시장 데이터를 불러오는 중
전체 종목
Defiance Daily Target 2X Long HIMS ETF 과거 주가
Defiance Daily Target 2X Long HIMS ETF · HIMZ · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Defiance Daily Target 2X Long HIMS ETF · HIMZ · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,132 | ₩40,080 | ₩32,958 | ₩38,968 | +17.61% | 97.7만 |
| 2026.10.08 | ₩35,631 | ₩36,181 | ₩31,035 | ₩32,387 | -9.10% | 67.5만 |
| 2026.10.07 | ₩34,465 | ₩36,891 | ₩34,238 | ₩36,073 | +4.67% | 17.5만 |
| 2026.10.06 | ₩37,346 | ₩37,521 | ₩35,028 | ₩35,833 | -4.05% | 44.4만 |
| 2026.10.05 | ₩34,666 | ₩37,373 | ₩34,666 | ₩36,650 | +5.72% | 22.8만 |
| 2026.10.02 | ₩37,333 | ₩38,820 | ₩33,769 | ₩34,934 | -6.42% | 40.3만 |
| 2026.10.01 | ₩37,052 | ₩37,078 | ₩34,037 | ₩35,564 | -4.01% | 35.6만 |
| 2026.09.30 | ₩35,390 | ₩39,866 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,877 |
| +4.20% |
| 40.6만 |
| 2026.09.29 | ₩35,444 | ₩36,891 | ₩33,447 | ₩34,439 | -2.84% | 13.1만 |
|---|
| 2026.09.28 | ₩35,216 | ₩36,181 | ₩33,783 | ₩34,532 | -1.94% | 14.6만 |
|---|
| 2026.09.25 | ₩36,154 | ₩36,998 | ₩34,197 | ₩36,288 | +0.37% | 21.9만 |
|---|
| 2026.09.24 | ₩32,830 | ₩36,784 | ₩31,289 | ₩35,779 | +8.98% | 51.5만 |
|---|
| 2026.09.23 | ₩39,504 | ₩40,375 | ₩33,742 | ₩34,010 | -13.91% | 28.5만 |
|---|
| 2026.09.22 | ₩37,842 | ₩42,546 | ₩36,181 | ₩39,062 | +3.22% | 39.4만 |
|---|
| 2026.09.21 | ₩34,171 | ₩36,920 | ₩33,715 | ₩36,529 | +6.90% | 39.9만 |
|---|
| 2026.09.18 | ₩35,377 | ₩35,511 | ₩32,616 | ₩33,299 | -5.87% | 40.7만 |
|---|
| 2026.09.17 | ₩35,082 | ₩35,511 | ₩32,546 | ₩33,113 | -5.61% | 25.2만 |
|---|
| 2026.09.16 | ₩33,152 | ₩34,630 | ₩32,355 | ₩33,541 | +1.17% | 18.4만 |
|---|
| 2026.09.15 | ₩34,372 | ₩36,403 | ₩32,978 | ₩33,072 | -3.78% | 28.6만 |
|---|
| 2026.09.14 | ₩32,053 | ₩36,985 | ₩31,825 | ₩35,497 | +10.74% | 45.3만 |
|---|
| 2026.09.11 | ₩31,959 | ₩32,663 | ₩30,633 | ₩32,402 | +1.38% | 17.7만 |
|---|
| 2026.09.10 | ₩32,093 | ₩33,715 | ₩31,705 | ₩32,308 | +0.67% | 16.2만 |
|---|
| 2026.09.09 | ₩34,157 | ₩34,479 | ₩31,959 | ₩33,661 | -1.45% | 29.9만 |
|---|
| 2026.09.08 | ₩33,098 | ₩34,599 | ₩32,938 | ₩34,157 | +3.20% | 30.5만 |
|---|
| 2026.09.04 | ₩33,045 | ₩33,635 | ₩32,305 | ₩33,052 | +0.02% | 19.6만 |
|---|
| 2026.09.03 | ₩36,315 | ₩36,717 | ₩32,844 | ₩33,458 | -7.87% | 49.9만 |
|---|
| 2026.09.02 | ₩35,243 | ₩37,373 | ₩34,599 | ₩35,604 | +1.03% | 24.6만 |
|---|
| 2026.09.01 | ₩37,454 | ₩38,747 | ₩35,055 | ₩35,180 | -6.07% | 25.7만 |
|---|
| 2026.08.31 | ₩36,261 | ₩38,593 | ₩35,980 | ₩38,016 | +4.84% | 29.2만 |
|---|
| 2026.08.28 | ₩43,095 | ₩43,685 | ₩35,524 | ₩36,301 | -15.76% | 56.9만 |
|---|
| 2026.08.27 | ₩40,616 | ₩45,132 | ₩39,423 | ₩44,395 | +9.30% | 24.4만 |
|---|
| 2026.08.26 | ₩43,068 | ₩44,529 | ₩38,981 | ₩39,437 | -8.43% | 32.3만 |
|---|
| 2026.08.25 | ₩43,886 | ₩47,088 | ₩42,345 | ₩44,939 | +2.40% | 22만 |
|---|
| 2026.08.24 | ₩47,437 | ₩47,953 | ₩40,832 | ₩43,090 | -9.16% | 36만 |
|---|
| 2026.08.21 | ₩45,427 | ₩53,266 | ₩45,393 | ₩51,283 | +12.89% | 36.8만 |
|---|
| 2026.08.20 | ₩42,512 | ₩49,608 | ₩42,512 | ₩45,842 | +7.83% | 50.8만 |
|---|
| 2026.08.19 | ₩35,055 | ₩44,221 | ₩34,814 | ₩43,872 | +25.15% | 60.7만 |
|---|
| 2026.08.18 | ₩35,819 | ₩38,284 | ₩34,573 | ₩34,573 | -3.48% | 23.7만 |
|---|
| 2026.08.17 | ₩36,382 | ₩38,137 | ₩35,042 | ₩37,842 | +4.01% | 23.3만 |
|---|
| 2026.08.14 | ₩39,557 | ₩39,732 | ₩36,583 | ₩36,784 | -7.01% | 19.6만 |
|---|
| 2026.08.13 | ₩41,661 | ₩41,809 | ₩37,896 | ₩38,392 | -7.85% | 35.9만 |
|---|
| 2026.08.12 | ₩43,805 | ₩44,743 | ₩39,879 | ₩41,795 | -4.59% | 66.4만 |
|---|
| 2026.08.11 | ₩40,710 | ₩47,236 | ₩40,509 | ₩43,497 | +6.85% | 46.4만 |
|---|
| 2026.08.10 | ₩45,869 | ₩48,817 | ₩44,663 | ₩47,370 | +3.27% | 55.5만 |
|---|
| 2026.08.07 | ₩42,961 | ₩47,075 | ₩41,795 | ₩46,740 | +8.80% | 21.5만 |
|---|
| 2026.08.06 | ₩45,829 | ₩46,056 | ₩41,085 | ₩41,407 | -9.65% | 20.4만 |
|---|
| 2026.08.05 | ₩47,289 | ₩49,822 | ₩46,030 | ₩47,450 | +0.34% | 22만 |
|---|
| 2026.08.04 | ₩45,775 | ₩49,514 | ₩45,078 | ₩49,072 | +7.20% | 34.2만 |
|---|
| 2026.08.03 | ₩36,730 | ₩46,110 | ₩36,730 | ₩45,145 | +22.91% | 48.4만 |
|---|
| 2026.07.31 | ₩35,658 | ₩40,201 | ₩34,841 | ₩37,105 | +4.06% | 48.7만 |
|---|
| 2026.07.30 | ₩30,465 | ₩36,449 | ₩28,730 | ₩35,229 | +15.64% | 55.9만 |
|---|
| 2026.07.29 | ₩41,608 | ₩41,688 | ₩29,534 | ₩30,713 | -26.18% | 87.8만 |
|---|
| 2026.07.28 | ₩44,489 | ₩45,112 | ₩38,070 | ₩43,216 | -2.86% | 31.1만 |
|---|
| 2026.07.27 | ₩41,614 | ₩46,168 | ₩39,892 | ₩45,842 | +10.16% | 89.4만 |
|---|
| 2026.07.24 | ₩59,497 | ₩62,190 | ₩39,343 | ₩39,892 | -32.95% | 124.3만 |
|---|
| 2026.07.23 | ₩50,130 | ₩66,291 | ₩49,554 | ₩56,107 | +11.92% | 72.1만 |
|---|
| 2026.07.22 | ₩58,639 | ₩60,601 | ₩51,845 | ₩52,556 | -10.37% | 24.6만 |
|---|
| 2026.07.21 | ₩55,423 | ₩59,792 | ₩54,003 | ₩56,160 | +1.33% | 22만 |
|---|
| 2026.07.20 | ₩55,865 | ₩59,249 | ₩54,954 | ₩56,133 | +0.48% | 15.5만 |
|---|
| 2026.07.17 | ₩54,726 | ₩60,824 | ₩53,293 | ₩56,696 | +3.60% | 19.2만 |
|---|
| 2026.07.16 | ₩72,227 | ₩75,463 | ₩59,470 | ₩59,912 | -17.05% | 29.7만 |
|---|
| 2026.07.15 | ₩67,443 | ₩74,572 | ₩67,443 | ₩73,567 | +9.08% | 31.4만 |
|---|
| 2026.07.14 | ₩64,415 | ₩67,001 | ₩62,110 | ₩66,009 | +2.48% | 19.2만 |
|---|
| 2026.07.13 | ₩63,021 | ₩66,371 | ₩60,468 | ₩63,331 | +0.49% | 19만 |
|---|
| 2026.07.10 | ₩69,842 | ₩70,994 | ₩58,961 | ₩63,651 | -8.86% | 34.6만 |
|---|
| 2026.07.09 | ₩68,435 | ₩71,276 | ₩66,854 | ₩67,510 | -1.35% | 14.8만 |
|---|
| 2026.07.08 | ₩66,894 | ₩71,155 | ₩62,874 | ₩70,016 | +4.67% | 21.2만 |
|---|
| 2026.07.07 | ₩78,793 | ₩80,575 | ₩70,458 | ₩70,619 | -10.37% | 23.2만 |
|---|
| 2026.07.06 | ₩72,723 | ₩82,411 | ₩71,691 | ₩79,557 | +9.40% | 32.7만 |
|---|
| 2026.07.02 | ₩76,381 | ₩78,378 | ₩70,512 | ₩73,594 | -3.65% | 26.7만 |
|---|
| 2026.07.01 | ₩66,880 | ₩80,294 | ₩66,344 | ₩76,810 | +14.85% | 81.9만 |
|---|
| 2026.06.30 | ₩58,653 | ₩65,956 | ₩54,793 | ₩65,374 | +11.46% | 31.4만 |
|---|
| 2026.06.29 | ₩64,321 | ₩69,012 | ₩58,157 | ₩61,293 | -4.71% | 47.2만 |
|---|
| 2026.06.26 | ₩55,865 | ₩68,488 | ₩55,865 | ₩63,303 | +13.31% | 41.3만 |
|---|
| 2026.06.25 | ₩60,824 | ₩61,427 | ₩50,532 | ₩59,285 | -2.53% | 39.9만 |
|---|
| 2026.06.24 | ₩58,505 | ₩63,075 | ₩55,182 | ₩59,202 | +1.19% | 27.2만 |
|---|
| 2026.06.23 | ₩58,847 | ₩66,304 | ₩58,344 | ₩60,220 | +2.33% | 29.6만 |
|---|
| 2026.06.22 | ₩66,773 | ₩72,031 | ₩61,507 | ₩62,499 | -6.40% | 48.4만 |
|---|
| 2026.06.18 | ₩59,792 | ₩70,391 | ₩59,658 | ₩70,056 | +17.17% | 86.4만 |
|---|
| 2026.06.17 | ₩55,879 | ₩62,713 | ₩54,298 | ₩57,433 | +2.78% | 59.3만 |
|---|
| 2026.06.16 | ₩51,015 | ₩57,674 | ₩49,835 | ₩55,839 | +9.46% | 71만 |
|---|
| 2026.06.15 | ₩43,899 | ₩51,805 | ₩43,899 | ₩51,484 | +17.28% | 68.8만 |
|---|
| 2026.06.12 | ₩46,968 | ₩47,758 | ₩40,388 | ₩41,326 | -12.01% | 66만 |
|---|
| 2026.06.11 | ₩43,470 | ₩48,964 | ₩41,380 | ₩48,013 | +10.45% | 74.2만 |
|---|
| 2026.06.10 | ₩46,271 | ₩51,443 | ₩44,462 | ₩44,515 | -3.79% | 60.9만 |
|---|
| 2026.06.09 | ₩43,095 | ₩49,460 | ₩39,437 | ₩48,938 | +13.56% | 87.5만 |
|---|
| 2026.06.08 | ₩40,509 | ₩43,631 | ₩39,450 | ₩43,095 | +6.38% | 51.9만 |
|---|
| 2026.06.05 | ₩43,182 | ₩45,788 | ₩37,641 | ₩40,134 | -7.06% | 60.4만 |
|---|
| 2026.06.04 | ₩43,644 | ₩52,100 | ₩43,443 | ₩46,311 | +6.11% | 100.1만 |
|---|
| 2026.06.03 | ₩42,921 | ₩46,351 | ₩38,887 | ₩44,703 | +4.15% | 50.5만 |
|---|
| 2026.06.02 | ₩46,150 | ₩47,638 | ₩43,229 | ₩44,676 | -3.19% | 49.9만 |
|---|
| 2026.06.01 | ₩40,603 | ₩47,088 | ₩38,674 | ₩45,601 | +12.31% | 75.2만 |
|---|
| 2026.05.29 | ₩38,780 | ₩42,036 | ₩34,613 | ₩40,696 | +4.94% | 75.7만 |
|---|
| 2026.05.28 | ₩36,475 | ₩40,000 | ₩35,511 | ₩38,284 | +4.96% | 50.8만 |
|---|
| 2026.05.27 | ₩35,805 | ₩39,584 | ₩35,122 | ₩37,990 | +6.10% | 77.8만 |
|---|
| 2026.05.26 | ₩34,171 | ₩36,522 | ₩32,723 | ₩33,996 | -0.51% | 56.4만 |
|---|
| 2026.05.22 | ₩34,720 | ₩36,047 | ₩32,596 | ₩33,809 | -2.62% | 49만 |
|---|
| 2026.05.21 | ₩31,450 | ₩34,707 | ₩30,820 | ₩34,626 | +10.10% | 50.2만 |
|---|
| 2026.05.20 | ₩29,896 | ₩32,964 | ₩28,931 | ₩31,906 | +6.72% | 51.3만 |
|---|
| 2026.05.19 | ₩29,628 | ₩31,142 | ₩28,006 | ₩30,378 | +2.53% | 59.9만 |
|---|
| 2026.05.18 | ₩35,269 | ₩35,269 | ₩29,775 | ₩30,070 | -14.74% | 118.2만 |
|---|
| 2026.05.15 | ₩34,573 | ₩39,370 | ₩34,264 | ₩38,539 | +11.47% | 73.3만 |
|---|
| 2026.05.14 | ₩36,341 | ₩37,939 | ₩33,815 | ₩36,234 | -0.29% | 73.2만 |
|---|
| 2026.05.13 | ₩37,400 | ₩38,191 | ₩33,340 | ₩35,913 | -3.98% | 185.2만 |
|---|
| 2026.05.12 | ₩39,410 | ₩45,507 | ₩37,092 | ₩38,727 | -1.73% | 271.6만 |
|---|
| 2026.05.11 | ₩54,217 | ₩58,666 | ₩52,087 | ₩54,150 | -0.12% | 261.3만 |
|---|
| 2026.05.08 | ₩42,318 | ₩51,832 | ₩41,411 | ₩51,095 | +20.74% | 127.3만 |
|---|
| 2026.05.07 | ₩46,324 | ₩47,464 | ₩41,504 | ₩42,492 | -8.27% | 79.7만 |
|---|
| 2026.05.06 | ₩46,726 | ₩47,383 | ₩43,072 | ₩46,780 | +0.11% | 61.2만 |
|---|
| 2026.05.05 | ₩47,531 | ₩47,531 | ₩43,474 | ₩44,783 | -5.78% | 85.6만 |
|---|
| 2026.05.04 | ₩49,273 | ₩52,395 | ₩46,257 | ₩48,348 | -1.88% | 47.9만 |
|---|
| 2026.05.01 | ₩48,402 | ₩50,103 | ₩47,283 | ₩48,804 | +0.83% | 40.4만 |
|---|
| 2026.04.30 | ₩45,561 | ₩48,549 | ₩42,907 | ₩47,973 | +5.29% | 83.8만 |
|---|
| 2026.04.29 | ₩50,592 | ₩50,592 | ₩44,268 | ₩45,212 | -10.63% | 80만 |
|---|
| 2026.04.28 | ₩53,601 | ₩54,405 | ₩50,117 | ₩51,001 | -4.85% | 99.5만 |
|---|
| 2026.04.27 | ₩59,430 | ₩62,284 | ₩55,517 | ₩56,696 | -4.60% | 101.7만 |
|---|
| 2026.04.24 | ₩57,768 | ₩64,510 | ₩55,356 | ₩61,695 | +6.80% | 158.3만 |
|---|
| 2026.04.23 | ₩60,596 | ₩65,319 | ₩48,509 | ₩52,623 | -13.16% | 172.2만 |
|---|
| 2026.04.22 | ₩59,684 | ₩60,247 | ₩52,314 | ₩56,187 | -5.86% | 168.5만 |
|---|
| 2026.04.21 | ₩54,150 | ₩63,678 | ₩51,577 | ₩59,189 | +9.30% | 249.4만 |
|---|
| 2026.04.20 | ₩54,421 | ₩67,671 | ₩54,257 | ₩64,522 | +18.56% | 240만 |
|---|
| 2026.04.17 | ₩51,872 | ₩59,363 | ₩51,216 | ₩56,026 | +8.01% | 235.7만 |
|---|
| 2026.04.16 | ₩46,968 | ₩52,127 | ₩42,090 | ₩49,487 | +5.36% | 280.3만 |
|---|
| 2026.04.15 | ₩32,583 | ₩41,581 | ₩31,437 | ₩40,857 | +25.40% | 201.7만 |
|---|
| 2026.04.14 | ₩32,830 | ₩33,487 | ₩30,512 | ₩31,785 | -3.18% | 110.7만 |
|---|
| 2026.04.13 | ₩25,996 | ₩32,951 | ₩25,996 | ₩31,209 | +20.05% | 159.3만 |
|---|
| 2026.04.10 | ₩27,792 | ₩28,569 | ₩25,793 | ₩26,546 | -4.48% | 164.7만 |
|---|
| 2026.04.09 | ₩26,305 | ₩27,515 | ₩25,326 | ₩27,403 | +4.18% | 68.1만 |
|---|
| 2026.04.08 | ₩30,378 | ₩30,660 | ₩25,547 | ₩26,532 | -12.66% | 91.3만 |
|---|
| 2026.04.07 | ₩28,207 | ₩28,207 | ₩25,306 | ₩26,948 | -4.47% | 123.2만 |
|---|
| 2026.04.06 | ₩27,444 | ₩29,320 | ₩27,038 | ₩29,212 | +6.45% | 73만 |
|---|
| 2026.04.02 | ₩26,800 | ₩26,921 | ₩24,965 | ₩26,037 | -2.85% | 84.9만 |
|---|
| 2026.04.01 | ₩31,504 | ₩33,219 | ₩27,620 | ₩28,033 | -11.02% | 107.4만 |
|---|
| 2026.03.31 | ₩25,514 | ₩31,423 | ₩25,145 | ₩30,901 | +21.11% | 106.1만 |
|---|
| 2026.03.30 | ₩27,028 | ₩27,966 | ₩25,005 | ₩25,340 | -6.25% | 64.3만 |
|---|
| 2026.03.27 | ₩30,633 | ₩30,861 | ₩26,613 | ₩27,189 | -11.24% | 89.6만 |
|---|
| 2026.03.26 | ₩30,660 | ₩32,830 | ₩29,253 | ₩31,678 | +3.32% | 80.3만 |
|---|
| 2026.03.25 | ₩34,104 | ₩35,256 | ₩30,928 | ₩31,812 | -6.72% | 93만 |
|---|
| 2026.03.24 | ₩36,033 | ₩36,502 | ₩32,489 | ₩33,340 | -7.47% | 109.1만 |
|---|
| 2026.03.23 | ₩37,333 | ₩39,048 | ₩36,337 | ₩37,011 | -0.86% | 104.2만 |
|---|
| 2026.03.20 | ₩42,639 | ₩43,577 | ₩34,586 | ₩35,712 | -16.25% | 104.1만 |
|---|
| 2026.03.19 | ₩38,727 | ₩44,154 | ₩38,124 | ₩43,350 | +11.94% | 102.2만 |
|---|
| 2026.03.18 | ₩45,869 | ₩47,088 | ₩39,978 | ₩40,147 | -12.47% | 375만 |
|---|
| 2026.03.17 | ₩45,212 | ₩47,839 | ₩43,149 | ₩46,901 | +3.73% | 388.8만 |
|---|
| 2026.03.16 | ₩44,087 | ₩47,651 | ₩41,648 | ₩46,525 | +5.53% | 396.8만 |
|---|
| 2026.03.13 | ₩43,899 | ₩46,525 | ₩40,710 | ₩46,338 | +5.56% | 546.6만 |
|---|
| 2026.03.12 | ₩54,592 | ₩56,468 | ₩42,773 | ₩43,149 | -20.96% | 725.6만 |
|---|
| 2026.03.11 | ₩40,897 | ₩57,031 | ₩39,959 | ₩51,028 | +24.77% | 862.5만 |
|---|
| 2026.03.10 | ₩44,274 | ₩51,122 | ₩38,834 | ₩42,586 | -3.81% | 922.4만 |
|---|
| 2026.03.09 | ₩40,897 | ₩41,366 | ₩34,800 | ₩38,083 | -6.88% | 1275만 |
|---|
| 2026.03.06 | ₩20,449 | ₩21,199 | ₩19,511 | ₩21,012 | +2.75% | 345.7만 |
|---|
| 2026.03.05 | ₩23,075 | ₩24,013 | ₩20,636 | ₩21,199 | -8.13% | 324.6만 |
|---|
| 2026.03.04 | ₩21,199 | ₩23,826 | ₩21,199 | ₩23,075 | +8.85% | 265.7만 |
|---|
| 2026.03.03 | ₩22,137 | ₩24,295 | ₩19,698 | ₩21,199 | -4.24% | 356.2만 |
|---|
| 2026.03.02 | ₩18,385 | ₩23,263 | ₩17,822 | ₩23,263 | +26.53% | 326.1만 |
|---|
| 2026.02.27 | ₩20,261 | ₩20,355 | ₩18,216 | ₩18,235 | -10.00% | 135.6만 |
|---|
| 2026.02.26 | ₩21,481 | ₩23,450 | ₩19,511 | ₩21,199 | -1.31% | 284.6만 |
|---|
| 2026.02.25 | ₩21,387 | ₩23,638 | ₩19,886 | ₩21,950 | +2.63% | 348.8만 |
|---|
| 2026.02.24 | ₩19,135 | ₩22,606 | ₩16,584 | ₩20,824 | +8.82% | 360.6만 |
|---|
| 2026.02.23 | ₩21,950 | ₩21,950 | ₩20,073 | ₩21,199 | -3.42% | 291.3만 |
|---|
| 2026.02.20 | ₩21,574 | ₩23,263 | ₩20,449 | ₩21,574 | 0.00% | 204.6만 |
|---|
| 2026.02.19 | ₩22,700 | ₩24,013 | ₩21,105 | ₩22,137 | -2.48% | 285.3만 |
|---|
| 2026.02.18 | ₩22,794 | ₩23,732 | ₩21,387 | ₩22,137 | -2.88% | 110.9만 |
|---|
| 2026.02.17 | ₩24,013 | ₩25,139 | ₩21,950 | ₩23,263 | -3.12% | 139.6만 |
|---|
| 2026.02.13 | ₩22,700 | ₩25,139 | ₩22,700 | ₩23,450 | +3.31% | 192.7만 |
|---|
| 2026.02.12 | ₩24,201 | ₩25,664 | ₩21,574 | ₩22,137 | -8.53% | 237.5만 |
|---|
| 2026.02.11 | ₩27,296 | ₩27,765 | ₩24,388 | ₩24,576 | -9.97% | 245.4만 |
|---|
| 2026.02.10 | ₩31,705 | ₩33,956 | ₩26,452 | ₩26,452 | -16.57% | 288.5만 |
|---|
| 2026.02.09 | ₩27,859 | ₩34,519 | ₩21,724 | ₩33,956 | +21.89% | 725.8만 |
|---|
| 2026.02.06 | ₩47,651 | ₩53,654 | ₩42,586 | ₩50,840 | +6.69% | 197.1만 |
|---|
| 2026.02.05 | ₩68,850 | ₩73,446 | ₩50,653 | ₩53,185 | -22.75% | 224.8만 |
|---|
| 2026.02.04 | ₩71,477 | ₩71,477 | ₩55,624 | ₩57,594 | -19.42% | 60.5만 |
|---|
| 2026.02.03 | ₩69,601 | ₩69,788 | ₩58,720 | ₩63,222 | -9.16% | 52.5만 |
|---|
| 2026.02.02 | ₩71,852 | ₩72,790 | ₩67,725 | ₩68,100 | -5.22% | 22.9만 |
|---|
| 2026.01.30 | ₩84,421 | ₩90,143 | ₩70,351 | ₩71,852 | -14.89% | 42.6만 |
|---|
| 2026.01.29 | ₩82,920 | ₩92,582 | ₩80,106 | ₩87,986 | +6.11% | 44.2만 |
|---|
| 2026.01.28 | ₩87,986 | ₩88,736 | ₩79,337 | ₩81,420 | -7.46% | 32만 |
|---|
| 2026.01.27 | ₩90,518 | ₩90,800 | ₩82,864 | ₩87,235 | -3.63% | 23.6만 |
|---|
| 2026.01.26 | ₩87,423 | ₩94,739 | ₩86,016 | ₩90,987 | +4.08% | 24.3만 |
|---|
| 2026.01.23 | ₩90,425 | ₩95,490 | ₩85,791 | ₩86,860 | -3.94% | 25.6만 |
|---|
| 2026.01.22 | ₩86,860 | ₩94,364 | ₩84,140 | ₩92,863 | +6.91% | 25.1만 |
|---|
| 2026.01.21 | ₩93,426 | ₩94,270 | ₩77,855 | ₩83,671 | -10.44% | 52.7만 |
|---|
| 2026.01.20 | ₩91,363 | ₩98,398 | ₩90,462 | ₩93,239 | +2.05% | 22.5만 |
|---|
| 2026.01.16 | ₩97,929 | ₩101,850 | ₩94,458 | ₩99,242 | +1.34% | 24.7만 |
|---|
| 2026.01.15 | ₩100,930 | ₩101,212 | ₩95,302 | ₩98,679 | -2.23% | 28만 |
|---|
| 2026.01.14 | ₩103,369 | ₩103,557 | ₩95,490 | ₩99,242 | -3.99% | 27.8만 |
|---|
| 2026.01.13 | ₩111,061 | ₩111,624 | ₩101,775 | ₩104,870 | -5.57% | 37.4만 |
|---|
| 2026.01.12 | ₩97,929 | ₩108,622 | ₩90,687 | ₩105,808 | +8.05% | 49.7만 |
|---|
| 2026.01.09 | ₩118,940 | ₩120,066 | ₩102,056 | ₩102,056 | -14.20% | 54.5만 |
|---|
| 2026.01.08 | ₩126,257 | ₩126,257 | ₩115,376 | ₩117,252 | -7.13% | 29.4만 |
|---|
| 2026.01.07 | ₩130,384 | ₩135,937 | ₩124,962 | ₩129,071 | -1.01% | 19.7만 |
|---|
| 2026.01.06 | ₩129,446 | ₩132,448 | ₩120,816 | ₩128,696 | -0.58% | 25.6만 |
|---|
| 2026.01.05 | ₩117,439 | ₩130,196 | ₩113,143 | ₩124,005 | +5.59% | 30.2만 |
|---|
| 2026.01.02 | ₩112,374 | ₩116,783 | ₩105,714 | ₩114,813 | +2.17% | 22.3만 |
|---|
| 2025.12.31 | ₩111,999 | ₩111,999 | ₩105,808 | ₩108,622 | -3.02% | 21.6만 |
|---|
| 2025.12.30 | ₩121,191 | ₩122,505 | ₩112,749 | ₩112,937 | -6.81% | 21.9만 |
|---|
| 2025.12.29 | ₩121,942 | ₩127,701 | ₩121,191 | ₩122,880 | +0.77% | 16.8만 |
|---|
| 2025.12.26 | ₩127,007 | ₩127,007 | ₩118,940 | ₩124,756 | -1.77% | 18.6만 |
|---|
| 2025.12.24 | ₩127,382 | ₩130,365 | ₩123,818 | ₩127,758 | +0.29% | 10.5만 |
|---|
| 2025.12.23 | ₩128,320 | ₩131,322 | ₩123,630 | ₩128,883 | +0.44% | 19.1만 |
|---|
| 2025.12.22 | ₩136,950 | ₩139,952 | ₩129,071 | ₩130,947 | -4.38% | 23.1만 |
|---|
| 2025.12.19 | ₩130,009 | ₩136,762 | ₩127,570 | ₩134,699 | +3.61% | 22.2만 |
|---|
| 2025.12.18 | ₩135,449 | ₩138,638 | ₩126,069 | ₩129,071 | -4.71% | 21.3만 |
|---|
| 2025.12.17 | ₩145,017 | ₩151,771 | ₩130,384 | ₩130,759 | -9.83% | 25만 |
|---|
| 2025.12.16 | ₩138,263 | ₩146,143 | ₩134,793 | ₩145,955 | +5.56% | 16.9만 |
|---|
| 2025.12.15 | ₩153,834 | ₩155,335 | ₩136,950 | ₩141,265 | -8.17% | 19.2만 |
|---|
| 2025.12.12 | ₩150,833 | ₩162,370 | ₩146,049 | ₩148,769 | -1.37% | 24만 |
|---|
| 2025.12.11 | ₩150,082 | ₩154,585 | ₩144,923 | ₩154,022 | +2.63% | 23.5만 |
|---|
| 2025.12.10 | ₩170,343 | ₩171,469 | ₩153,084 | ₩154,960 | -9.03% | 39.2만 |
|---|
| 2025.12.09 | ₩164,528 | ₩179,536 | ₩164,471 | ₩172,407 | +4.79% | 27만 |
|---|
| 2025.12.08 | ₩168,092 | ₩169,781 | ₩158,618 | ₩166,216 | -1.12% | 19.4만 |
|---|
| 2025.12.05 | ₩174,283 | ₩182,350 | ₩166,591 | ₩166,966 | -4.20% | 26.6만 |
|---|
| 2025.12.04 | ₩160,400 | ₩177,754 | ₩155,710 | ₩174,283 | +8.65% | 56.2만 |
|---|
| 2025.12.03 | ₩145,861 | ₩151,152 | ₩140,214 | ₩150,645 | +3.28% | 21만 |
|---|
| 2025.12.02 | ₩154,397 | ₩160,776 | ₩144,079 | ₩144,829 | -6.20% | 23.9만 |
|---|
| 2025.12.01 | ₩166,966 | ₩169,874 | ₩154,397 | ₩154,960 | -7.19% | 25.1만 |
|---|
| 2025.11.28 | ₩168,843 | ₩175,596 | ₩164,152 | ₩175,221 | +3.78% | 19.7만 |
|---|
| 2025.11.26 | ₩159,650 | ₩166,404 | ₩154,960 | ₩163,590 | +2.47% | 27만 |
|---|
| 2025.11.25 | ₩160,400 | ₩163,402 | ₩151,395 | ₩153,084 | -4.56% | 22.9만 |
|---|
| 2025.11.24 | ₩137,325 | ₩161,714 | ₩137,325 | ₩158,900 | +15.71% | 31.1만 |
|---|
| 2025.11.21 | ₩127,007 | ₩137,138 | ₩121,379 | ₩134,886 | +6.20% | 33.6만 |
|---|
| 2025.11.20 | ₩153,834 | ₩156,386 | ₩126,069 | ₩127,195 | -17.32% | 51.4만 |
|---|
| 2025.11.19 | ₩151,771 | ₩151,771 | ₩133,761 | ₩145,017 | -4.45% | 38.6만 |
|---|
| 2025.11.18 | ₩145,392 | ₩152,709 | ₩132,091 | ₩148,957 | +2.45% | 48.4만 |
|---|
| 2025.11.17 | ₩152,521 | ₩160,963 | ₩129,821 | ₩143,516 | -5.90% | 51.4만 |
|---|
| 2025.11.14 | ₩140,702 | ₩164,340 | ₩139,014 | ₩155,523 | +10.53% | 56.3만 |
|---|
| 2025.11.13 | ₩172,782 | ₩174,095 | ₩145,580 | ₩147,831 | -14.44% | 66.9만 |
|---|
| 2025.11.12 | ₩179,911 | ₩186,102 | ₩168,092 | ₩174,658 | -2.92% | 40만 |
|---|
| 2025.11.11 | ₩193,606 | ₩196,045 | ₩173,739 | ₩181,600 | -6.20% | 38.9만 |
|---|
| 2025.11.10 | ₩207,489 | ₩209,552 | ₩186,477 | ₩193,981 | -6.51% | 33.8만 |
|---|
| 2025.11.07 | ₩192,293 | ₩196,420 | ₩178,223 | ₩193,981 | +0.88% | 57.8만 |
|---|
| 2025.11.06 | ₩223,623 | ₩223,623 | ₩182,538 | ₩199,609 | -10.74% | 87.7만 |
|---|
| 2025.11.05 | ₩225,311 | ₩251,951 | ₩221,559 | ₩222,497 | -1.25% | 72만 |
|---|
| 2025.11.04 | ₩243,133 | ₩270,148 | ₩208,990 | ₩213,304 | -12.27% | 131.3만 |
|---|
| 2025.11.03 | ₩258,329 | ₩258,329 | ₩225,874 | ₩230,001 | -10.97% | 75.2만 |
|---|
| 2025.10.31 | ₩241,445 | ₩259,830 | ₩237,130 | ₩242,008 | +0.23% | 38만 |
|---|
| 2025.10.30 | ₩248,574 | ₩258,517 | ₩227,750 | ₩227,750 | -8.38% | 47.1만 |
|---|
| 2025.10.29 | ₩260,768 | ₩275,964 | ₩249,512 | ₩256,265 | -1.73% | 43.2만 |
|---|
| 2025.10.28 | ₩281,217 | ₩284,406 | ₩261,894 | ₩261,894 | -6.87% | 38만 |
|---|
| 2025.10.27 | ₩297,163 | ₩297,163 | ₩273,525 | ₩274,463 | -7.64% | 40.8만 |
|---|
| 2025.10.24 | ₩295,568 | ₩305,886 | ₩280,654 | ₩280,841 | -4.98% | 32.4만 |
|---|
| 2025.10.23 | ₩272,681 | ₩278,778 | ₩260,580 | ₩278,215 | +2.03% | 31.8만 |
|---|
| 2025.10.22 | ₩281,779 | ₩284,406 | ₩251,369 | ₩266,584 | -5.39% | 50.3만 |
|---|
| 2025.10.21 | ₩308,607 | ₩313,672 | ₩288,721 | ₩289,659 | -6.14% | 36.3만 |
|---|
| 2025.10.20 | ₩314,985 | ₩326,429 | ₩301,290 | ₩313,859 | -0.36% | 43.1만 |
|---|
| 2025.10.17 | ₩412,351 | ₩412,351 | ₩294,536 | ₩296,037 | -28.21% | 134.4만 |
|---|
| 2025.10.16 | ₩481,014 | ₩503,826 | ₩413,289 | ₩433,362 | -9.91% | 34.5만 |
|---|
| 2025.10.15 | ₩386,368 | ₩524,725 | ₩376,894 | ₩490,206 | +26.88% | 73.1만 |
|---|
| 2025.10.14 | ₩360,010 | ₩386,462 | ₩340,030 | ₩370,703 | +2.97% | 21.4만 |
|---|
| 2025.10.13 | ₩378,207 | ₩402,220 | ₩369,765 | ₩381,584 | +0.89% | 23.8만 |
|---|
| 2025.10.10 | ₩439,178 | ₩449,121 | ₩357,946 | ₩372,016 | -15.29% | 69.1만 |
|---|