636 | +0.29% | 42.6만 |
|---|
| 2025.12.02 | ₩82,990 | ₩85,008 | ₩79,356 | ₩80,037 | -3.56% | 60.4만 |
|---|
| 2025.12.01 | ₩85,916 | ₩85,916 | ₩81,520 | ₩82,095 | -4.45% | 53.4만 |
|---|
| 2025.11.28 | ₩87,974 | ₩89,511 | ₩86,878 | ₩89,417 | +1.64% | 29.2만 |
|---|
| 2025.11.26 | ₩81,701 | ₩88,148 | ₩81,071 | ₩87,186 | +6.71% | 79만 |
|---|
| 2025.11.25 | ₩81,908 | ₩83,177 | ₩76,443 | ₩81,908 | 0.00% | 108.2만 |
|---|
| 2025.11.24 | ₩67,651 | ₩80,438 | ₩67,611 | ₩78,982 | +16.75% | 89.1만 |
|---|
| 2025.11.21 | ₩66,522 | ₩67,878 | ₩61,344 | ₩64,644 | -2.82% | 47.1만 |
|---|
| 2025.11.20 | ₩75,254 | ₩78,901 | ₩66,675 | ₩67,370 | -10.48% | 88.1만 |
|---|
| 2025.11.19 | ₩65,139 | ₩72,301 | ₩64,137 | ₩70,337 | +7.98% | 58.6만 |
|---|
| 2025.11.18 | ₩66,007 | ₩67,784 | ₩63,375 | ₩65,125 | -1.34% | 41.7만 |
|---|
| 2025.11.17 | ₩64,965 | ₩69,575 | ₩64,003 | ₩65,940 | +1.50% | 38.7만 |
|---|
| 2025.11.14 | ₩61,838 | ₩66,741 | ₩60,790 | ₩65,967 | +6.68% | 43.1만 |
|---|
| 2025.11.13 | ₩69,334 | ₩70,250 | ₩62,800 | ₩64,952 | -6.32% | 63.5만 |
|---|
| 2025.11.12 | ₩71,873 | ₩72,474 | ₩69,882 | ₩71,218 | -0.91% | 27.6만 |
|---|
| 2025.11.11 | ₩72,074 | ₩73,811 | ₩68,954 | ₩69,962 | -2.93% | 47만 |
|---|
| 2025.11.10 | ₩72,621 | ₩73,036 | ₩70,978 | ₩72,461 | -0.22% | 42.3만 |
|---|
| 2025.11.07 | ₩70,751 | ₩70,923 | ₩64,043 | ₩68,987 | -2.49% | 66만 |
|---|
| 2025.11.06 | ₩73,463 | ₩74,813 | ₩70,353 | ₩71,472 | -2.71% | 43.1만 |
|---|
| 2025.11.05 | ₩69,855 | ₩75,093 | ₩69,428 | ₩72,889 | +4.34% | 61.7만 |
|---|
| 2025.11.04 | ₩72,902 | ₩77,057 | ₩69,481 | ₩70,363 | -3.48% | 68만 |
|---|
| 2025.11.03 | ₩78,768 | ₩79,636 | ₩74,399 | ₩74,479 | -5.45% | 54.6만 |
|---|
| 2025.10.31 | ₩81,200 | ₩81,293 | ₩75,732 | ₩77,525 | -4.53% | 76.6만 |
|---|
| 2025.10.30 | ₩84,741 | ₩84,741 | ₩77,899 | ₩80,572 | -4.92% | 91.7만 |
|---|
| 2025.10.29 | ₩79,316 | ₩84,918 | ₩79,316 | ₩84,700 | +6.79% | 104.3만 |
|---|
| 2025.10.28 | ₩74,946 | ₩79,683 | ₩74,946 | ₩79,316 | +5.83% | 72.1만 |
|---|
| 2025.10.27 | ₩74,492 | ₩75,027 | ₩72,033 | ₩74,719 | +0.30% | 51.2만 |
|---|
| 2025.10.24 | ₩70,911 | ₩73,221 | ₩70,378 | ₩71,686 | +1.09% | 47.7만 |
|---|
| 2025.10.23 | ₩66,422 | ₩68,673 | ₩66,422 | ₩67,838 | +2.13% | 48.1만 |
|---|
| 2025.10.22 | ₩69,268 | ₩69,308 | ₩64,457 | ₩66,288 | -4.30% | 40.8만 |
|---|
| 2025.10.21 | ₩70,176 | ₩70,230 | ₩66,719 | ₩67,223 | -4.21% | 47.4만 |
|---|
| 2025.10.20 | ₩71,753 | ₩72,635 | ₩69,374 | ₩69,922 | -2.55% | 34.2만 |
|---|
| 2025.10.17 | ₩70,016 | ₩70,483 | ₩66,475 | ₩70,016 | 0.00% | 67.2만 |
|---|
| 2025.10.16 | ₩72,982 | ₩75,641 | ₩70,097 | ₩71,886 | -1.50% | 62.5만 |
|---|
| 2025.10.15 | ₩72,180 | ₩74,024 | ₩69,374 | ₩70,871 | -1.81% | 85만 |
|---|
| 2025.10.14 | ₩70,203 | ₩70,657 | ₩66,315 | ₩67,905 | -3.27% | 105.2만 |
|---|
| 2025.10.13 | ₩71,766 | ₩74,265 | ₩68,240 | ₩73,183 | +1.97% | 245.4만 |
|---|
| 2025.10.10 | ₩69,441 | ₩71,579 | ₩60,970 | ₩61,157 | -11.93% | 159.4만 |
|---|