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 | ₩33,047 | ₩39,977 | ₩32,873 | ₩38,868 | +17.61% | 97.7만 |
| 2026.10.08 | ₩35,540 | ₩36,088 | ₩30,955 | ₩32,304 | -9.10% | 67.5만 |
| 2026.10.07 | ₩34,377 | ₩36,796 | ₩34,150 | ₩35,981 | +4.67% | 17.5만 |
| 2026.10.06 | ₩37,250 | ₩37,424 | ₩34,938 | ₩35,741 | -4.05% | 44.4만 |
| 2026.10.05 | ₩34,577 | ₩37,277 | ₩34,577 | ₩36,555 | +5.72% | 22.8만 |
| 2026.10.02 | ₩37,237 | ₩38,721 | ₩33,682 | ₩34,845 | -6.42% | 40.3만 |
| 2026.10.01 | ₩36,956 | ₩36,983 | ₩33,949 | ₩35,473 | -4.01% | 35.6만 |
| 2026.09.30 | ₩35,299 | ₩39,763 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,783 |
| +4.20% |
| 40.6만 |
| 2026.09.29 | ₩35,353 | ₩36,796 | ₩33,361 | ₩34,350 | -2.84% | 13.1만 |
|---|
| 2026.09.28 | ₩35,125 | ₩36,088 | ₩33,697 | ₩34,444 | -1.94% | 14.6만 |
|---|
| 2026.09.25 | ₩36,061 | ₩36,903 | ₩34,110 | ₩36,195 | +0.37% | 21.9만 |
|---|
| 2026.09.24 | ₩32,746 | ₩36,689 | ₩31,209 | ₩35,687 | +8.98% | 51.5만 |
|---|
| 2026.09.23 | ₩39,402 | ₩40,271 | ₩33,655 | ₩33,922 | -13.91% | 28.5만 |
|---|
| 2026.09.22 | ₩37,745 | ₩42,436 | ₩36,088 | ₩38,961 | +3.22% | 39.4만 |
|---|
| 2026.09.21 | ₩34,083 | ₩36,825 | ₩33,628 | ₩36,435 | +6.90% | 39.9만 |
|---|
| 2026.09.18 | ₩35,286 | ₩35,419 | ₩32,532 | ₩33,214 | -5.87% | 40.7만 |
|---|
| 2026.09.17 | ₩34,992 | ₩35,419 | ₩32,463 | ₩33,028 | -5.61% | 25.2만 |
|---|
| 2026.09.16 | ₩33,067 | ₩34,541 | ₩32,272 | ₩33,455 | +1.17% | 18.4만 |
|---|
| 2026.09.15 | ₩34,283 | ₩36,310 | ₩32,893 | ₩32,987 | -3.78% | 28.6만 |
|---|
| 2026.09.14 | ₩31,971 | ₩36,890 | ₩31,744 | ₩35,406 | +10.74% | 45.3만 |
|---|
| 2026.09.11 | ₩31,877 | ₩32,579 | ₩30,554 | ₩32,319 | +1.38% | 17.7만 |
|---|
| 2026.09.10 | ₩32,011 | ₩33,628 | ₩31,623 | ₩32,225 | +0.67% | 16.2만 |
|---|
| 2026.09.09 | ₩34,069 | ₩34,390 | ₩31,877 | ₩33,575 | -1.45% | 29.9만 |
|---|
| 2026.09.08 | ₩33,014 | ₩34,510 | ₩32,853 | ₩34,069 | +3.20% | 30.5만 |
|---|
| 2026.09.04 | ₩32,960 | ₩33,548 | ₩32,222 | ₩32,967 | +0.02% | 19.6만 |
|---|
| 2026.09.03 | ₩36,221 | ₩36,622 | ₩32,760 | ₩33,372 | -7.87% | 49.9만 |
|---|
| 2026.09.02 | ₩35,152 | ₩37,277 | ₩34,510 | ₩35,513 | +1.03% | 24.6만 |
|---|
| 2026.09.01 | ₩37,357 | ₩38,647 | ₩34,965 | ₩35,089 | -6.07% | 25.7만 |
|---|
| 2026.08.31 | ₩36,168 | ₩38,494 | ₩35,887 | ₩37,919 | +4.84% | 29.2만 |
|---|
| 2026.08.28 | ₩42,984 | ₩43,573 | ₩35,433 | ₩36,208 | -15.76% | 56.9만 |
|---|
| 2026.08.27 | ₩40,512 | ₩45,016 | ₩39,322 | ₩44,281 | +9.30% | 24.4만 |
|---|
| 2026.08.26 | ₩42,958 | ₩44,415 | ₩38,881 | ₩39,336 | -8.43% | 32.3만 |
|---|
| 2026.08.25 | ₩43,773 | ₩46,967 | ₩42,236 | ₩44,824 | +2.40% | 22만 |
|---|
| 2026.08.24 | ₩47,315 | ₩47,830 | ₩40,727 | ₩42,979 | -9.16% | 36만 |
|---|
| 2026.08.21 | ₩45,310 | ₩53,129 | ₩45,277 | ₩51,151 | +12.89% | 36.8만 |
|---|
| 2026.08.20 | ₩42,403 | ₩49,480 | ₩42,403 | ₩45,724 | +7.83% | 50.8만 |
|---|
| 2026.08.19 | ₩34,965 | ₩44,107 | ₩34,724 | ₩43,760 | +25.15% | 60.7만 |
|---|
| 2026.08.18 | ₩35,727 | ₩38,186 | ₩34,484 | ₩34,484 | -3.48% | 23.7만 |
|---|
| 2026.08.17 | ₩36,288 | ₩38,039 | ₩34,952 | ₩37,745 | +4.01% | 23.3만 |
|---|
| 2026.08.14 | ₩39,456 | ₩39,630 | ₩36,489 | ₩36,689 | -7.01% | 19.6만 |
|---|
| 2026.08.13 | ₩41,554 | ₩41,701 | ₩37,798 | ₩38,293 | -7.85% | 35.9만 |
|---|
| 2026.08.12 | ₩43,693 | ₩44,628 | ₩39,777 | ₩41,688 | -4.59% | 66.4만 |
|---|
| 2026.08.11 | ₩40,605 | ₩47,114 | ₩40,405 | ₩43,385 | +6.85% | 46.4만 |
|---|
| 2026.08.10 | ₩45,751 | ₩48,692 | ₩44,548 | ₩47,248 | +3.27% | 55.5만 |
|---|
| 2026.08.07 | ₩42,851 | ₩46,954 | ₩41,688 | ₩46,620 | +8.80% | 21.5만 |
|---|
| 2026.08.06 | ₩45,711 | ₩45,938 | ₩40,980 | ₩41,300 | -9.65% | 20.4만 |
|---|
| 2026.08.05 | ₩47,168 | ₩49,694 | ₩45,912 | ₩47,328 | +0.34% | 22만 |
|---|
| 2026.08.04 | ₩45,658 | ₩49,387 | ₩44,963 | ₩48,946 | +7.20% | 34.2만 |
|---|
| 2026.08.03 | ₩36,636 | ₩45,992 | ₩36,636 | ₩45,029 | +22.91% | 48.4만 |
|---|
| 2026.07.31 | ₩35,566 | ₩40,097 | ₩34,751 | ₩37,010 | +4.06% | 48.7만 |
|---|
| 2026.07.30 | ₩30,387 | ₩36,355 | ₩28,656 | ₩35,139 | +15.64% | 55.9만 |
|---|
| 2026.07.29 | ₩41,501 | ₩41,581 | ₩29,458 | ₩30,634 | -26.18% | 87.8만 |
|---|
| 2026.07.28 | ₩44,374 | ₩44,996 | ₩37,972 | ₩43,105 | -2.86% | 31.1만 |
|---|
| 2026.07.27 | ₩41,507 | ₩46,049 | ₩39,790 | ₩45,724 | +10.16% | 89.4만 |
|---|
| 2026.07.24 | ₩59,344 | ₩62,031 | ₩39,242 | ₩39,790 | -32.95% | 124.3만 |
|---|
| 2026.07.23 | ₩50,001 | ₩66,121 | ₩49,427 | ₩55,963 | +11.92% | 72.1만 |
|---|
| 2026.07.22 | ₩58,489 | ₩60,445 | ₩51,712 | ₩52,421 | -10.37% | 24.6만 |
|---|
| 2026.07.21 | ₩55,281 | ₩59,638 | ₩53,864 | ₩56,016 | +1.33% | 22만 |
|---|
| 2026.07.20 | ₩55,722 | ₩59,097 | ₩54,813 | ₩55,989 | +0.48% | 15.5만 |
|---|
| 2026.07.17 | ₩54,586 | ₩60,667 | ₩53,156 | ₩56,551 | +3.60% | 19.2만 |
|---|
| 2026.07.16 | ₩72,042 | ₩75,270 | ₩59,317 | ₩59,758 | -17.05% | 29.7만 |
|---|
| 2026.07.15 | ₩67,270 | ₩74,381 | ₩67,270 | ₩73,378 | +9.08% | 31.4만 |
|---|
| 2026.07.14 | ₩64,249 | ₩66,829 | ₩61,950 | ₩65,840 | +2.48% | 19.2만 |
|---|
| 2026.07.13 | ₩62,859 | ₩66,201 | ₩60,313 | ₩63,168 | +0.49% | 19만 |
|---|
| 2026.07.10 | ₩69,663 | ₩70,812 | ₩58,810 | ₩63,488 | -8.86% | 34.6만 |
|---|
| 2026.07.09 | ₩68,259 | ₩71,093 | ₩66,682 | ₩67,337 | -1.35% | 14.8만 |
|---|
| 2026.07.08 | ₩66,722 | ₩70,972 | ₩62,712 | ₩69,836 | +4.67% | 21.2만 |
|---|
| 2026.07.07 | ₩78,591 | ₩80,369 | ₩70,277 | ₩70,438 | -10.37% | 23.2만 |
|---|
| 2026.07.06 | ₩72,536 | ₩82,200 | ₩71,507 | ₩79,353 | +9.40% | 32.7만 |
|---|
| 2026.07.02 | ₩76,185 | ₩78,177 | ₩70,331 | ₩73,405 | -3.65% | 26.7만 |
|---|
| 2026.07.01 | ₩66,709 | ₩80,088 | ₩66,174 | ₩76,613 | +14.85% | 81.9만 |
|---|
| 2026.06.30 | ₩58,502 | ₩65,786 | ₩54,653 | ₩65,206 | +11.46% | 31.4만 |
|---|
| 2026.06.29 | ₩64,156 | ₩68,835 | ₩58,008 | ₩61,135 | -4.71% | 47.2만 |
|---|
| 2026.06.26 | ₩55,722 | ₩68,313 | ₩55,722 | ₩63,140 | +13.31% | 41.3만 |
|---|
| 2026.06.25 | ₩60,667 | ₩61,269 | ₩50,402 | ₩59,133 | -2.53% | 39.9만 |
|---|
| 2026.06.24 | ₩58,355 | ₩62,913 | ₩55,040 | ₩59,050 | +1.19% | 27.2만 |
|---|
| 2026.06.23 | ₩58,696 | ₩66,134 | ₩58,195 | ₩60,066 | +2.33% | 29.6만 |
|---|
| 2026.06.22 | ₩66,602 | ₩71,847 | ₩61,349 | ₩62,338 | -6.40% | 48.4만 |
|---|
| 2026.06.18 | ₩59,638 | ₩70,211 | ₩59,505 | ₩69,876 | +17.17% | 86.4만 |
|---|
| 2026.06.17 | ₩55,735 | ₩62,552 | ₩54,158 | ₩57,286 | +2.78% | 59.3만 |
|---|
| 2026.06.16 | ₩50,884 | ₩57,526 | ₩49,707 | ₩55,695 | +9.46% | 71만 |
|---|
| 2026.06.15 | ₩43,786 | ₩51,672 | ₩43,786 | ₩51,351 | +17.28% | 68.8만 |
|---|
| 2026.06.12 | ₩46,847 | ₩47,636 | ₩40,285 | ₩41,220 | -12.01% | 66만 |
|---|
| 2026.06.11 | ₩43,359 | ₩48,839 | ₩41,274 | ₩47,890 | +10.45% | 74.2만 |
|---|
| 2026.06.10 | ₩46,152 | ₩51,311 | ₩44,348 | ₩44,401 | -3.79% | 60.9만 |
|---|
| 2026.06.09 | ₩42,984 | ₩49,333 | ₩39,336 | ₩48,812 | +13.56% | 87.5만 |
|---|
| 2026.06.08 | ₩40,405 | ₩43,519 | ₩39,349 | ₩42,984 | +6.38% | 51.9만 |
|---|
| 2026.06.05 | ₩43,071 | ₩45,671 | ₩37,545 | ₩40,031 | -7.06% | 60.4만 |
|---|
| 2026.06.04 | ₩43,532 | ₩51,966 | ₩43,332 | ₩46,192 | +6.11% | 100.1만 |
|---|
| 2026.06.03 | ₩42,811 | ₩46,232 | ₩38,788 | ₩44,588 | +4.15% | 50.5만 |
|---|
| 2026.06.02 | ₩46,032 | ₩47,515 | ₩43,118 | ₩44,562 | -3.19% | 49.9만 |
|---|
| 2026.06.01 | ₩40,498 | ₩46,967 | ₩38,575 | ₩45,484 | +12.31% | 75.2만 |
|---|
| 2026.05.29 | ₩38,681 | ₩41,929 | ₩34,524 | ₩40,592 | +4.94% | 75.7만 |
|---|
| 2026.05.28 | ₩36,382 | ₩39,897 | ₩35,419 | ₩38,186 | +4.96% | 50.8만 |
|---|
| 2026.05.27 | ₩35,713 | ₩39,483 | ₩35,032 | ₩37,892 | +6.10% | 77.8만 |
|---|
| 2026.05.26 | ₩34,083 | ₩36,428 | ₩32,639 | ₩33,909 | -0.51% | 56.4만 |
|---|
| 2026.05.22 | ₩34,631 | ₩35,954 | ₩32,512 | ₩33,722 | -2.62% | 49만 |
|---|
| 2026.05.21 | ₩31,370 | ₩34,617 | ₩30,741 | ₩34,537 | +10.10% | 50.2만 |
|---|
| 2026.05.20 | ₩29,819 | ₩32,880 | ₩28,857 | ₩31,824 | +6.72% | 51.3만 |
|---|
| 2026.05.19 | ₩29,552 | ₩31,062 | ₩27,935 | ₩30,300 | +2.53% | 59.9만 |
|---|
| 2026.05.18 | ₩35,179 | ₩35,179 | ₩29,699 | ₩29,993 | -14.74% | 118.2만 |
|---|
| 2026.05.15 | ₩34,484 | ₩39,269 | ₩34,176 | ₩38,440 | +11.47% | 73.3만 |
|---|
| 2026.05.14 | ₩36,248 | ₩37,841 | ₩33,729 | ₩36,141 | -0.29% | 73.2만 |
|---|
| 2026.05.13 | ₩37,304 | ₩38,093 | ₩33,254 | ₩35,820 | -3.98% | 185.2만 |
|---|
| 2026.05.12 | ₩39,309 | ₩45,390 | ₩36,997 | ₩38,627 | -1.73% | 271.6만 |
|---|
| 2026.05.11 | ₩54,078 | ₩58,515 | ₩51,953 | ₩54,011 | -0.12% | 261.3만 |
|---|
| 2026.05.08 | ₩42,209 | ₩51,699 | ₩41,304 | ₩50,964 | +20.74% | 127.3만 |
|---|
| 2026.05.07 | ₩46,206 | ₩47,342 | ₩41,398 | ₩42,383 | -8.27% | 79.7만 |
|---|
| 2026.05.06 | ₩46,607 | ₩47,261 | ₩42,962 | ₩46,660 | +0.11% | 61.2만 |
|---|
| 2026.05.05 | ₩47,408 | ₩47,408 | ₩43,363 | ₩44,669 | -5.78% | 85.6만 |
|---|
| 2026.05.04 | ₩49,146 | ₩52,260 | ₩46,139 | ₩48,224 | -1.88% | 47.9만 |
|---|
| 2026.05.01 | ₩48,277 | ₩49,975 | ₩47,161 | ₩48,678 | +0.83% | 40.4만 |
|---|
| 2026.04.30 | ₩45,444 | ₩48,424 | ₩42,797 | ₩47,850 | +5.29% | 83.8만 |
|---|
| 2026.04.29 | ₩50,463 | ₩50,463 | ₩44,154 | ₩45,096 | -10.63% | 80만 |
|---|
| 2026.04.28 | ₩53,463 | ₩54,265 | ₩49,988 | ₩50,870 | -4.85% | 99.5만 |
|---|
| 2026.04.27 | ₩59,277 | ₩62,124 | ₩55,375 | ₩56,551 | -4.60% | 101.7만 |
|---|
| 2026.04.24 | ₩57,620 | ₩64,344 | ₩55,214 | ₩61,536 | +6.80% | 158.3만 |
|---|
| 2026.04.23 | ₩60,440 | ₩65,152 | ₩48,384 | ₩52,487 | -13.16% | 172.2만 |
|---|
| 2026.04.22 | ₩59,531 | ₩60,093 | ₩52,180 | ₩56,043 | -5.86% | 168.5만 |
|---|
| 2026.04.21 | ₩54,011 | ₩63,514 | ₩51,445 | ₩59,037 | +9.30% | 249.4만 |
|---|
| 2026.04.20 | ₩54,281 | ₩67,497 | ₩54,118 | ₩64,356 | +18.56% | 240만 |
|---|
| 2026.04.17 | ₩51,739 | ₩59,210 | ₩51,084 | ₩55,882 | +8.01% | 235.7만 |
|---|
| 2026.04.16 | ₩46,847 | ₩51,993 | ₩41,982 | ₩49,360 | +5.36% | 280.3만 |
|---|
| 2026.04.15 | ₩32,499 | ₩41,474 | ₩31,356 | ₩40,752 | +25.40% | 201.7만 |
|---|
| 2026.04.14 | ₩32,746 | ₩33,401 | ₩30,434 | ₩31,704 | -3.18% | 110.7만 |
|---|
| 2026.04.13 | ₩25,930 | ₩32,867 | ₩25,930 | ₩31,129 | +20.05% | 159.3만 |
|---|
| 2026.04.10 | ₩27,721 | ₩28,496 | ₩25,726 | ₩26,478 | -4.48% | 164.7만 |
|---|
| 2026.04.09 | ₩26,237 | ₩27,444 | ₩25,261 | ₩27,333 | +4.18% | 68.1만 |
|---|
| 2026.04.08 | ₩30,300 | ₩30,581 | ₩25,482 | ₩26,464 | -12.66% | 91.3만 |
|---|
| 2026.04.07 | ₩28,135 | ₩28,135 | ₩25,241 | ₩26,879 | -4.47% | 123.2만 |
|---|
| 2026.04.06 | ₩27,373 | ₩29,244 | ₩26,968 | ₩29,137 | +6.45% | 73만 |
|---|
| 2026.04.02 | ₩26,732 | ₩26,852 | ₩24,900 | ₩25,970 | -2.85% | 84.9만 |
|---|
| 2026.04.01 | ₩31,423 | ₩33,134 | ₩27,550 | ₩27,961 | -11.02% | 107.4만 |
|---|
| 2026.03.31 | ₩25,448 | ₩31,343 | ₩25,081 | ₩30,822 | +21.11% | 106.1만 |
|---|
| 2026.03.30 | ₩26,959 | ₩27,894 | ₩24,941 | ₩25,275 | -6.25% | 64.3만 |
|---|
| 2026.03.27 | ₩30,554 | ₩30,781 | ₩26,544 | ₩27,119 | -11.24% | 89.6만 |
|---|
| 2026.03.26 | ₩30,581 | ₩32,746 | ₩29,178 | ₩31,597 | +3.32% | 80.3만 |
|---|
| 2026.03.25 | ₩34,016 | ₩35,165 | ₩30,848 | ₩31,730 | -6.72% | 93만 |
|---|
| 2026.03.24 | ₩35,941 | ₩36,408 | ₩32,405 | ₩33,254 | -7.47% | 109.1만 |
|---|
| 2026.03.23 | ₩37,237 | ₩38,948 | ₩36,244 | ₩36,916 | -0.86% | 104.2만 |
|---|
| 2026.03.20 | ₩42,530 | ₩43,466 | ₩34,497 | ₩35,620 | -16.25% | 104.1만 |
|---|
| 2026.03.19 | ₩38,627 | ₩44,040 | ₩38,026 | ₩43,238 | +11.94% | 102.2만 |
|---|
| 2026.03.18 | ₩45,751 | ₩46,967 | ₩39,876 | ₩40,044 | -12.47% | 375만 |
|---|
| 2026.03.17 | ₩45,096 | ₩47,716 | ₩43,038 | ₩46,780 | +3.73% | 388.8만 |
|---|
| 2026.03.16 | ₩43,973 | ₩47,529 | ₩41,541 | ₩46,406 | +5.53% | 396.8만 |
|---|
| 2026.03.13 | ₩43,786 | ₩46,406 | ₩40,605 | ₩46,219 | +5.56% | 546.6만 |
|---|
| 2026.03.12 | ₩54,452 | ₩56,323 | ₩42,664 | ₩43,038 | -20.96% | 725.6만 |
|---|
| 2026.03.11 | ₩40,792 | ₩56,885 | ₩39,857 | ₩50,897 | +24.77% | 862.5만 |
|---|
| 2026.03.10 | ₩44,161 | ₩50,991 | ₩38,734 | ₩42,477 | -3.81% | 922.4만 |
|---|
| 2026.03.09 | ₩40,792 | ₩41,260 | ₩34,711 | ₩37,986 | -6.88% | 1275만 |
|---|
| 2026.03.06 | ₩20,396 | ₩21,145 | ₩19,461 | ₩20,958 | +2.75% | 345.7만 |
|---|
| 2026.03.05 | ₩23,016 | ₩23,952 | ₩20,583 | ₩21,145 | -8.13% | 324.6만 |
|---|
| 2026.03.04 | ₩21,145 | ₩23,764 | ₩21,145 | ₩23,016 | +8.85% | 265.7만 |
|---|
| 2026.03.03 | ₩22,080 | ₩24,232 | ₩19,648 | ₩21,145 | -4.24% | 356.2만 |
|---|
| 2026.03.02 | ₩18,338 | ₩23,203 | ₩17,777 | ₩23,203 | +26.53% | 326.1만 |
|---|
| 2026.02.27 | ₩20,209 | ₩20,303 | ₩18,169 | ₩18,188 | -10.00% | 135.6만 |
|---|
| 2026.02.26 | ₩21,425 | ₩23,390 | ₩19,461 | ₩21,145 | -1.31% | 284.6만 |
|---|
| 2026.02.25 | ₩21,332 | ₩23,577 | ₩19,835 | ₩21,893 | +2.63% | 348.8만 |
|---|
| 2026.02.24 | ₩19,086 | ₩22,548 | ₩16,542 | ₩20,770 | +8.82% | 360.6만 |
|---|
| 2026.02.23 | ₩21,893 | ₩21,893 | ₩20,022 | ₩21,145 | -3.42% | 291.3만 |
|---|
| 2026.02.20 | ₩21,519 | ₩23,203 | ₩20,396 | ₩21,519 | 0.00% | 204.6만 |
|---|
| 2026.02.19 | ₩22,642 | ₩23,952 | ₩21,051 | ₩22,080 | -2.48% | 285.3만 |
|---|
| 2026.02.18 | ₩22,735 | ₩23,671 | ₩21,332 | ₩22,080 | -2.88% | 110.9만 |
|---|
| 2026.02.17 | ₩23,952 | ₩25,074 | ₩21,893 | ₩23,203 | -3.12% | 139.6만 |
|---|
| 2026.02.13 | ₩22,642 | ₩25,074 | ₩22,642 | ₩23,390 | +3.31% | 192.7만 |
|---|
| 2026.02.12 | ₩24,139 | ₩25,598 | ₩21,519 | ₩22,080 | -8.53% | 237.5만 |
|---|
| 2026.02.11 | ₩27,226 | ₩27,694 | ₩24,326 | ₩24,513 | -9.97% | 245.4만 |
|---|
| 2026.02.10 | ₩31,623 | ₩33,869 | ₩26,384 | ₩26,384 | -16.57% | 288.5만 |
|---|
| 2026.02.09 | ₩27,787 | ₩34,430 | ₩21,669 | ₩33,869 | +21.89% | 725.8만 |
|---|
| 2026.02.06 | ₩47,529 | ₩53,517 | ₩42,477 | ₩50,710 | +6.69% | 197.1만 |
|---|
| 2026.02.05 | ₩68,673 | ₩73,258 | ₩50,523 | ₩53,049 | -22.75% | 224.8만 |
|---|
| 2026.02.04 | ₩71,293 | ₩71,293 | ₩55,481 | ₩57,446 | -19.42% | 60.5만 |
|---|
| 2026.02.03 | ₩69,422 | ₩69,609 | ₩58,569 | ₩63,060 | -9.16% | 52.5만 |
|---|
| 2026.02.02 | ₩71,667 | ₩72,603 | ₩67,551 | ₩67,925 | -5.22% | 22.9만 |
|---|
| 2026.01.30 | ₩84,205 | ₩89,912 | ₩70,170 | ₩71,667 | -14.89% | 42.6만 |
|---|
| 2026.01.29 | ₩82,708 | ₩92,344 | ₩79,901 | ₩87,760 | +6.11% | 44.2만 |
|---|
| 2026.01.28 | ₩87,760 | ₩88,508 | ₩79,134 | ₩81,211 | -7.46% | 32만 |
|---|
| 2026.01.27 | ₩90,286 | ₩90,567 | ₩82,651 | ₩87,011 | -3.63% | 23.6만 |
|---|
| 2026.01.26 | ₩87,198 | ₩94,496 | ₩85,795 | ₩90,754 | +4.08% | 24.3만 |
|---|
| 2026.01.23 | ₩90,192 | ₩95,245 | ₩85,571 | ₩86,637 | -3.94% | 25.6만 |
|---|
| 2026.01.22 | ₩86,637 | ₩94,122 | ₩83,924 | ₩92,625 | +6.91% | 25.1만 |
|---|
| 2026.01.21 | ₩93,186 | ₩94,028 | ₩77,655 | ₩83,456 | -10.44% | 52.7만 |
|---|
| 2026.01.20 | ₩91,128 | ₩98,145 | ₩90,230 | ₩92,999 | +2.05% | 22.5만 |
|---|
| 2026.01.16 | ₩97,677 | ₩101,588 | ₩94,216 | ₩98,987 | +1.34% | 24.7만 |
|---|
| 2026.01.15 | ₩100,671 | ₩100,952 | ₩95,058 | ₩98,426 | -2.23% | 28만 |
|---|
| 2026.01.14 | ₩103,104 | ₩103,291 | ₩95,245 | ₩98,987 | -3.99% | 27.8만 |
|---|
| 2026.01.13 | ₩110,776 | ₩111,337 | ₩101,513 | ₩104,601 | -5.57% | 37.4만 |
|---|
| 2026.01.12 | ₩97,677 | ₩108,343 | ₩90,454 | ₩105,536 | +8.05% | 49.7만 |
|---|
| 2026.01.09 | ₩118,635 | ₩119,758 | ₩101,794 | ₩101,794 | -14.20% | 54.5만 |
|---|
| 2026.01.08 | ₩125,933 | ₩125,933 | ₩115,080 | ₩116,951 | -7.13% | 29.4만 |
|---|
| 2026.01.07 | ₩130,049 | ₩135,588 | ₩124,641 | ₩128,739 | -1.01% | 19.7만 |
|---|
| 2026.01.06 | ₩129,114 | ₩132,108 | ₩120,506 | ₩128,365 | -0.58% | 25.6만 |
|---|
| 2026.01.05 | ₩117,138 | ₩129,862 | ₩112,853 | ₩123,687 | +5.59% | 30.2만 |
|---|
| 2026.01.02 | ₩112,086 | ₩116,483 | ₩105,443 | ₩114,518 | +2.17% | 22.3만 |
|---|
| 2025.12.31 | ₩111,711 | ₩111,711 | ₩105,536 | ₩108,343 | -3.02% | 21.6만 |
|---|
| 2025.12.30 | ₩120,880 | ₩122,190 | ₩112,460 | ₩112,647 | -6.81% | 21.9만 |
|---|
| 2025.12.29 | ₩121,629 | ₩127,373 | ₩120,880 | ₩122,564 | +0.77% | 16.8만 |
|---|
| 2025.12.26 | ₩126,681 | ₩126,681 | ₩118,635 | ₩124,436 | -1.77% | 18.6만 |
|---|
| 2025.12.24 | ₩127,055 | ₩130,031 | ₩123,500 | ₩127,430 | +0.29% | 10.5만 |
|---|
| 2025.12.23 | ₩127,991 | ₩130,985 | ₩123,313 | ₩128,552 | +0.44% | 19.1만 |
|---|
| 2025.12.22 | ₩136,598 | ₩139,592 | ₩128,739 | ₩130,611 | -4.38% | 23.1만 |
|---|
| 2025.12.19 | ₩129,675 | ₩136,411 | ₩127,242 | ₩134,353 | +3.61% | 22.2만 |
|---|
| 2025.12.18 | ₩135,102 | ₩138,283 | ₩125,745 | ₩128,739 | -4.71% | 21.3만 |
|---|
| 2025.12.17 | ₩144,645 | ₩151,381 | ₩130,049 | ₩130,423 | -9.83% | 25만 |
|---|
| 2025.12.16 | ₩137,908 | ₩145,767 | ₩134,447 | ₩145,580 | +5.56% | 16.9만 |
|---|
| 2025.12.15 | ₩153,439 | ₩154,936 | ₩136,598 | ₩140,902 | -8.17% | 19.2만 |
|---|
| 2025.12.12 | ₩150,445 | ₩161,953 | ₩145,674 | ₩148,387 | -1.37% | 24만 |
|---|
| 2025.12.11 | ₩149,697 | ₩154,188 | ₩144,551 | ₩153,627 | +2.63% | 23.5만 |
|---|
| 2025.12.10 | ₩169,906 | ₩171,029 | ₩152,691 | ₩154,562 | -9.03% | 39.2만 |
|---|
| 2025.12.09 | ₩164,105 | ₩179,075 | ₩164,049 | ₩171,964 | +4.79% | 27만 |
|---|
| 2025.12.08 | ₩167,661 | ₩169,345 | ₩158,211 | ₩165,789 | -1.12% | 19.4만 |
|---|
| 2025.12.05 | ₩173,836 | ₩181,882 | ₩166,164 | ₩166,538 | -4.20% | 26.6만 |
|---|
| 2025.12.04 | ₩159,989 | ₩177,297 | ₩155,311 | ₩173,836 | +8.65% | 56.2만 |
|---|
| 2025.12.03 | ₩145,487 | ₩150,764 | ₩139,854 | ₩150,258 | +3.28% | 21만 |
|---|
| 2025.12.02 | ₩154,001 | ₩160,363 | ₩143,709 | ₩144,458 | -6.20% | 23.9만 |
|---|
| 2025.12.01 | ₩166,538 | ₩169,438 | ₩154,001 | ₩154,562 | -7.19% | 25.1만 |
|---|
| 2025.11.28 | ₩168,409 | ₩175,145 | ₩163,731 | ₩174,771 | +3.78% | 19.7만 |
|---|
| 2025.11.26 | ₩159,240 | ₩165,977 | ₩154,562 | ₩163,170 | +2.47% | 27만 |
|---|
| 2025.11.25 | ₩159,989 | ₩162,983 | ₩151,007 | ₩152,691 | -4.56% | 22.9만 |
|---|
| 2025.11.24 | ₩136,973 | ₩161,298 | ₩136,973 | ₩158,492 | +15.71% | 31.1만 |
|---|
| 2025.11.21 | ₩126,681 | ₩136,786 | ₩121,067 | ₩134,540 | +6.20% | 33.6만 |
|---|
| 2025.11.20 | ₩153,439 | ₩155,984 | ₩125,745 | ₩126,868 | -17.32% | 51.4만 |
|---|
| 2025.11.19 | ₩151,381 | ₩151,381 | ₩133,417 | ₩144,645 | -4.45% | 38.6만 |
|---|
| 2025.11.18 | ₩145,019 | ₩152,317 | ₩131,752 | ₩148,574 | +2.45% | 48.4만 |
|---|
| 2025.11.17 | ₩152,130 | ₩160,550 | ₩129,488 | ₩143,148 | -5.90% | 51.4만 |
|---|
| 2025.11.14 | ₩140,341 | ₩163,918 | ₩138,657 | ₩155,123 | +10.53% | 56.3만 |
|---|
| 2025.11.13 | ₩172,339 | ₩173,648 | ₩145,206 | ₩147,452 | -14.44% | 66.9만 |
|---|
| 2025.11.12 | ₩179,449 | ₩185,624 | ₩167,661 | ₩174,210 | -2.92% | 40만 |
|---|
| 2025.11.11 | ₩193,109 | ₩195,542 | ₩173,293 | ₩181,133 | -6.20% | 38.9만 |
|---|
| 2025.11.10 | ₩206,956 | ₩209,014 | ₩185,998 | ₩193,483 | -6.51% | 33.8만 |
|---|
| 2025.11.07 | ₩191,799 | ₩195,916 | ₩177,765 | ₩193,483 | +0.88% | 57.8만 |
|---|
| 2025.11.06 | ₩223,048 | ₩223,048 | ₩182,069 | ₩199,097 | -10.74% | 87.7만 |
|---|
| 2025.11.05 | ₩224,733 | ₩251,304 | ₩220,990 | ₩221,926 | -1.25% | 72만 |
|---|
| 2025.11.04 | ₩242,509 | ₩269,455 | ₩208,453 | ₩212,757 | -12.27% | 131.3만 |
|---|
| 2025.11.03 | ₩257,666 | ₩257,666 | ₩225,294 | ₩229,411 | -10.97% | 75.2만 |
|---|
| 2025.10.31 | ₩240,825 | ₩259,163 | ₩236,521 | ₩241,386 | +0.23% | 38만 |
|---|
| 2025.10.30 | ₩247,936 | ₩257,853 | ₩227,165 | ₩227,165 | -8.38% | 47.1만 |
|---|
| 2025.10.29 | ₩260,098 | ₩275,255 | ₩248,871 | ₩255,608 | -1.73% | 43.2만 |
|---|
| 2025.10.28 | ₩280,495 | ₩283,676 | ₩261,221 | ₩261,221 | -6.87% | 38만 |
|---|
| 2025.10.27 | ₩296,400 | ₩296,400 | ₩272,823 | ₩273,758 | -7.64% | 40.8만 |
|---|
| 2025.10.24 | ₩294,809 | ₩305,101 | ₩279,933 | ₩280,120 | -4.98% | 32.4만 |
|---|
| 2025.10.23 | ₩271,981 | ₩278,062 | ₩259,911 | ₩277,501 | +2.03% | 31.8만 |
|---|
| 2025.10.22 | ₩281,056 | ₩283,676 | ₩250,724 | ₩265,899 | -5.39% | 50.3만 |
|---|
| 2025.10.21 | ₩307,814 | ₩312,867 | ₩287,980 | ₩288,915 | -6.14% | 36.3만 |
|---|
| 2025.10.20 | ₩314,176 | ₩325,591 | ₩300,517 | ₩313,054 | -0.36% | 43.1만 |
|---|
| 2025.10.17 | ₩411,292 | ₩411,292 | ₩293,780 | ₩295,277 | -28.21% | 134.4만 |
|---|
| 2025.10.16 | ₩479,779 | ₩502,533 | ₩412,228 | ₩432,250 | -9.91% | 34.5만 |
|---|
| 2025.10.15 | ₩385,376 | ₩523,378 | ₩375,927 | ₩488,948 | +26.88% | 73.1만 |
|---|
| 2025.10.14 | ₩359,086 | ₩385,470 | ₩339,157 | ₩369,752 | +2.97% | 21.4만 |
|---|
| 2025.10.13 | ₩377,236 | ₩401,188 | ₩368,816 | ₩380,605 | +0.89% | 23.8만 |
|---|
| 2025.10.10 | ₩438,051 | ₩447,968 | ₩357,027 | ₩371,061 | -15.29% | 69.1만 |
|---|