시장 데이터를 불러오는 중
전체 종목
Defiance Daily Target 2X Short AMD ETF 과거 주가
Defiance Daily Target 2X Short AMD ETF · DAMD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Defiance Daily Target 2X Short AMD ETF · DAMD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩11,191 | ₩11,978 | ₩11,191 | ₩11,898 | +6.32% | 212.8만 |
| 2026.10.08 | ₩10,858 | ₩11,678 | ₩10,691 | ₩11,431 | +5.28% | 429.9만 |
| 2026.10.07 | ₩10,978 | ₩11,018 | ₩10,538 | ₩10,604 | -3.40% | 499.1만 |
| 2026.10.06 | ₩10,564 | ₩11,245 | ₩10,177 | ₩10,511 | -0.51% | 613.9만 |
| 2026.10.05 | ₩11,164 | ₩11,525 | ₩11,071 | ₩11,111 | -0.48% | 211만 |
| 2026.10.02 | ₩10,964 | ₩11,251 | ₩10,611 | ₩11,044 | +0.73% | 558.3만 |
| 2026.10.01 | ₩11,858 | ₩12,285 | ₩11,605 | ₩11,738 | -1.01% | 342.2만 |
| 2026.09.30 | ₩11,938 | ₩12,338 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,778 |
| ₩11,885 |
| -0.45% |
| 281.5만 |
| 2026.09.29 | ₩11,685 | ₩12,138 | ₩11,405 | ₩12,045 | +3.08% | 350.8만 |
|---|
| 2026.09.28 | ₩11,438 | ₩12,452 | ₩11,298 | ₩12,032 | +5.19% | 521.6만 |
|---|
| 2026.09.25 | ₩11,098 | ₩11,418 | ₩10,944 | ₩11,231 | +1.20% | 509.9만 |
|---|
| 2026.09.24 | ₩12,392 | ₩12,418 | ₩11,231 | ₩11,311 | -8.72% | 729.4만 |
|---|
| 2026.09.23 | ₩11,565 | ₩12,085 | ₩11,485 | ₩11,831 | +2.31% | 449.1만 |
|---|
| 2026.09.22 | ₩12,165 | ₩12,165 | ₩11,498 | ₩11,511 | -5.37% | 611.8만 |
|---|
| 2026.09.21 | ₩13,512 | ₩13,592 | ₩11,791 | ₩11,831 | -12.44% | 966.6만 |
|---|
| 2026.09.18 | ₩15,433 | ₩15,806 | ₩14,739 | ₩14,739 | -4.49% | 225.2만 |
|---|
| 2026.09.17 | ₩16,380 | ₩16,780 | ₩15,157 | ₩15,580 | -4.89% | 406.8만 |
|---|
| 2026.09.16 | ₩17,567 | ₩18,327 | ₩16,793 | ₩17,847 | +1.59% | 233.2만 |
|---|
| 2026.09.15 | ₩18,661 | ₩18,981 | ₩17,740 | ₩18,447 | -1.14% | 130.8만 |
|---|
| 2026.09.14 | ₩19,755 | ₩20,188 | ₩18,981 | ₩19,288 | -2.36% | 222.1만 |
|---|
| 2026.09.11 | ₩18,127 | ₩18,834 | ₩17,407 | ₩17,740 | -2.13% | 181.7만 |
|---|
| 2026.09.10 | ₩18,367 | ₩18,714 | ₩17,887 | ₩18,688 | +1.74% | 193.2만 |
|---|
| 2026.09.09 | ₩18,674 | ₩18,674 | ₩17,140 | ₩17,474 | -6.43% | 239.8만 |
|---|
| 2026.09.08 | ₩20,141 | ₩20,342 | ₩18,141 | ₩18,674 | -7.28% | 330.7만 |
|---|
| 2026.09.04 | ₩22,809 | ₩23,209 | ₩20,942 | ₩21,075 | -7.60% | 279.2만 |
|---|
| 2026.09.03 | ₩23,476 | ₩24,943 | ₩22,943 | ₩23,343 | -0.57% | 310.8만 |
|---|
| 2026.09.02 | ₩23,076 | ₩23,743 | ₩22,676 | ₩23,209 | +0.58% | 220만 |
|---|
| 2026.09.01 | ₩22,943 | ₩23,716 | ₩22,809 | ₩22,943 | 0.00% | 357.5만 |
|---|
| 2026.08.31 | ₩22,409 | ₩22,542 | ₩21,475 | ₩22,009 | -1.79% | 270.2만 |
|---|
| 2026.08.28 | ₩21,875 | ₩22,409 | ₩21,209 | ₩22,276 | +1.83% | 258.4만 |
|---|
| 2026.08.27 | ₩21,075 | ₩22,009 | ₩20,942 | ₩21,475 | +1.90% | 299.5만 |
|---|
| 2026.08.26 | ₩21,609 | ₩21,609 | ₩20,141 | ₩21,075 | -2.47% | 211.8만 |
|---|
| 2026.08.25 | ₩21,742 | ₩22,142 | ₩21,075 | ₩21,342 | -1.84% | 385.3만 |
|---|
| 2026.08.24 | ₩22,542 | ₩24,010 | ₩22,542 | ₩23,476 | +4.14% | 245.8만 |
|---|
| 2026.08.21 | ₩21,742 | ₩23,076 | ₩21,609 | ₩21,875 | +0.61% | 211.6만 |
|---|
| 2026.08.20 | ₩22,676 | ₩23,209 | ₩21,742 | ₩22,276 | -1.76% | 270.1만 |
|---|
| 2026.08.19 | ₩20,808 | ₩22,943 | ₩20,808 | ₩22,542 | +8.33% | 333만 |
|---|
| 2026.08.18 | ₩20,675 | ₩21,875 | ₩20,408 | ₩21,075 | +1.94% | 248.7만 |
|---|
| 2026.08.17 | ₩18,808 | ₩19,541 | ₩18,541 | ₩19,475 | +3.55% | 215.5만 |
|---|
| 2026.08.14 | ₩21,075 | ₩21,609 | ₩18,741 | ₩18,808 | -10.76% | 454.7만 |
|---|
| 2026.08.13 | ₩21,609 | ₩21,742 | ₩20,275 | ₩21,475 | -0.62% | 320.5만 |
|---|
| 2026.08.12 | ₩21,342 | ₩21,875 | ₩20,808 | ₩21,475 | +0.63% | 233.3만 |
|---|
| 2026.08.11 | ₩22,276 | ₩23,543 | ₩22,276 | ₩22,409 | +0.60% | 351.1만 |
|---|
| 2026.08.10 | ₩22,142 | ₩22,943 | ₩21,609 | ₩22,809 | +3.01% | 261.4만 |
|---|
| 2026.08.07 | ₩20,275 | ₩22,276 | ₩20,275 | ₩21,742 | +7.24% | 566.3만 |
|---|
| 2026.08.06 | ₩22,676 | ₩22,916 | ₩20,475 | ₩21,075 | -7.06% | 597.5만 |
|---|
| 2026.08.05 | ₩21,742 | ₩22,142 | ₩20,275 | ₩21,875 | +0.61% | 660.4만 |
|---|
| 2026.08.04 | ₩20,408 | ₩20,542 | ₩18,141 | ₩19,074 | -6.54% | 665.7만 |
|---|
| 2026.08.03 | ₩24,543 | ₩25,077 | ₩21,609 | ₩22,276 | -9.24% | 469.2만 |
|---|
| 2026.07.31 | ₩19,875 | ₩23,076 | ₩19,408 | ₩22,943 | +15.44% | 520.8만 |
|---|
| 2026.07.30 | ₩25,610 | ₩26,077 | ₩20,408 | ₩22,276 | -13.02% | 703만 |
|---|
| 2026.07.29 | ₩27,478 | ₩30,679 | ₩26,731 | ₩30,012 | +9.22% | 816.6만 |
|---|
| 2026.07.28 | ₩25,877 | ₩28,211 | ₩25,344 | ₩26,944 | +4.12% | 772.2만 |
|---|
| 2026.07.27 | ₩20,675 | ₩24,677 | ₩20,542 | ₩23,209 | +12.26% | 654.8만 |
|---|
| 2026.07.24 | ₩19,341 | ₩21,342 | ₩19,074 | ₩20,942 | +8.28% | 839.6만 |
|---|
| 2026.07.23 | ₩19,475 | ₩20,808 | ₩18,674 | ₩19,875 | +2.05% | 715만 |
|---|
| 2026.07.22 | ₩20,675 | ₩20,675 | ₩18,407 | ₩18,808 | -9.03% | 542만 |
|---|
| 2026.07.21 | ₩21,209 | ₩21,475 | ₩19,208 | ₩19,475 | -8.18% | 632.4만 |
|---|
| 2026.07.20 | ₩21,875 | ₩23,343 | ₩21,342 | ₩23,209 | +6.10% | 716.7만 |
|---|
| 2026.07.17 | ₩25,744 | ₩27,344 | ₩23,076 | ₩24,010 | -6.74% | 757만 |
|---|
| 2026.07.16 | ₩22,809 | ₩24,276 | ₩22,009 | ₩23,610 | +3.51% | 656.4만 |
|---|
| 2026.07.15 | ₩19,341 | ₩22,676 | ₩19,074 | ₩21,209 | +9.66% | 520.5만 |
|---|
| 2026.07.14 | ₩18,274 | ₩20,008 | ₩17,874 | ₩19,875 | +8.76% | 510.2만 |
|---|
| 2026.07.13 | ₩20,675 | ₩21,475 | ₩19,741 | ₩20,808 | +0.65% | 471.9만 |
|---|
| 2026.07.10 | ₩20,408 | ₩20,608 | ₩19,208 | ₩19,208 | -5.88% | 336.6만 |
|---|
| 2026.07.09 | ₩20,942 | ₩21,075 | ₩19,074 | ₩20,008 | -4.46% | 501.1만 |
|---|
| 2026.07.08 | ₩23,876 | ₩24,410 | ₩22,142 | ₩22,676 | -5.03% | 339.3만 |
|---|
| 2026.07.07 | ₩22,809 | ₩23,743 | ₩22,142 | ₩22,676 | -0.58% | 352.6만 |
|---|
| 2026.07.06 | ₩21,875 | ₩22,409 | ₩18,407 | ₩20,275 | -7.32% | 555.5만 |
|---|
| 2026.07.02 | ₩21,609 | ₩24,276 | ₩20,942 | ₩23,343 | +8.02% | 329.8만 |
|---|
| 2026.07.01 | ₩20,275 | ₩21,609 | ₩19,875 | ₩21,342 | +5.26% | 220.6만 |
|---|
| 2026.06.30 | ₩21,742 | ₩21,875 | ₩18,541 | ₩18,808 | -13.50% | 347.8만 |
|---|
| 2026.06.29 | ₩23,743 | ₩26,277 | ₩22,076 | ₩22,142 | -6.74% | 260.5만 |
|---|
| 2026.06.26 | ₩24,210 | ₩25,610 | ₩23,636 | ₩24,143 | -0.28% | 240만 |
|---|
| 2026.06.25 | ₩22,009 | ₩25,344 | ₩21,475 | ₩23,076 | +4.85% | 274.5만 |
|---|
| 2026.06.24 | ₩24,010 | ₩25,744 | ₩23,743 | ₩24,276 | +1.11% | 273.1만 |
|---|
| 2026.06.23 | ₩25,077 | ₩25,143 | ₩23,476 | ₩24,143 | -3.72% | 229.4만 |
|---|
| 2026.06.22 | ₩22,276 | ₩23,063 | ₩20,808 | ₩21,742 | -2.40% | 179.2만 |
|---|
| 2026.06.18 | ₩23,343 | ₩24,010 | ₩22,676 | ₩22,943 | -1.71% | 150.7만 |
|---|
| 2026.06.17 | ₩23,610 | ₩25,877 | ₩23,343 | ₩25,477 | +7.91% | 181.9만 |
|---|
| 2026.06.16 | ₩22,609 | ₩25,877 | ₩22,542 | ₩25,744 | +13.86% | 195.7만 |
|---|
| 2026.06.15 | ₩23,876 | ₩24,143 | ₩21,475 | ₩22,676 | -5.03% | 223.6만 |
|---|
| 2026.06.12 | ₩27,744 | ₩28,278 | ₩25,077 | ₩26,277 | -5.29% | 228.9만 |
|---|
| 2026.06.11 | ₩32,947 | ₩33,614 | ₩28,678 | ₩29,078 | -11.74% | 223.2만 |
|---|
| 2026.06.10 | ₩32,546 | ₩35,014 | ₩31,146 | ₩34,414 | +5.74% | 234.1만 |
|---|
| 2026.06.09 | ₩28,145 | ₩36,081 | ₩28,011 | ₩31,346 | +11.37% | 233.8만 |
|---|
| 2026.06.08 | ₩30,412 | ₩31,479 | ₩28,945 | ₩29,612 | -2.63% | 150.6만 |
|---|
| 2026.06.05 | ₩29,612 | ₩33,347 | ₩28,945 | ₩32,947 | +11.26% | 225.2만 |
|---|
| 2026.06.04 | ₩28,011 | ₩29,345 | ₩26,277 | ₩27,211 | -2.86% | 196만 |
|---|
| 2026.06.03 | ₩26,277 | ₩27,344 | ₩24,943 | ₩25,344 | -3.55% | 206만 |
|---|
| 2026.06.02 | ₩29,212 | ₩29,612 | ₩27,478 | ₩27,478 | -5.94% | 123.8만 |
|---|
| 2026.06.01 | ₩29,879 | ₩31,413 | ₩28,011 | ₩28,945 | -3.12% | 210.3만 |
|---|
| 2026.05.29 | ₩27,744 | ₩29,612 | ₩27,611 | ₩28,278 | +1.92% | 118.2만 |
|---|
| 2026.05.28 | ₩30,546 | ₩31,079 | ₩26,944 | ₩28,011 | -8.30% | 241.8만 |
|---|
| 2026.05.27 | ₩29,212 | ₩31,879 | ₩29,145 | ₩30,679 | +5.02% | 166.2만 |
|---|
| 2026.05.26 | ₩32,680 | ₩33,347 | ₩29,345 | ₩29,745 | -8.98% | 245.4만 |
|---|
| 2026.05.22 | ₩34,881 | ₩36,281 | ₩32,947 | ₩35,348 | +1.34% | 157.8만 |
|---|
| 2026.05.21 | ₩39,483 | ₩41,470 | ₩38,015 | ₩38,282 | -3.04% | 132만 |
|---|
| 2026.05.20 | ₩43,084 | ₩43,417 | ₩38,415 | ₩38,682 | -10.22% | 177.9만 |
|---|
| 2026.05.19 | ₩46,552 | ₩50,554 | ₩43,084 | ₩46,019 | -1.15% | 152.6만 |
|---|
| 2026.05.18 | ₩42,951 | ₩46,819 | ₩40,950 | ₩44,685 | +4.04% | 166.7만 |
|---|
| 2026.05.15 | ₩42,417 | ₩44,151 | ₩41,483 | ₩44,018 | +3.77% | 159.4만 |
|---|
| 2026.05.14 | ₩41,350 | ₩42,030 | ₩38,949 | ₩39,616 | -4.19% | 120.6만 |
|---|
| 2026.05.13 | ₩38,149 | ₩42,684 | ₩37,949 | ₩40,416 | +5.94% | 124만 |
|---|
| 2026.05.12 | ₩39,749 | ₩43,484 | ₩38,015 | ₩39,749 | 0.00% | 252.4만 |
|---|
| 2026.05.11 | ₩37,882 | ₩39,483 | ₩36,281 | ₩38,015 | +0.35% | 202.3만 |
|---|
| 2026.05.08 | ₩47,753 | ₩47,753 | ₩38,549 | ₩38,816 | -18.72% | 275.4만 |
|---|
| 2026.05.07 | ₩48,419 | ₩51,888 | ₩47,219 | ₩50,154 | +3.58% | 195.6만 |
|---|
| 2026.05.06 | ₩52,421 | ₩55,489 | ₩43,618 | ₩47,219 | -9.92% | 511.6만 |
|---|
| 2026.05.05 | ₩76,831 | ₩80,232 | ₩73,363 | ₩75,097 | -2.26% | 186만 |
|---|
| 2026.05.04 | ₩74,297 | ₩83,060 | ₩73,763 | ₩81,766 | +10.05% | 60만 |
|---|
| 2026.05.01 | ₩77,898 | ₩78,832 | ₩73,363 | ₩74,030 | -4.97% | 65.8만 |
|---|
| 2026.04.30 | ₩83,233 | ₩87,769 | ₩76,831 | ₩77,098 | -7.37% | 61.3만 |
|---|
| 2026.04.29 | ₩91,770 | ₩96,039 | ₩83,900 | ₩85,501 | -6.83% | 46.9만 |
|---|
| 2026.04.28 | ₩99,240 | ₩100,307 | ₩91,237 | ₩93,504 | -5.78% | 76.2만 |
|---|
| 2026.04.27 | ₩82,166 | ₩90,236 | ₩80,966 | ₩87,502 | +6.49% | 81만 |
|---|
| 2026.04.24 | ₩89,903 | ₩91,103 | ₩77,765 | ₩81,366 | -9.50% | 174.1만 |
|---|
| 2026.04.23 | ₩115,647 | ₩116,980 | ₩109,311 | ₩112,979 | -2.31% | 32.8만 |
|---|
| 2026.04.22 | ₩126,051 | ₩130,319 | ₩114,046 | ₩114,446 | -9.21% | 34.6만 |
|---|
| 2026.04.21 | ₩140,190 | ₩140,190 | ₩130,452 | ₩131,920 | -5.90% | 18.9만 |
|---|
| 2026.04.20 | ₩135,788 | ₩144,458 | ₩129,519 | ₩141,657 | +4.32% | 12.7만 |
|---|
| 2026.04.17 | ₩138,456 | ₩142,377 | ₩136,855 | ₩138,322 | -0.10% | 12.2만 |
|---|
| 2026.04.16 | ₩154,996 | ₩159,477 | ₩137,455 | ₩139,256 | -10.15% | 24만 |
|---|
| 2026.04.15 | ₩168,601 | ₩171,936 | ₩163,933 | ₩164,199 | -2.61% | 2.6만 |
|---|
| 2026.04.14 | ₩175,404 | ₩181,673 | ₩167,534 | ₩168,068 | -4.18% | 2.6만 |
|---|
| 2026.04.13 | ₩183,407 | ₩186,742 | ₩179,339 | ₩180,072 | -1.82% | 2.1만 |
|---|
| 2026.04.10 | ₩193,011 | ₩193,011 | ₩175,604 | ₩183,674 | -4.84% | 5.3만 |
|---|
| 2026.04.09 | ₩206,750 | ₩206,750 | ₩195,945 | ₩197,680 | -4.39% | 2.9만 |
|---|
| 2026.04.08 | ₩204,082 | ₩214,753 | ₩201,481 | ₩205,283 | +0.59% | 3.5만 |
|---|
| 2026.04.07 | ₩233,694 | ₩239,256 | ₩225,691 | ₩226,625 | -3.03% | 2.9만 |
|---|
| 2026.04.06 | ₩229,426 | ₩233,827 | ₩215,940 | ₩229,559 | +0.06% | 2.2만 |
|---|
| 2026.04.02 | ₩266,774 | ₩274,777 | ₩234,494 | ₩234,895 | -11.95% | 2.9만 |
|---|
| 2026.04.01 | ₩259,571 | ₩260,305 | ₩242,898 | ₩252,101 | -2.88% | 2.2만 |
|---|
| 2026.03.31 | ₩284,248 | ₩290,517 | ₩269,442 | ₩269,442 | -5.21% | 1.7만 |
|---|
| 2026.03.30 | ₩273,844 | ₩300,974 | ₩254,369 | ₩291,584 | +6.48% | 2.7만 |
|---|
| 2026.03.27 | ₩275,978 | ₩286,782 | ₩273,043 | ₩276,244 | +0.10% | 2.1만 |
|---|
| 2026.03.26 | ₩240,497 | ₩271,976 | ₩235,308 | ₩271,443 | +12.87% | 7.1만 |
|---|
| 2026.03.25 | ₩257,570 | ₩257,570 | ₩233,694 | ₩236,095 | -8.34% | 7.4만 |
|---|
| 2026.03.24 | ₩283,447 | ₩290,517 | ₩273,310 | ₩275,311 | -2.87% | 1.8만 |
|---|
| 2026.03.23 | ₩273,844 | ₩285,715 | ₩268,108 | ₩283,981 | +3.70% | 1.3만 |
|---|
| 2026.03.20 | ₩275,177 | ₩295,185 | ₩274,777 | ₩287,182 | +4.36% | 9.6천 |
|---|
| 2026.03.19 | ₩308,791 | ₩312,606 | ₩264,640 | ₩264,640 | -14.30% | 1.2만 |
|---|
| 2026.03.18 | ₩304,523 | ₩305,323 | ₩283,447 | ₩293,852 | -3.50% | 1.5만 |
|---|
| 2026.03.17 | ₩303,989 | ₩306,123 | ₩295,052 | ₩303,589 | -0.13% | 9.3천 |
|---|
| 2026.03.16 | ₩301,721 | ₩305,056 | ₩291,451 | ₩303,055 | +0.44% | 1.6만 |
|---|
| 2026.03.13 | ₩304,256 | ₩316,127 | ₩294,919 | ₩313,059 | +2.89% | 1.4만 |
|---|
| 2026.03.12 | ₩289,450 | ₩302,788 | ₩283,981 | ₩298,787 | +3.23% | 1.5만 |
|---|
| 2026.03.11 | ₩278,112 | ₩283,714 | ₩268,775 | ₩279,579 | +0.53% | 1.2만 |
|---|
| 2026.03.10 | ₩287,582 | ₩288,116 | ₩276,111 | ₩285,582 | -0.70% | 2.8만 |
|---|
| 2026.03.09 | ₩329,933 | ₩329,933 | ₩284,915 | ₩285,848 | -13.36% | 2.3만 |
|---|
| 2026.03.06 | ₩313,326 | ₩323,864 | ₩297,453 | ₩321,169 | +2.50% | 1.4만 |
|---|
| 2026.03.05 | ₩305,323 | ₩312,526 | ₩288,516 | ₩297,720 | -2.49% | 2만 |
|---|
| 2026.03.04 | ₩325,598 | ₩325,731 | ₩291,451 | ₩291,451 | -10.49% | 2만 |
|---|
| 2026.03.03 | ₩326,398 | ₩339,203 | ₩322,797 | ₩329,999 | +1.10% | 1.6만 |
|---|
| 2026.03.02 | ₩318,128 | ₩332,534 | ₩306,523 | ₩307,190 | -3.44% | 2.2만 |
|---|
| 2026.02.27 | ₩304,763 | ₩309,431 | ₩298,787 | ₩300,788 | -1.30% | 1.4만 |
|---|
| 2026.02.26 | ₩282,180 | ₩297,453 | ₩282,180 | ₩291,984 | +3.47% | 1.8만 |
|---|
| 2026.02.25 | ₩263,439 | ₩275,311 | ₩260,238 | ₩273,310 | +3.75% | 2.5만 |
|---|
| 2026.02.24 | ₩273,443 | ₩289,583 | ₩257,037 | ₩266,774 | -2.44% | 12.2만 |
|---|
| 2026.02.23 | ₩320,529 | ₩331,147 | ₩314,393 | ₩322,530 | +0.62% | 3.1만 |
|---|
| 2026.02.20 | ₩308,924 | ₩316,127 | ₩297,987 | ₩313,326 | +1.42% | 2.1만 |
|---|
| 2026.02.19 | ₩313,459 | ₩316,661 | ₩300,388 | ₩302,388 | -3.53% | 2.6만 |
|---|
| 2026.02.18 | ₩314,793 | ₩327,198 | ₩303,856 | ₩312,126 | -0.85% | 2.7만 |
|---|
| 2026.02.17 | ₩304,923 | ₩326,531 | ₩297,720 | ₩303,589 | -0.44% | 6만 |
|---|
| 2026.02.13 | ₩300,254 | ₩300,388 | ₩284,648 | ₩292,104 | -2.71% | 1.7만 |
|---|
| 2026.02.12 | ₩269,975 | ₩298,520 | ₩264,053 | ₩295,319 | +9.39% | 2.6만 |
|---|
| 2026.02.11 | ₩265,574 | ₩286,915 | ₩260,638 | ₩275,444 | +3.72% | 3.1만 |
|---|
| 2026.02.10 | ₩271,576 | ₩276,111 | ₩261,839 | ₩275,978 | +1.62% | 1.3만 |
|---|
| 2026.02.09 | ₩296,386 | ₩301,815 | ₩265,840 | ₩270,242 | -8.82% | 1.5만 |
|---|
| 2026.02.06 | ₩328,666 | ₩334,401 | ₩288,449 | ₩291,851 | -11.20% | 2.4만 |
|---|
| 2026.02.05 | ₩324,397 | ₩354,809 | ₩311,992 | ₩348,540 | +7.44% | 4.2만 |
|---|
| 2026.02.04 | ₩294,385 | ₩325,464 | ₩287,983 | ₩324,130 | +10.10% | 6.8만 |
|---|
| 2026.02.03 | ₩225,691 | ₩249,700 | ₩221,422 | ₩240,764 | +6.68% | 5.3만 |
|---|
| 2026.02.02 | ₩256,103 | ₩257,704 | ₩225,037 | ₩232,894 | -9.06% | 2.5만 |
|---|
| 2026.01.30 | ₩252,368 | ₩256,370 | ₩237,562 | ₩253,435 | +0.42% | 1.8만 |
|---|
| 2026.01.29 | ₩221,823 | ₩244,965 | ₩210,885 | ₩225,557 | +1.68% | 2.7만 |
|---|
| 2026.01.28 | ₩221,689 | ₩228,359 | ₩216,487 | ₩224,490 | +1.26% | 1.6만 |
|---|
| 2026.01.27 | ₩225,491 | ₩232,560 | ₩219,555 | ₩224,757 | -0.33% | 1.6만 |
|---|
| 2026.01.26 | ₩217,954 | ₩229,159 | ₩215,687 | ₩227,425 | +4.35% | 2.3만 |
|---|
| 2026.01.23 | ₩209,418 | ₩219,488 | ₩202,241 | ₩213,152 | +1.78% | 4.9만 |
|---|
| 2026.01.22 | ₩226,758 | ₩236,095 | ₩219,822 | ₩223,557 | -1.41% | 2.7만 |
|---|
| 2026.01.21 | ₩262,906 | ₩262,906 | ₩224,877 | ₩231,026 | -12.13% | 7.3만 |
|---|
| 2026.01.20 | ₩287,449 | ₩287,582 | ₩256,103 | ₩273,443 | -4.87% | 1.5만 |
|---|
| 2026.01.16 | ₩272,643 | ₩280,246 | ₩267,508 | ₩273,177 | +0.20% | 9.9천 |
|---|
| 2026.01.15 | ₩287,716 | ₩287,716 | ₩256,103 | ₩284,114 | -1.25% | 4만 |
|---|
| 2026.01.14 | ₩310,792 | ₩317,194 | ₩293,852 | ₩295,052 | -5.06% | 1.9만 |
|---|
| 2026.01.13 | ₩321,463 | ₩321,463 | ₩295,586 | ₩298,387 | -7.18% | 3.1만 |
|---|
| 2026.01.12 | ₩369,749 | ₩374,284 | ₩339,337 | ₩344,272 | -6.89% | 4.7천 |
|---|
| 2026.01.09 | ₩358,678 | ₩362,679 | ₩348,807 | ₩362,679 | +1.12% | 2.3천 |
|---|
| 2026.01.08 | ₩339,470 | ₩360,678 | ₩339,470 | ₩355,436 | +4.70% | 4.5천 |
|---|
| 2026.01.07 | ₩338,630 | ₩348,273 | ₩336,669 | ₩339,603 | +0.29% | 5.7천 |
|---|
| 2026.01.06 | ₩304,122 | ₩335,068 | ₩304,122 | ₩326,505 | +7.36% | 7.7천 |
|---|
| 2026.01.05 | ₩282,780 | ₩308,791 | ₩277,978 | ₩307,857 | +8.87% | 6.7천 |
|---|
| 2026.01.02 | ₩313,459 | ₩313,459 | ₩291,184 | ₩301,548 | -3.80% | 5.2천 |
|---|
| 2025.12.31 | ₩327,865 | ₩330,133 | ₩320,262 | ₩329,706 | +0.56% | 2.3천 |
|---|
| 2025.12.30 | ₩326,131 | ₩328,666 | ₩324,264 | ₩328,012 | +0.58% | 1.4천 |
|---|
| 2025.12.29 | ₩341,738 | ₩341,738 | ₩324,797 | ₩326,465 | -4.47% | 2.3천 |
|---|
| 2025.12.26 | ₩326,265 | ₩331,867 | ₩324,864 | ₩327,518 | +0.38% | 1.1천 |
|---|
| 2025.12.24 | ₩324,130 | ₩329,466 | ₩323,063 | ₩327,358 | +1.00% | 890 |
|---|
| 2025.12.23 | ₩334,668 | ₩334,668 | ₩325,198 | ₩328,719 | -1.78% | 3천 |
|---|
| 2025.12.22 | ₩312,392 | ₩331,067 | ₩312,392 | ₩327,465 | +4.82% | 5.4천 |
|---|
| 2025.12.19 | ₩367,748 | ₩367,748 | ₩326,398 | ₩331,507 | -9.85% | 1만 |
|---|
| 2025.12.18 | ₩366,814 | ₩379,753 | ₩358,277 | ₩379,353 | +3.42% | 7.7천 |
|---|
| 2025.12.17 | ₩349,861 | ₩392,425 | ₩349,861 | ₩390,824 | +11.71% | 5천 |
|---|
| 2025.12.16 | ₩362,813 | ₩366,681 | ₩351,275 | ₩356,543 | -1.73% | 4.9천 |
|---|
| 2025.12.15 | ₩339,870 | ₩361,479 | ₩334,801 | ₩360,145 | +5.97% | 8.7천 |
|---|
| 2025.12.12 | ₩325,198 | ₩352,008 | ₩315,860 | ₩348,434 | +7.15% | 9.4천 |
|---|
| 2025.12.11 | ₩334,668 | ₩349,474 | ₩317,594 | ₩319,195 | -4.62% | 7.7천 |
|---|
| 2025.12.10 | ₩317,594 | ₩324,130 | ₩314,793 | ₩317,474 | -0.04% | 3.6천 |
|---|
| 2025.12.09 | ₩323,997 | ₩327,065 | ₩308,284 | ₩317,461 | -2.02% | 2.8천 |
|---|
| 2025.12.08 | ₩321,516 | ₩326,398 | ₩311,619 | ₩320,115 | -0.44% | 4천 |
|---|
| 2025.12.05 | ₩331,333 | ₩331,333 | ₩313,459 | ₩327,999 | -1.01% | 4.8천 |
|---|
| 2025.12.04 | ₩332,801 | ₩339,603 | ₩324,397 | ₩335,335 | +0.76% | 4천 |
|---|
| 2025.12.03 | ₩332,134 | ₩347,073 | ₩328,305 | ₩329,613 | -0.76% | 6.7천 |
|---|
| 2025.12.02 | ₩318,128 | ₩338,269 | ₩306,390 | ₩337,843 | +6.20% | 6.7천 |
|---|
| 2025.12.01 | ₩340,537 | ₩340,537 | ₩319,995 | ₩323,730 | -4.94% | 5천 |
|---|
| 2025.11.28 | ₩333,334 | ₩339,603 | ₩329,479 | ₩329,599 | -1.12% | 5.8천 |
|---|
| 2025.11.26 | ₩353,742 | ₩365,347 | ₩336,669 | ₩342,004 | -3.32% | 1만 |
|---|
| 2025.11.25 | ₩384,021 | ₩405,630 | ₩369,015 | ₩369,749 | -3.72% | 1.7만 |
|---|
| 2025.11.24 | ₩370,282 | ₩370,282 | ₩336,669 | ₩341,738 | -7.71% | 7천 |
|---|
| 2025.11.21 | ₩367,081 | ₩415,100 | ₩367,081 | ₩384,555 | +4.76% | 1.6만 |
|---|
| 2025.11.20 | ₩296,519 | ₩376,712 | ₩296,253 | ₩376,712 | +27.04% | 6.9천 |
|---|
| 2025.11.19 | ₩308,524 | ₩339,603 | ₩294,385 | ₩323,824 | +4.96% | 4.9천 |
|---|
| 2025.11.18 | ₩293,451 | ₩319,542 | ₩291,184 | ₩306,363 | +4.40% | 6.1천 |
|---|
| 2025.11.17 | ₩279,713 | ₩289,170 | ₩265,173 | ₩284,448 | +1.69% | 1.7천 |
|---|
| 2025.11.14 | ₩278,712 | ₩291,317 | ₩258,571 | ₩269,922 | -3.15% | 1천 |
|---|