시장 데이터를 불러오는 중
전체 종목
Defiance Daily Target 2x Long AVAV ETF 과거 주가
Defiance Daily Target 2x Long AVAV ETF · AVXX · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Defiance Daily Target 2x Long AVAV ETF · AVXX · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩26,832 | ₩26,832 | ₩25,645 | ₩26,243 | -2.19% | 3.9만 |
| 2026.10.08 | ₩26,430 | ₩27,128 | ₩25,726 | ₩26,422 | -0.03% | 9.7만 |
| 2026.10.07 | ₩27,637 | ₩27,637 | ₩25,129 | ₩26,946 | -2.50% | 22.5만 |
| 2026.10.06 | ₩26,899 | ₩29,516 | ₩26,671 | ₩28,880 | +7.36% | 11.6만 |
| 2026.10.05 | ₩28,214 | ₩28,843 | ₩26,887 | ₩27,161 | -3.73% | 10.5만 |
| 2026.10.02 | ₩28,040 | ₩28,503 | ₩26,832 | ₩27,731 | -1.10% | 7.2만 |
| 2026.10.01 | ₩28,550 | ₩28,711 | ₩26,980 | ₩27,660 | -3.12% | 10.2만 |
| 2026.09.30 | ₩28,845 | ₩29,730 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,483 |
| -1.26% |
| 7.5만 |
| 2026.09.29 | ₩30,991 | ₩31,166 | ₩28,526 | ₩28,860 | -6.88% | 13.5만 |
|---|
| 2026.09.28 | ₩31,474 | ₩32,179 | ₩30,428 | ₩30,546 | -2.95% | 9.1만 |
|---|
| 2026.09.25 | ₩36,147 | ₩36,827 | ₩32,628 | ₩32,698 | -9.54% | 15.1만 |
|---|
| 2026.09.24 | ₩33,420 | ₩36,224 | ₩32,534 | ₩35,554 | +6.39% | 8.1만 |
|---|
| 2026.09.23 | ₩34,735 | ₩37,639 | ₩34,050 | ₩34,473 | -0.75% | 10.2만 |
|---|
| 2026.09.22 | ₩38,343 | ₩38,343 | ₩33,648 | ₩34,493 | -10.04% | 12.5만 |
|---|
| 2026.09.21 | ₩36,895 | ₩38,531 | ₩36,666 | ₩36,707 | -0.51% | 10.5만 |
|---|
| 2026.09.18 | ₩38,437 | ₩39,766 | ₩36,224 | ₩36,358 | -5.41% | 9.2만 |
|---|
| 2026.09.17 | ₩36,210 | ₩39,913 | ₩36,210 | ₩38,156 | +5.37% | 23.1만 |
|---|
| 2026.09.16 | ₩34,198 | ₩35,540 | ₩32,575 | ₩35,002 | +2.35% | 16만 |
|---|
| 2026.09.15 | ₩33,634 | ₩36,425 | ₩31,193 | ₩35,184 | +4.61% | 29.1만 |
|---|
| 2026.09.14 | ₩29,891 | ₩34,800 | ₩29,891 | ₩33,688 | +12.70% | 29.4만 |
|---|
| 2026.09.11 | ₩30,589 | ₩30,991 | ₩27,382 | ₩30,991 | +1.32% | 40.8만 |
|---|
| 2026.09.10 | ₩31,045 | ₩36,036 | ₩29,449 | ₩31,072 | +0.09% | 105.3만 |
|---|
| 2026.09.09 | ₩32,199 | ₩32,440 | ₩28,241 | ₩28,617 | -11.13% | 55.7만 |
|---|
| 2026.09.08 | ₩31,327 | ₩33,534 | ₩31,193 | ₩32,092 | +2.44% | 23.7만 |
|---|
| 2026.09.04 | ₩31,126 | ₩31,729 | ₩29,784 | ₩30,321 | -2.59% | 16.3만 |
|---|
| 2026.09.03 | ₩33,138 | ₩33,473 | ₩28,711 | ₩31,461 | -5.06% | 37.4만 |
|---|
| 2026.09.02 | ₩30,321 | ₩31,528 | ₩28,912 | ₩30,810 | +1.62% | 14.9만 |
|---|
| 2026.09.01 | ₩31,059 | ₩32,145 | ₩29,918 | ₩30,321 | -2.38% | 6.3만 |
|---|
| 2026.08.31 | ₩30,804 | ₩32,474 | ₩30,804 | ₩32,065 | +4.09% | 4.9만 |
|---|
| 2026.08.28 | ₩34,144 | ₩34,144 | ₩31,327 | ₩32,065 | -6.09% | 10.4만 |
|---|
| 2026.08.27 | ₩32,199 | ₩34,614 | ₩30,723 | ₩33,943 | +5.42% | 13.3만 |
|---|
| 2026.08.26 | ₩31,863 | ₩33,272 | ₩31,495 | ₩31,595 | -0.84% | 7.2만 |
|---|
| 2026.08.25 | ₩33,473 | ₩33,608 | ₩31,931 | ₩31,998 | -4.41% | 5.7만 |
|---|
| 2026.08.24 | ₩37,364 | ₩37,565 | ₩32,266 | ₩32,266 | -13.64% | 7.5만 |
|---|
| 2026.08.21 | ₩39,309 | ₩39,880 | ₩37,968 | ₩38,169 | -2.90% | 6.8만 |
|---|
| 2026.08.20 | ₩43,804 | ₩43,804 | ₩36,022 | ₩37,800 | -13.71% | 7.2만 |
|---|
| 2026.08.19 | ₩44,475 | ₩45,615 | ₩41,926 | ₩44,743 | +0.60% | 4.5만 |
|---|
| 2026.08.18 | ₩46,621 | ₩49,707 | ₩45,213 | ₩45,481 | -2.45% | 3.7만 |
|---|
| 2026.08.17 | ₩55,342 | ₩55,342 | ₩48,969 | ₩49,305 | -10.91% | 5.3만 |
|---|
| 2026.08.14 | ₩61,044 | ₩64,331 | ₩53,464 | ₩55,878 | -8.46% | 9만 |
|---|
| 2026.08.13 | ₩55,476 | ₩56,818 | ₩52,189 | ₩54,000 | -2.66% | 7.3만 |
|---|
| 2026.08.12 | ₩58,495 | ₩58,495 | ₩55,375 | ₩56,549 | -3.33% | 3.3만 |
|---|
| 2026.08.11 | ₩54,134 | ₩58,226 | ₩51,854 | ₩58,159 | +7.43% | 4.8만 |
|---|
| 2026.08.10 | ₩52,457 | ₩55,268 | ₩49,573 | ₩54,134 | +3.20% | 6.4만 |
|---|
| 2026.08.07 | ₩45,146 | ₩53,195 | ₩43,475 | ₩52,793 | +16.94% | 7.4만 |
|---|
| 2026.08.06 | ₩41,590 | ₩46,420 | ₩41,456 | ₩44,676 | +7.42% | 5.7만 |
|---|
| 2026.08.05 | ₩46,018 | ₩47,024 | ₩42,529 | ₩43,401 | -5.69% | 3.7만 |
|---|
| 2026.08.04 | ₩40,182 | ₩44,421 | ₩39,638 | ₩43,737 | +8.85% | 7.9만 |
|---|
| 2026.08.03 | ₩34,882 | ₩39,041 | ₩34,882 | ₩38,907 | +11.54% | 5.3만 |
|---|
| 2026.07.31 | ₩33,876 | ₩35,218 | ₩31,662 | ₩34,480 | +1.78% | 5.1만 |
|---|
| 2026.07.30 | ₩31,931 | ₩33,541 | ₩30,723 | ₩33,205 | +3.99% | 6.7만 |
|---|
| 2026.07.29 | ₩37,565 | ₩37,700 | ₩31,260 | ₩31,461 | -16.25% | 5.9만 |
|---|
| 2026.07.28 | ₩36,291 | ₩38,437 | ₩34,144 | ₩38,370 | +5.73% | 5.2만 |
|---|
| 2026.07.27 | ₩35,150 | ₩38,437 | ₩34,587 | ₩37,431 | +6.49% | 7.4만 |
|---|
| 2026.07.24 | ₩40,785 | ₩40,785 | ₩35,218 | ₩35,285 | -13.49% | 9.9만 |
|---|
| 2026.07.23 | ₩36,895 | ₩41,657 | ₩36,760 | ₩40,114 | +8.73% | 16.4만 |
|---|
| 2026.07.22 | ₩36,224 | ₩39,276 | ₩35,385 | ₩36,157 | -0.19% | 8.5만 |
|---|
| 2026.07.21 | ₩31,931 | ₩36,090 | ₩31,863 | ₩35,311 | +10.59% | 9.7만 |
|---|
| 2026.07.20 | ₩32,534 | ₩33,876 | ₩31,327 | ₩32,467 | -0.21% | 13.3만 |
|---|
| 2026.07.17 | ₩33,675 | ₩35,083 | ₩32,266 | ₩32,333 | -3.98% | 6.8만 |
|---|
| 2026.07.16 | ₩34,413 | ₩36,895 | ₩33,272 | ₩35,754 | +3.90% | 15.6만 |
|---|
| 2026.07.15 | ₩33,406 | ₩35,553 | ₩31,193 | ₩32,132 | -3.82% | 9.4만 |
|---|
| 2026.07.14 | ₩33,004 | ₩35,016 | ₩32,668 | ₩33,205 | +0.61% | 12만 |
|---|
| 2026.07.13 | ₩33,608 | ₩34,278 | ₩32,199 | ₩32,534 | -3.19% | 9.2만 |
|---|
| 2026.07.10 | ₩35,553 | ₩35,754 | ₩33,138 | ₩33,876 | -4.72% | 12.8만 |
|---|
| 2026.07.09 | ₩38,169 | ₩38,907 | ₩34,748 | ₩35,754 | -6.33% | 23.3만 |
|---|
| 2026.07.08 | ₩44,877 | ₩46,554 | ₩40,249 | ₩40,718 | -9.27% | 15.4만 |
|---|
| 2026.07.07 | ₩50,311 | ₩51,384 | ₩43,133 | ₩43,401 | -13.73% | 13.3만 |
|---|
| 2026.07.06 | ₩60,306 | ₩60,910 | ₩51,250 | ₩51,451 | -14.68% | 22.1만 |
|---|
| 2026.07.02 | ₩54,738 | ₩66,041 | ₩52,592 | ₩60,641 | +10.78% | 49.9만 |
|---|
| 2026.07.01 | ₩48,365 | ₩54,805 | ₩45,280 | ₩49,895 | +3.16% | 48.1만 |
|---|
| 2026.06.30 | ₩50,646 | ₩52,189 | ₩42,529 | ₩45,883 | -9.40% | 96.4만 |
|---|
| 2026.06.29 | ₩35,821 | ₩37,263 | ₩33,608 | ₩33,943 | -5.24% | 44.9만 |
|---|
| 2026.06.26 | ₩32,065 | ₩35,419 | ₩31,931 | ₩33,205 | +3.56% | 6.9만 |
|---|
| 2026.06.25 | ₩34,681 | ₩34,681 | ₩31,729 | ₩32,400 | -6.58% | 3.7만 |
|---|
| 2026.06.24 | ₩38,504 | ₩38,504 | ₩35,016 | ₩35,150 | -8.71% | 3.6만 |
|---|
| 2026.06.23 | ₩37,968 | ₩40,249 | ₩37,968 | ₩38,706 | +1.94% | 3.3만 |
|---|
| 2026.06.22 | ₩45,615 | ₩47,359 | ₩39,377 | ₩39,980 | -12.35% | 11.7만 |
|---|
| 2026.06.18 | ₩51,988 | ₩52,457 | ₩47,493 | ₩50,780 | -2.32% | 3만 |
|---|
| 2026.06.17 | ₩48,701 | ₩52,659 | ₩48,634 | ₩49,640 | +1.93% | 3.4만 |
|---|
| 2026.06.16 | ₩52,659 | ₩52,659 | ₩48,097 | ₩49,439 | -6.11% | 3만 |
|---|
| 2026.06.15 | ₩54,872 | ₩54,973 | ₩51,250 | ₩52,726 | -3.91% | 5.1만 |
|---|
| 2026.06.12 | ₩60,373 | ₩60,373 | ₩51,719 | ₩51,854 | -14.11% | 3.7만 |
|---|
| 2026.06.11 | ₩54,872 | ₩61,010 | ₩53,162 | ₩60,507 | +10.27% | 2.7만 |
|---|
| 2026.06.10 | ₩54,067 | ₩57,086 | ₩53,464 | ₩54,269 | +0.37% | 4.3만 |
|---|
| 2026.06.09 | ₩60,910 | ₩63,043 | ₩51,243 | ₩56,281 | -7.60% | 3.7만 |
|---|
| 2026.06.08 | ₩64,398 | ₩65,136 | ₩61,312 | ₩61,788 | -4.05% | 2.9만 |
|---|
| 2026.06.05 | ₩72,984 | ₩73,521 | ₩58,897 | ₩62,385 | -14.52% | 7.2만 |
|---|
| 2026.06.04 | ₩65,739 | ₩77,411 | ₩65,739 | ₩76,539 | +16.43% | 10만 |
|---|
| 2026.06.03 | ₩75,198 | ₩75,332 | ₩65,874 | ₩67,886 | -9.72% | 7.3만 |
|---|
| 2026.06.02 | ₩76,204 | ₩77,673 | ₩71,710 | ₩77,143 | +1.23% | 7.7만 |
|---|
| 2026.06.01 | ₩76,908 | ₩80,967 | ₩72,984 | ₩77,546 | +0.83% | 12.1만 |
|---|
| 2026.05.29 | ₩87,205 | ₩87,205 | ₩71,173 | ₩79,961 | -8.31% | 30.2만 |
|---|
| 2026.05.28 | ₩75,936 | ₩88,010 | ₩72,515 | ₩85,730 | +12.90% | 36.5만 |
|---|
| 2026.05.27 | ₩63,727 | ₩64,948 | ₩58,622 | ₩63,056 | -1.05% | 6.4만 |
|---|
| 2026.05.26 | ₩62,721 | ₩66,947 | ₩59,233 | ₩63,459 | +1.18% | 16.7만 |
|---|
| 2026.05.22 | ₩52,592 | ₩58,562 | ₩52,592 | ₩58,199 | +10.66% | 6.5만 |
|---|
| 2026.05.21 | ₩50,713 | ₩52,424 | ₩48,734 | ₩50,914 | +0.40% | 3.2만 |
|---|
| 2026.05.20 | ₩50,512 | ₩52,189 | ₩47,829 | ₩51,518 | +1.99% | 3.2만 |
|---|
| 2026.05.19 | ₩49,975 | ₩50,445 | ₩47,628 | ₩49,640 | -0.67% | 2.8만 |
|---|
| 2026.05.18 | ₩48,231 | ₩51,921 | ₩48,231 | ₩50,378 | +4.45% | 2.7만 |
|---|
| 2026.05.15 | ₩50,311 | ₩51,116 | ₩47,829 | ₩48,164 | -4.27% | 7.3만 |
|---|
| 2026.05.14 | ₩50,311 | ₩54,134 | ₩49,908 | ₩53,262 | +5.87% | 4.5만 |
|---|
| 2026.05.13 | ₩54,805 | ₩54,805 | ₩47,628 | ₩50,713 | -7.47% | 9.3만 |
|---|
| 2026.05.12 | ₩54,537 | ₩58,689 | ₩52,994 | ₩55,878 | +2.46% | 6.9만 |
|---|
| 2026.05.11 | ₩53,665 | ₩55,275 | ₩49,036 | ₩54,336 | +1.25% | 5.6만 |
|---|
| 2026.05.08 | ₩55,006 | ₩56,348 | ₩53,229 | ₩55,610 | +1.10% | 3.4만 |
|---|
| 2026.05.07 | ₩59,702 | ₩59,702 | ₩53,732 | ₩55,677 | -6.74% | 7.3만 |
|---|
| 2026.05.06 | ₩54,738 | ₩61,782 | ₩54,671 | ₩59,769 | +9.19% | 7.6만 |
|---|
| 2026.05.05 | ₩65,672 | ₩66,209 | ₩54,671 | ₩55,006 | -16.24% | 8.7만 |
|---|
| 2026.05.04 | ₩67,819 | ₩67,819 | ₩62,989 | ₩64,545 | -4.83% | 3.9만 |
|---|
| 2026.05.01 | ₩77,009 | ₩77,009 | ₩67,148 | ₩68,074 | -11.60% | 4.2만 |
|---|
| 2026.04.30 | ₩70,100 | ₩75,869 | ₩68,154 | ₩75,399 | +7.56% | 1.8만 |
|---|
| 2026.04.29 | ₩73,118 | ₩73,118 | ₩65,941 | ₩67,336 | -7.91% | 1.9만 |
|---|
| 2026.04.28 | ₩74,661 | ₩74,661 | ₩69,362 | ₩74,165 | -0.66% | 1.9만 |
|---|
| 2026.04.27 | ₩77,948 | ₩80,826 | ₩75,466 | ₩77,613 | -0.43% | 1.2만 |
|---|
| 2026.04.24 | ₩82,845 | ₩83,583 | ₩76,975 | ₩77,881 | -5.99% | 1.8만 |
|---|
| 2026.04.23 | ₩87,809 | ₩88,077 | ₩78,149 | ₩82,845 | -5.65% | 3.6만 |
|---|
| 2026.04.22 | ₩95,255 | ₩96,597 | ₩85,864 | ₩89,553 | -5.99% | 6.8만 |
|---|
| 2026.04.21 | ₩83,382 | ₩99,012 | ₩82,375 | ₩89,687 | +7.56% | 10.2만 |
|---|
| 2026.04.20 | ₩73,387 | ₩79,759 | ₩73,051 | ₩79,156 | +7.86% | 2.5만 |
|---|
| 2026.04.17 | ₩86,467 | ₩88,829 | ₩70,435 | ₩74,722 | -13.58% | 6.4만 |
|---|
| 2026.04.16 | ₩84,790 | ₩87,541 | ₩80,028 | ₩83,469 | -1.56% | 4.2만 |
|---|
| 2026.04.15 | ₩79,692 | ₩81,772 | ₩77,411 | ₩80,558 | +1.09% | 2.8만 |
|---|
| 2026.04.14 | ₩80,833 | ₩83,113 | ₩75,875 | ₩77,747 | -3.82% | 2.3만 |
|---|
| 2026.04.13 | ₩64,800 | ₩77,619 | ₩64,733 | ₩77,244 | +19.20% | 3.5만 |
|---|
| 2026.04.10 | ₩65,941 | ₩68,221 | ₩62,989 | ₩66,578 | +0.97% | 1.5만 |
|---|
| 2026.04.09 | ₩70,435 | ₩70,838 | ₩63,861 | ₩65,605 | -6.86% | 2.5만 |
|---|
| 2026.04.08 | ₩78,351 | ₩79,954 | ₩70,160 | ₩72,045 | -8.05% | 1.7만 |
|---|
| 2026.04.07 | ₩71,911 | ₩72,246 | ₩68,154 | ₩71,978 | +0.09% | 1.2만 |
|---|
| 2026.04.06 | ₩72,515 | ₩75,667 | ₩71,844 | ₩74,225 | +2.36% | 1.1만 |
|---|
| 2026.04.02 | ₩65,806 | ₩71,911 | ₩64,633 | ₩70,408 | +6.99% | 1.1만 |
|---|
| 2026.04.01 | ₩74,460 | ₩76,137 | ₩69,697 | ₩70,046 | -5.93% | 1만 |
|---|
| 2026.03.31 | ₩67,081 | ₩70,770 | ₩65,337 | ₩69,731 | +3.95% | 1.3만 |
|---|
| 2026.03.30 | ₩71,844 | ₩71,844 | ₩64,197 | ₩65,243 | -9.19% | 1.5만 |
|---|
| 2026.03.27 | ₩79,021 | ₩79,021 | ₩70,770 | ₩71,092 | -10.03% | 1.8만 |
|---|
| 2026.03.26 | ₩81,168 | ₩84,052 | ₩79,156 | ₩81,503 | +0.41% | 1.4만 |
|---|
| 2026.03.25 | ₩84,120 | ₩87,407 | ₩82,979 | ₩83,784 | -0.40% | 2.6만 |
|---|
| 2026.03.24 | ₩87,272 | ₩88,949 | ₩80,061 | ₩81,369 | -6.76% | 3.6만 |
|---|
| 2026.03.23 | ₩85,126 | ₩93,913 | ₩81,906 | ₩90,761 | +6.62% | 2.5만 |
|---|
| 2026.03.20 | ₩91,767 | ₩93,377 | ₩79,249 | ₩83,113 | -9.43% | 5.2만 |
|---|
| 2026.03.19 | ₩93,779 | ₩97,603 | ₩89,754 | ₩95,188 | +1.50% | 3.8만 |
|---|
| 2026.03.18 | ₩104,043 | ₩105,250 | ₩98,408 | ₩100,018 | -3.87% | 4.4만 |
|---|
| 2026.03.17 | ₩97,502 | ₩106,458 | ₩95,389 | ₩106,055 | +8.77% | 5.9만 |
|---|
| 2026.03.16 | ₩97,200 | ₩99,615 | ₩91,767 | ₩96,194 | -1.04% | 4.9만 |
|---|
| 2026.03.13 | ₩98,810 | ₩103,640 | ₩91,767 | ₩92,371 | -6.52% | 5.1만 |
|---|
| 2026.03.12 | ₩96,999 | ₩103,238 | ₩90,962 | ₩96,194 | -0.83% | 12만 |
|---|
| 2026.03.11 | ₩89,956 | ₩98,408 | ₩85,931 | ₩92,974 | +3.36% | 25만 |
|---|
| 2026.03.10 | ₩108,067 | ₩113,300 | ₩106,055 | ₩107,866 | -0.19% | 13.7만 |
|---|
| 2026.03.09 | ₩114,507 | ₩115,091 | ₩101,829 | ₩112,092 | -2.11% | 6.8만 |
|---|
| 2026.03.06 | ₩101,024 | ₩120,625 | ₩99,012 | ₩114,487 | +13.33% | 9.5만 |
|---|
| 2026.03.05 | ₩117,123 | ₩120,142 | ₩98,810 | ₩106,256 | -9.28% | 9.6만 |
|---|
| 2026.03.04 | ₩108,872 | ₩115,815 | ₩106,860 | ₩111,489 | +2.40% | 7.6만 |
|---|
| 2026.03.03 | ₩100,823 | ₩121,551 | ₩97,804 | ₩113,099 | +12.18% | 24.3만 |
|---|
| 2026.03.02 | ₩184,137 | ₩205,469 | ₩82,409 | ₩95,389 | -48.20% | 53.1만 |
|---|
| 2026.02.27 | ₩146,102 | ₩147,109 | ₩135,839 | ₩146,907 | +0.55% | 1.3만 |
|---|
| 2026.02.26 | ₩151,737 | ₩157,372 | ₩145,016 | ₩155,762 | +2.65% | 1.3만 |
|---|
| 2026.02.25 | ₩161,598 | ₩161,799 | ₩149,725 | ₩150,731 | -6.72% | 2만 |
|---|
| 2026.02.24 | ₩148,316 | ₩163,208 | ₩141,876 | ₩159,384 | +7.46% | 1.3만 |
|---|
| 2026.02.23 | ₩154,152 | ₩164,617 | ₩151,938 | ₩157,432 | +2.13% | 1.4만 |
|---|
| 2026.02.20 | ₩185,345 | ₩188,263 | ₩161,397 | ₩162,604 | -12.27% | 2.9만 |
|---|
| 2026.02.19 | ₩170,654 | ₩190,134 | ₩165,019 | ₩184,540 | +8.14% | 4.4만 |
|---|
| 2026.02.18 | ₩165,221 | ₩169,346 | ₩156,587 | ₩165,824 | +0.37% | 2만 |
|---|
| 2026.02.17 | ₩153,146 | ₩166,025 | ₩150,228 | ₩163,007 | +6.44% | 3.1만 |
|---|
| 2026.02.13 | ₩130,607 | ₩144,291 | ₩130,607 | ₩140,870 | +7.86% | 1.1만 |
|---|
| 2026.02.12 | ₩143,285 | ₩143,889 | ₩129,399 | ₩131,412 | -8.29% | 1.4만 |
|---|
| 2026.02.11 | ₩171,057 | ₩171,057 | ₩132,015 | ₩139,663 | -18.35% | 2.8만 |
|---|
| 2026.02.10 | ₩180,716 | ₩183,131 | ₩164,013 | ₩165,482 | -8.43% | 1.5만 |
|---|
| 2026.02.09 | ₩159,988 | ₩180,716 | ₩154,957 | ₩180,716 | +12.96% | 2.9만 |
|---|
| 2026.02.06 | ₩147,209 | ₩160,793 | ₩142,480 | ₩158,781 | +7.86% | 1.8만 |
|---|
| 2026.02.05 | ₩152,341 | ₩162,604 | ₩132,237 | ₩135,497 | -11.06% | 9.2천 |
|---|
| 2026.02.04 | ₩201,645 | ₩204,664 | ₩146,102 | ₩163,208 | -19.06% | 1.4만 |
|---|
| 2026.02.03 | ₩182,930 | ₩201,243 | ₩181,119 | ₩200,881 | +9.81% | 9.1천 |
|---|
| 2026.02.02 | ₩183,332 | ₩189,370 | ₩175,303 | ₩181,722 | -0.88% | 6.5천 |
|---|
| 2026.01.30 | ₩204,463 | ₩211,909 | ₩189,973 | ₩192,187 | -6.00% | 6.1천 |
|---|
| 2026.01.29 | ₩229,618 | ₩235,253 | ₩207,280 | ₩214,102 | -6.76% | 8.7천 |
|---|
| 2026.01.28 | ₩252,359 | ₩257,450 | ₩225,211 | ₩236,259 | -6.38% | 1.4만 |
|---|
| 2026.01.27 | ₩231,832 | ₩241,693 | ₩223,802 | ₩238,875 | +3.04% | 8.4천 |
|---|
| 2026.01.26 | ₩235,857 | ₩238,916 | ₩222,977 | ₩230,826 | -2.13% | 8.1천 |
|---|
| 2026.01.23 | ₩247,529 | ₩248,616 | ₩223,782 | ₩236,863 | -4.31% | 7.8천 |
|---|
| 2026.01.22 | ₩267,049 | ₩267,049 | ₩238,896 | ₩243,907 | -8.67% | 1.2만 |
|---|
| 2026.01.21 | ₩301,663 | ₩301,663 | ₩226,901 | ₩256,585 | -14.94% | 5.2만 |
|---|
| 2026.01.20 | ₩358,011 | ₩396,650 | ₩264,977 | ₩277,715 | -22.43% | 2.2만 |
|---|
| 2026.01.16 | ₩377,934 | ₩432,672 | ₩377,934 | ₩402,667 | +6.54% | 9.1천 |
|---|
| 2026.01.15 | ₩377,129 | ₩384,173 | ₩350,163 | ₩374,916 | -0.59% | 7.3천 |
|---|
| 2026.01.14 | ₩332,856 | ₩383,167 | ₩315,147 | ₩380,349 | +14.27% | 1.1만 |
|---|
| 2026.01.13 | ₩362,036 | ₩364,149 | ₩324,605 | ₩348,352 | -3.78% | 1.4만 |
|---|
| 2026.01.12 | ₩358,615 | ₩368,255 | ₩345,735 | ₩360,627 | +0.56% | 1만 |
|---|
| 2026.01.09 | ₩325,812 | ₩359,621 | ₩316,958 | ₩351,773 | +7.97% | 1.9만 |
|---|
| 2026.01.08 | ₩323,398 | ₩358,615 | ₩298,645 | ₩314,945 | -2.61% | 3.3만 |
|---|
| 2026.01.07 | ₩271,879 | ₩293,614 | ₩264,433 | ₩269,142 | -1.01% | 1.5만 |
|---|
| 2026.01.06 | ₩238,674 | ₩268,458 | ₩236,662 | ₩266,446 | +11.64% | 1.6만 |
|---|
| 2026.01.05 | ₩196,212 | ₩242,498 | ₩196,091 | ₩235,957 | +20.26% | 2만 |
|---|
| 2026.01.02 | ₩169,447 | ₩180,112 | ₩160,994 | ₩178,804 | +5.52% | 4.5천 |
|---|
| 2025.12.31 | ₩162,806 | ₩163,611 | ₩157,593 | ₩160,149 | -1.63% | 1.9천 |
|---|
| 2025.12.30 | ₩165,824 | ₩168,903 | ₩161,196 | ₩162,403 | -2.06% | 3.9천 |
|---|
| 2025.12.29 | ₩174,478 | ₩177,899 | ₩168,642 | ₩171,036 | -1.97% | 4.5천 |
|---|
| 2025.12.26 | ₩187,558 | ₩187,558 | ₩175,685 | ₩179,549 | -4.27% | 3.7천 |
|---|
| 2025.12.24 | ₩188,565 | ₩189,571 | ₩181,119 | ₩188,504 | -0.03% | 4.5천 |
|---|
| 2025.12.23 | ₩178,100 | ₩191,986 | ₩175,886 | ₩188,162 | +5.65% | 1.2만 |
|---|
| 2025.12.22 | ₩173,471 | ₩183,936 | ₩171,258 | ₩181,521 | +4.64% | 1.1만 |
|---|
| 2025.12.19 | ₩150,932 | ₩166,025 | ₩150,932 | ₩164,617 | +9.07% | 4.5천 |
|---|
| 2025.12.18 | ₩152,542 | ₩157,795 | ₩148,920 | ₩150,530 | -1.32% | 4.1천 |
|---|
| 2025.12.17 | ₩155,360 | ₩160,793 | ₩144,090 | ₩145,901 | -6.09% | 3.4천 |
|---|
| 2025.12.16 | ₩155,360 | ₩156,970 | ₩150,731 | ₩153,347 | -1.30% | 2천 |
|---|
| 2025.12.15 | ₩164,214 | ₩164,818 | ₩149,020 | ₩153,548 | -6.50% | 4.1천 |
|---|
| 2025.12.12 | ₩176,088 | ₩176,088 | ₩154,353 | ₩160,391 | -8.91% | 8.4천 |
|---|
| 2025.12.11 | ₩167,837 | ₩179,106 | ₩160,994 | ₩175,484 | +4.56% | 8.9천 |
|---|
| 2025.12.10 | ₩210,299 | ₩210,299 | ₩166,227 | ₩167,837 | -20.19% | 2.5만 |
|---|
| 2025.12.09 | ₩239,077 | ₩244,510 | ₩222,977 | ₩230,222 | -3.70% | 2.1만 |
|---|
| 2025.12.08 | ₩235,253 | ₩235,253 | ₩219,355 | ₩228,813 | -2.74% | 6.6천 |
|---|
| 2025.12.05 | ₩242,900 | ₩242,900 | ₩215,330 | ₩222,374 | -8.45% | 4.8천 |
|---|
| 2025.12.04 | ₩227,002 | ₩245,597 | ₩213,318 | ₩237,185 | +4.49% | 3.1천 |
|---|
| 2025.12.03 | ₩201,243 | ₩213,318 | ₩199,834 | ₩213,197 | +5.94% | 733 |
|---|
| 2025.12.02 | ₩195,206 | ₩204,684 | ₩194,199 | ₩202,853 | +3.92% | 587 |
|---|
| 2025.12.01 | ₩213,116 | ₩214,123 | ₩191,181 | ₩191,181 | -10.29% | 1.1천 |
|---|
| 2025.11.28 | ₩229,820 | ₩232,033 | ₩226,901 | ₩227,002 | -1.23% | 607 |
|---|
| 2025.11.26 | ₩233,039 | ₩233,241 | ₩220,361 | ₩227,747 | -2.27% | 580 |
|---|
| 2025.11.25 | ₩227,002 | ₩227,566 | ₩216,336 | ₩227,566 | +0.25% | 427 |
|---|
| 2025.11.24 | ₩220,562 | ₩233,039 | ₩220,562 | ₩224,648 | +1.85% | 447 |
|---|
| 2025.11.21 | ₩204,081 | ₩217,483 | ₩204,081 | ₩217,483 | +6.57% | 160 |
|---|
| 2025.11.20 | ₩253,164 | ₩253,164 | ₩220,160 | ₩220,200 | -13.02% | 353 |
|---|
| 2025.11.19 | ₩230,826 | ₩238,473 | ₩228,008 | ₩231,389 | +0.24% | 153 |
|---|
| 2025.11.18 | ₩243,102 | ₩243,102 | ₩225,191 | ₩232,577 | -4.33% | 53 |
|---|
| 2025.11.17 | ₩248,837 | ₩250,145 | ₩235,253 | ₩236,863 | -4.81% | 140 |
|---|
| 2025.11.14 | ₩248,736 | ₩259,603 | ₩246,925 | ₩249,038 | +0.12% | 293 |
|---|
| 2025.11.13 | ₩301,865 | ₩301,865 | ₩257,269 | ₩257,269 | -14.77% | 460 |
|---|
| 2025.11.12 | ₩328,026 | ₩328,026 | ₩304,501 | ₩310,498 | -5.34% | 520 |
|---|
| 2025.11.11 | ₩316,354 | ₩321,969 | ₩313,134 | ₩320,037 | +1.16% | 87 |
|---|
| 2025.11.10 | ₩340,503 | ₩344,749 | ₩316,072 | ₩332,353 | -2.39% | 253 |
|---|
| 2025.11.07 | ₩306,091 | ₩330,844 | ₩286,973 | ₩324,182 | +5.91% | 987 |
|---|
| 2025.11.06 | ₩347,547 | ₩347,547 | ₩316,958 | ₩322,613 | -7.17% | 273 |
|---|
| 2025.11.05 | ₩382,362 | ₩390,432 | ₩369,784 | ₩369,784 | -3.29% | 207 |
|---|
| 2025.11.04 | ₩385,582 | ₩402,406 | ₩385,582 | ₩402,406 | +4.36% | 160 |
|---|
| 2025.11.03 | ₩409,530 | ₩421,202 | ₩408,020 | ₩408,020 | -0.37% | 327 |
|---|
| 2025.10.31 | ₩418,585 | ₩419,189 | ₩391,015 | ₩411,622 | -1.66% | 240 |
|---|
| 2025.10.30 | ₩418,887 | ₩422,409 | ₩399,266 | ₩403,633 | -3.64% | 527 |
|---|
| 2025.10.29 | ₩441,326 | ₩469,701 | ₩435,590 | ₩438,005 | -0.75% | 3천 |
|---|
| 2025.10.28 | ₩453,803 | ₩494,696 | ₩435,450 | ₩436,798 | -3.75% | 1.4천 |
|---|
| 2025.10.27 | ₩473,122 | ₩475,940 | ₩431,264 | ₩437,683 | -7.49% | 1.1천 |
|---|
| 2025.10.24 | ₩411,139 | ₩436,496 | ₩410,033 | ₩434,544 | +5.69% | 1천 |
|---|