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 | ₩33,040 | ₩39,969 | ₩32,866 | ₩38,860 | +17.61% | 97.7만 |
| 2026.10.08 | ₩35,532 | ₩36,080 | ₩30,949 | ₩32,297 | -9.10% | 67.5만 |
| 2026.10.07 | ₩34,370 | ₩36,788 | ₩34,142 | ₩35,973 | +4.67% | 17.5만 |
| 2026.10.06 | ₩37,243 | ₩37,416 | ₩34,931 | ₩35,734 | -4.05% | 44.4만 |
| 2026.10.05 | ₩34,570 | ₩37,269 | ₩34,570 | ₩36,548 | +5.72% | 22.8만 |
| 2026.10.02 | ₩37,229 | ₩38,713 | ₩33,675 | ₩34,837 | -6.42% | 40.3만 |
| 2026.10.01 | ₩36,949 | ₩36,975 | ₩33,942 | ₩35,465 | -4.01% | 35.6만 |
| 2026.09.30 | ₩35,292 | ₩39,755 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,775 |
| +4.20% |
| 40.6만 |
| 2026.09.29 | ₩35,345 | ₩36,788 | ₩33,354 | ₩34,343 | -2.84% | 13.1만 |
|---|
| 2026.09.28 | ₩35,118 | ₩36,080 | ₩33,689 | ₩34,436 | -1.94% | 14.6만 |
|---|
| 2026.09.25 | ₩36,053 | ₩36,895 | ₩34,102 | ₩36,187 | +0.37% | 21.9만 |
|---|
| 2026.09.24 | ₩32,739 | ₩36,681 | ₩31,203 | ₩35,679 | +8.98% | 51.5만 |
|---|
| 2026.09.23 | ₩39,394 | ₩40,263 | ₩33,648 | ₩33,915 | -13.91% | 28.5만 |
|---|
| 2026.09.22 | ₩37,737 | ₩42,428 | ₩36,080 | ₩38,953 | +3.22% | 39.4만 |
|---|
| 2026.09.21 | ₩34,076 | ₩36,818 | ₩33,621 | ₩36,428 | +6.90% | 39.9만 |
|---|
| 2026.09.18 | ₩35,278 | ₩35,412 | ₩32,526 | ₩33,207 | -5.87% | 40.7만 |
|---|
| 2026.09.17 | ₩34,984 | ₩35,412 | ₩32,456 | ₩33,021 | -5.61% | 25.2만 |
|---|
| 2026.09.16 | ₩33,060 | ₩34,534 | ₩32,265 | ₩33,448 | +1.17% | 18.4만 |
|---|
| 2026.09.15 | ₩34,276 | ₩36,302 | ₩32,886 | ₩32,980 | -3.78% | 28.6만 |
|---|
| 2026.09.14 | ₩31,964 | ₩36,882 | ₩31,737 | ₩35,399 | +10.74% | 45.3만 |
|---|
| 2026.09.11 | ₩31,871 | ₩32,572 | ₩30,548 | ₩32,312 | +1.38% | 17.7만 |
|---|
| 2026.09.10 | ₩32,004 | ₩33,621 | ₩31,617 | ₩32,218 | +0.67% | 16.2만 |
|---|
| 2026.09.09 | ₩34,062 | ₩34,383 | ₩31,871 | ₩33,568 | -1.45% | 29.9만 |
|---|
| 2026.09.08 | ₩33,007 | ₩34,503 | ₩32,846 | ₩34,062 | +3.20% | 30.5만 |
|---|
| 2026.09.04 | ₩32,953 | ₩33,541 | ₩32,216 | ₩32,960 | +0.02% | 19.6만 |
|---|
| 2026.09.03 | ₩36,214 | ₩36,615 | ₩32,753 | ₩33,365 | -7.87% | 49.9만 |
|---|
| 2026.09.02 | ₩35,145 | ₩37,269 | ₩34,503 | ₩35,505 | +1.03% | 24.6만 |
|---|
| 2026.09.01 | ₩37,350 | ₩38,639 | ₩34,958 | ₩35,082 | -6.07% | 25.7만 |
|---|
| 2026.08.31 | ₩36,160 | ₩38,485 | ₩35,880 | ₩37,911 | +4.84% | 29.2만 |
|---|
| 2026.08.28 | ₩42,975 | ₩43,563 | ₩35,425 | ₩36,200 | -15.76% | 56.9만 |
|---|
| 2026.08.27 | ₩40,503 | ₩45,007 | ₩39,314 | ₩44,272 | +9.30% | 24.4만 |
|---|
| 2026.08.26 | ₩42,949 | ₩44,405 | ₩38,873 | ₩39,327 | -8.43% | 32.3만 |
|---|
| 2026.08.25 | ₩43,764 | ₩46,958 | ₩42,227 | ₩44,814 | +2.40% | 22만 |
|---|
| 2026.08.24 | ₩47,305 | ₩47,819 | ₩40,718 | ₩42,970 | -9.16% | 36만 |
|---|
| 2026.08.21 | ₩45,301 | ₩53,118 | ₩45,267 | ₩51,140 | +12.89% | 36.8만 |
|---|
| 2026.08.20 | ₩42,394 | ₩49,470 | ₩42,394 | ₩45,715 | +7.83% | 50.8만 |
|---|
| 2026.08.19 | ₩34,958 | ₩44,098 | ₩34,717 | ₩43,750 | +25.15% | 60.7만 |
|---|
| 2026.08.18 | ₩35,719 | ₩38,178 | ₩34,477 | ₩34,477 | -3.48% | 23.7만 |
|---|
| 2026.08.17 | ₩36,281 | ₩38,031 | ₩34,944 | ₩37,737 | +4.01% | 23.3만 |
|---|
| 2026.08.14 | ₩39,448 | ₩39,621 | ₩36,481 | ₩36,681 | -7.01% | 19.6만 |
|---|
| 2026.08.13 | ₩41,546 | ₩41,693 | ₩37,791 | ₩38,285 | -7.85% | 35.9만 |
|---|
| 2026.08.12 | ₩43,684 | ₩44,619 | ₩39,768 | ₩41,679 | -4.59% | 66.4만 |
|---|
| 2026.08.11 | ₩40,597 | ₩47,105 | ₩40,396 | ₩43,376 | +6.85% | 46.4만 |
|---|
| 2026.08.10 | ₩45,742 | ₩48,681 | ₩44,539 | ₩47,238 | +3.27% | 55.5만 |
|---|
| 2026.08.07 | ₩42,842 | ₩46,944 | ₩41,679 | ₩46,610 | +8.80% | 21.5만 |
|---|
| 2026.08.06 | ₩45,701 | ₩45,929 | ₩40,971 | ₩41,292 | -9.65% | 20.4만 |
|---|
| 2026.08.05 | ₩47,158 | ₩49,684 | ₩45,902 | ₩47,318 | +0.34% | 22만 |
|---|
| 2026.08.04 | ₩45,648 | ₩49,376 | ₩44,953 | ₩48,935 | +7.20% | 34.2만 |
|---|
| 2026.08.03 | ₩36,628 | ₩45,982 | ₩36,628 | ₩45,020 | +22.91% | 48.4만 |
|---|
| 2026.07.31 | ₩35,559 | ₩40,089 | ₩34,744 | ₩37,002 | +4.06% | 48.7만 |
|---|
| 2026.07.30 | ₩30,381 | ₩36,347 | ₩28,650 | ₩35,131 | +15.64% | 55.9만 |
|---|
| 2026.07.29 | ₩41,492 | ₩41,572 | ₩29,452 | ₩30,628 | -26.18% | 87.8만 |
|---|
| 2026.07.28 | ₩44,365 | ₩44,987 | ₩37,964 | ₩43,096 | -2.86% | 31.1만 |
|---|
| 2026.07.27 | ₩41,499 | ₩46,040 | ₩39,782 | ₩45,715 | +10.16% | 89.4만 |
|---|
| 2026.07.24 | ₩59,332 | ₩62,018 | ₩39,234 | ₩39,782 | -32.95% | 124.3만 |
|---|
| 2026.07.23 | ₩49,991 | ₩66,107 | ₩49,416 | ₩55,951 | +11.92% | 72.1만 |
|---|
| 2026.07.22 | ₩58,476 | ₩60,433 | ₩51,701 | ₩52,410 | -10.37% | 24.6만 |
|---|
| 2026.07.21 | ₩55,269 | ₩59,626 | ₩53,853 | ₩56,004 | +1.33% | 22만 |
|---|
| 2026.07.20 | ₩55,710 | ₩59,085 | ₩54,802 | ₩55,978 | +0.48% | 15.5만 |
|---|
| 2026.07.17 | ₩54,574 | ₩60,655 | ₩53,145 | ₩56,539 | +3.60% | 19.2만 |
|---|
| 2026.07.16 | ₩72,027 | ₩75,254 | ₩59,305 | ₩59,746 | -17.05% | 29.7만 |
|---|
| 2026.07.15 | ₩67,256 | ₩74,365 | ₩67,256 | ₩73,363 | +9.08% | 31.4만 |
|---|
| 2026.07.14 | ₩64,236 | ₩66,815 | ₩61,938 | ₩65,826 | +2.48% | 19.2만 |
|---|
| 2026.07.13 | ₩62,846 | ₩66,187 | ₩60,301 | ₩63,155 | +0.49% | 19만 |
|---|
| 2026.07.10 | ₩69,648 | ₩70,797 | ₩58,797 | ₩63,474 | -8.86% | 34.6만 |
|---|
| 2026.07.09 | ₩68,245 | ₩71,078 | ₩66,668 | ₩67,323 | -1.35% | 14.8만 |
|---|
| 2026.07.08 | ₩66,708 | ₩70,958 | ₩62,699 | ₩69,822 | +4.67% | 21.2만 |
|---|
| 2026.07.07 | ₩78,574 | ₩80,352 | ₩70,263 | ₩70,423 | -10.37% | 23.2만 |
|---|
| 2026.07.06 | ₩72,521 | ₩82,182 | ₩71,492 | ₩79,336 | +9.40% | 32.7만 |
|---|
| 2026.07.02 | ₩76,169 | ₩78,160 | ₩70,316 | ₩73,390 | -3.65% | 26.7만 |
|---|
| 2026.07.01 | ₩66,695 | ₩80,071 | ₩66,160 | ₩76,597 | +14.85% | 81.9만 |
|---|
| 2026.06.30 | ₩58,490 | ₩65,773 | ₩54,641 | ₩65,193 | +11.46% | 31.4만 |
|---|
| 2026.06.29 | ₩64,142 | ₩68,821 | ₩57,995 | ₩61,122 | -4.71% | 47.2만 |
|---|
| 2026.06.26 | ₩55,710 | ₩68,298 | ₩55,710 | ₩63,127 | +13.31% | 41.3만 |
|---|
| 2026.06.25 | ₩60,655 | ₩61,256 | ₩50,392 | ₩59,121 | -2.53% | 39.9만 |
|---|
| 2026.06.24 | ₩58,343 | ₩62,900 | ₩55,029 | ₩59,038 | +1.19% | 27.2만 |
|---|
| 2026.06.23 | ₩58,684 | ₩66,120 | ₩58,183 | ₩60,053 | +2.33% | 29.6만 |
|---|
| 2026.06.22 | ₩66,588 | ₩71,831 | ₩61,336 | ₩62,325 | -6.40% | 48.4만 |
|---|
| 2026.06.18 | ₩59,626 | ₩70,196 | ₩59,492 | ₩69,862 | +17.17% | 86.4만 |
|---|
| 2026.06.17 | ₩55,724 | ₩62,539 | ₩54,147 | ₩57,274 | +2.78% | 59.3만 |
|---|
| 2026.06.16 | ₩50,873 | ₩57,514 | ₩49,697 | ₩55,684 | +9.46% | 71만 |
|---|
| 2026.06.15 | ₩43,777 | ₩51,661 | ₩43,777 | ₩51,341 | +17.28% | 68.8만 |
|---|
| 2026.06.12 | ₩46,837 | ₩47,626 | ₩40,276 | ₩41,211 | -12.01% | 66만 |
|---|
| 2026.06.11 | ₩43,350 | ₩48,828 | ₩41,265 | ₩47,880 | +10.45% | 74.2만 |
|---|
| 2026.06.10 | ₩46,142 | ₩51,301 | ₩44,338 | ₩44,392 | -3.79% | 60.9만 |
|---|
| 2026.06.09 | ₩42,975 | ₩49,323 | ₩39,327 | ₩48,802 | +13.56% | 87.5만 |
|---|
| 2026.06.08 | ₩40,396 | ₩43,510 | ₩39,341 | ₩42,975 | +6.38% | 51.9만 |
|---|
| 2026.06.05 | ₩43,062 | ₩45,661 | ₩37,537 | ₩40,022 | -7.06% | 60.4만 |
|---|
| 2026.06.04 | ₩43,523 | ₩51,955 | ₩43,323 | ₩46,183 | +6.11% | 100.1만 |
|---|
| 2026.06.03 | ₩42,802 | ₩46,223 | ₩38,779 | ₩44,579 | +4.15% | 50.5만 |
|---|
| 2026.06.02 | ₩46,022 | ₩47,505 | ₩43,109 | ₩44,552 | -3.19% | 49.9만 |
|---|
| 2026.06.01 | ₩40,490 | ₩46,958 | ₩38,567 | ₩45,474 | +12.31% | 75.2만 |
|---|
| 2026.05.29 | ₩38,673 | ₩41,920 | ₩34,517 | ₩40,583 | +4.94% | 75.7만 |
|---|
| 2026.05.28 | ₩36,374 | ₩39,889 | ₩35,412 | ₩38,178 | +4.96% | 50.8만 |
|---|
| 2026.05.27 | ₩35,706 | ₩39,474 | ₩35,024 | ₩37,884 | +6.10% | 77.8만 |
|---|
| 2026.05.26 | ₩34,076 | ₩36,421 | ₩32,632 | ₩33,902 | -0.51% | 56.4만 |
|---|
| 2026.05.22 | ₩34,624 | ₩35,946 | ₩32,505 | ₩33,715 | -2.62% | 49만 |
|---|
| 2026.05.21 | ₩31,363 | ₩34,610 | ₩30,735 | ₩34,530 | +10.10% | 50.2만 |
|---|
| 2026.05.20 | ₩29,813 | ₩32,873 | ₩28,851 | ₩31,817 | +6.72% | 51.3만 |
|---|
| 2026.05.19 | ₩29,546 | ₩31,056 | ₩27,929 | ₩30,294 | +2.53% | 59.9만 |
|---|
| 2026.05.18 | ₩35,171 | ₩35,171 | ₩29,693 | ₩29,987 | -14.74% | 118.2만 |
|---|
| 2026.05.15 | ₩34,477 | ₩39,260 | ₩34,169 | ₩38,432 | +11.47% | 73.3만 |
|---|
| 2026.05.14 | ₩36,240 | ₩37,833 | ₩33,722 | ₩36,134 | -0.29% | 73.2만 |
|---|
| 2026.05.13 | ₩37,296 | ₩38,085 | ₩33,247 | ₩35,813 | -3.98% | 185.2만 |
|---|
| 2026.05.12 | ₩39,301 | ₩45,381 | ₩36,989 | ₩38,619 | -1.73% | 271.6만 |
|---|
| 2026.05.11 | ₩54,067 | ₩58,503 | ₩51,942 | ₩54,000 | -0.12% | 261.3만 |
|---|
| 2026.05.08 | ₩42,200 | ₩51,688 | ₩41,296 | ₩50,953 | +20.74% | 127.3만 |
|---|
| 2026.05.07 | ₩46,196 | ₩47,332 | ₩41,389 | ₩42,374 | -8.27% | 79.7만 |
|---|
| 2026.05.06 | ₩46,597 | ₩47,252 | ₩42,953 | ₩46,650 | +0.11% | 61.2만 |
|---|
| 2026.05.05 | ₩47,399 | ₩47,399 | ₩43,354 | ₩44,659 | -5.78% | 85.6만 |
|---|
| 2026.05.04 | ₩49,136 | ₩52,249 | ₩46,129 | ₩48,214 | -1.88% | 47.9만 |
|---|
| 2026.05.01 | ₩48,267 | ₩49,964 | ₩47,151 | ₩48,668 | +0.83% | 40.4만 |
|---|
| 2026.04.30 | ₩45,434 | ₩48,414 | ₩42,788 | ₩47,840 | +5.29% | 83.8만 |
|---|
| 2026.04.29 | ₩50,452 | ₩50,452 | ₩44,145 | ₩45,087 | -10.63% | 80만 |
|---|
| 2026.04.28 | ₩53,452 | ₩54,254 | ₩49,978 | ₩50,860 | -4.85% | 99.5만 |
|---|
| 2026.04.27 | ₩59,265 | ₩62,111 | ₩55,363 | ₩56,539 | -4.60% | 101.7만 |
|---|
| 2026.04.24 | ₩57,608 | ₩64,331 | ₩55,203 | ₩61,523 | +6.80% | 158.3만 |
|---|
| 2026.04.23 | ₩60,427 | ₩65,138 | ₩48,374 | ₩52,477 | -13.16% | 172.2만 |
|---|
| 2026.04.22 | ₩59,519 | ₩60,080 | ₩52,169 | ₩56,031 | -5.86% | 168.5만 |
|---|
| 2026.04.21 | ₩54,000 | ₩63,501 | ₩51,434 | ₩59,024 | +9.30% | 249.4만 |
|---|
| 2026.04.20 | ₩54,270 | ₩67,483 | ₩54,107 | ₩64,343 | +18.56% | 240만 |
|---|
| 2026.04.17 | ₩51,728 | ₩59,198 | ₩51,073 | ₩55,871 | +8.01% | 235.7만 |
|---|
| 2026.04.16 | ₩46,837 | ₩51,982 | ₩41,973 | ₩49,350 | +5.36% | 280.3만 |
|---|
| 2026.04.15 | ₩32,492 | ₩41,465 | ₩31,350 | ₩40,744 | +25.40% | 201.7만 |
|---|
| 2026.04.14 | ₩32,739 | ₩33,394 | ₩30,428 | ₩31,697 | -3.18% | 110.7만 |
|---|
| 2026.04.13 | ₩25,924 | ₩32,860 | ₩25,924 | ₩31,122 | +20.05% | 159.3만 |
|---|
| 2026.04.10 | ₩27,715 | ₩28,490 | ₩25,721 | ₩26,472 | -4.48% | 164.7만 |
|---|
| 2026.04.09 | ₩26,232 | ₩27,438 | ₩25,256 | ₩27,327 | +4.18% | 68.1만 |
|---|
| 2026.04.08 | ₩30,294 | ₩30,575 | ₩25,477 | ₩26,459 | -12.66% | 91.3만 |
|---|
| 2026.04.07 | ₩28,129 | ₩28,129 | ₩25,236 | ₩26,873 | -4.47% | 123.2만 |
|---|
| 2026.04.06 | ₩27,367 | ₩29,238 | ₩26,963 | ₩29,131 | +6.45% | 73만 |
|---|
| 2026.04.02 | ₩26,726 | ₩26,846 | ₩24,895 | ₩25,964 | -2.85% | 84.9만 |
|---|
| 2026.04.01 | ₩31,416 | ₩33,127 | ₩27,544 | ₩27,955 | -11.02% | 107.4만 |
|---|
| 2026.03.31 | ₩25,443 | ₩31,336 | ₩25,076 | ₩30,815 | +21.11% | 106.1만 |
|---|
| 2026.03.30 | ₩26,953 | ₩27,889 | ₩24,935 | ₩25,269 | -6.25% | 64.3만 |
|---|
| 2026.03.27 | ₩30,548 | ₩30,775 | ₩26,539 | ₩27,114 | -11.24% | 89.6만 |
|---|
| 2026.03.26 | ₩30,575 | ₩32,739 | ₩29,171 | ₩31,590 | +3.32% | 80.3만 |
|---|
| 2026.03.25 | ₩34,009 | ₩35,158 | ₩30,842 | ₩31,724 | -6.72% | 93만 |
|---|
| 2026.03.24 | ₩35,933 | ₩36,401 | ₩32,399 | ₩33,247 | -7.47% | 109.1만 |
|---|
| 2026.03.23 | ₩37,229 | ₩38,940 | ₩36,236 | ₩36,909 | -0.86% | 104.2만 |
|---|
| 2026.03.20 | ₩42,521 | ₩43,456 | ₩34,490 | ₩35,612 | -16.25% | 104.1만 |
|---|
| 2026.03.19 | ₩38,619 | ₩44,031 | ₩38,018 | ₩43,229 | +11.94% | 102.2만 |
|---|
| 2026.03.18 | ₩45,742 | ₩46,958 | ₩39,867 | ₩40,036 | -12.47% | 375만 |
|---|
| 2026.03.17 | ₩45,087 | ₩47,706 | ₩43,029 | ₩46,771 | +3.73% | 388.8만 |
|---|
| 2026.03.16 | ₩43,964 | ₩47,519 | ₩41,532 | ₩46,396 | +5.53% | 396.8만 |
|---|
| 2026.03.13 | ₩43,777 | ₩46,396 | ₩40,597 | ₩46,209 | +5.56% | 546.6만 |
|---|
| 2026.03.12 | ₩54,441 | ₩56,312 | ₩42,655 | ₩43,029 | -20.96% | 725.6만 |
|---|
| 2026.03.11 | ₩40,784 | ₩56,873 | ₩39,848 | ₩50,886 | +24.77% | 862.5만 |
|---|
| 2026.03.10 | ₩44,151 | ₩50,980 | ₩38,726 | ₩42,468 | -3.81% | 922.4만 |
|---|
| 2026.03.09 | ₩40,784 | ₩41,252 | ₩34,704 | ₩37,978 | -6.88% | 1275만 |
|---|
| 2026.03.06 | ₩20,392 | ₩21,140 | ₩19,457 | ₩20,953 | +2.75% | 345.7만 |
|---|
| 2026.03.05 | ₩23,011 | ₩23,946 | ₩20,579 | ₩21,140 | -8.13% | 324.6만 |
|---|
| 2026.03.04 | ₩21,140 | ₩23,759 | ₩21,140 | ₩23,011 | +8.85% | 265.7만 |
|---|
| 2026.03.03 | ₩22,076 | ₩24,227 | ₩19,644 | ₩21,140 | -4.24% | 356.2만 |
|---|
| 2026.03.02 | ₩18,334 | ₩23,198 | ₩17,773 | ₩23,198 | +26.53% | 326.1만 |
|---|
| 2026.02.27 | ₩20,205 | ₩20,298 | ₩18,166 | ₩18,184 | -10.00% | 135.6만 |
|---|
| 2026.02.26 | ₩21,421 | ₩23,385 | ₩19,457 | ₩21,140 | -1.31% | 284.6만 |
|---|
| 2026.02.25 | ₩21,327 | ₩23,572 | ₩19,831 | ₩21,889 | +2.63% | 348.8만 |
|---|
| 2026.02.24 | ₩19,082 | ₩22,543 | ₩16,538 | ₩20,766 | +8.82% | 360.6만 |
|---|
| 2026.02.23 | ₩21,889 | ₩21,889 | ₩20,018 | ₩21,140 | -3.42% | 291.3만 |
|---|
| 2026.02.20 | ₩21,514 | ₩23,198 | ₩20,392 | ₩21,514 | 0.00% | 204.6만 |
|---|
| 2026.02.19 | ₩22,637 | ₩23,946 | ₩21,047 | ₩22,076 | -2.48% | 285.3만 |
|---|
| 2026.02.18 | ₩22,730 | ₩23,666 | ₩21,327 | ₩22,076 | -2.88% | 110.9만 |
|---|
| 2026.02.17 | ₩23,946 | ₩25,069 | ₩21,889 | ₩23,198 | -3.12% | 139.6만 |
|---|
| 2026.02.13 | ₩22,637 | ₩25,069 | ₩22,637 | ₩23,385 | +3.31% | 192.7만 |
|---|
| 2026.02.12 | ₩24,134 | ₩25,593 | ₩21,514 | ₩22,076 | -8.53% | 237.5만 |
|---|
| 2026.02.11 | ₩27,220 | ₩27,688 | ₩24,321 | ₩24,508 | -9.97% | 245.4만 |
|---|
| 2026.02.10 | ₩31,617 | ₩33,862 | ₩26,379 | ₩26,379 | -16.57% | 288.5만 |
|---|
| 2026.02.09 | ₩27,782 | ₩34,423 | ₩21,664 | ₩33,862 | +21.89% | 725.8만 |
|---|
| 2026.02.06 | ₩47,519 | ₩53,505 | ₩42,468 | ₩50,699 | +6.69% | 197.1만 |
|---|
| 2026.02.05 | ₩68,659 | ₩73,243 | ₩50,512 | ₩53,038 | -22.75% | 224.8만 |
|---|
| 2026.02.04 | ₩71,278 | ₩71,278 | ₩55,470 | ₩57,434 | -19.42% | 60.5만 |
|---|
| 2026.02.03 | ₩69,407 | ₩69,595 | ₩58,557 | ₩63,047 | -9.16% | 52.5만 |
|---|
| 2026.02.02 | ₩71,652 | ₩72,588 | ₩67,537 | ₩67,911 | -5.22% | 22.9만 |
|---|
| 2026.01.30 | ₩84,187 | ₩89,893 | ₩70,156 | ₩71,652 | -14.89% | 42.6만 |
|---|
| 2026.01.29 | ₩82,690 | ₩92,325 | ₩79,884 | ₩87,741 | +6.11% | 44.2만 |
|---|
| 2026.01.28 | ₩87,741 | ₩88,490 | ₩79,117 | ₩81,194 | -7.46% | 32만 |
|---|
| 2026.01.27 | ₩90,267 | ₩90,548 | ₩82,634 | ₩86,993 | -3.63% | 23.6만 |
|---|
| 2026.01.26 | ₩87,180 | ₩94,476 | ₩85,777 | ₩90,735 | +4.08% | 24.3만 |
|---|
| 2026.01.23 | ₩90,174 | ₩95,225 | ₩85,553 | ₩86,619 | -3.94% | 25.6만 |
|---|
| 2026.01.22 | ₩86,619 | ₩94,102 | ₩83,906 | ₩92,606 | +6.91% | 25.1만 |
|---|
| 2026.01.21 | ₩93,167 | ₩94,009 | ₩77,639 | ₩83,439 | -10.44% | 52.7만 |
|---|
| 2026.01.20 | ₩91,109 | ₩98,125 | ₩90,211 | ₩92,980 | +2.05% | 22.5만 |
|---|
| 2026.01.16 | ₩97,657 | ₩101,567 | ₩94,196 | ₩98,966 | +1.34% | 24.7만 |
|---|
| 2026.01.15 | ₩100,650 | ₩100,931 | ₩95,038 | ₩98,405 | -2.23% | 28만 |
|---|
| 2026.01.14 | ₩103,082 | ₩103,269 | ₩95,225 | ₩98,966 | -3.99% | 27.8만 |
|---|
| 2026.01.13 | ₩110,753 | ₩111,314 | ₩101,492 | ₩104,579 | -5.57% | 37.4만 |
|---|
| 2026.01.12 | ₩97,657 | ₩108,320 | ₩90,435 | ₩105,514 | +8.05% | 49.7만 |
|---|
| 2026.01.09 | ₩118,610 | ₩119,732 | ₩101,773 | ₩101,773 | -14.20% | 54.5만 |
|---|
| 2026.01.08 | ₩125,906 | ₩125,906 | ₩115,055 | ₩116,926 | -7.13% | 29.4만 |
|---|
| 2026.01.07 | ₩130,022 | ₩135,560 | ₩124,615 | ₩128,712 | -1.01% | 19.7만 |
|---|
| 2026.01.06 | ₩129,087 | ₩132,080 | ₩120,481 | ₩128,338 | -0.58% | 25.6만 |
|---|
| 2026.01.05 | ₩117,113 | ₩129,835 | ₩112,829 | ₩123,661 | +5.59% | 30.2만 |
|---|
| 2026.01.02 | ₩112,062 | ₩116,459 | ₩105,421 | ₩114,494 | +2.17% | 22.3만 |
|---|
| 2025.12.31 | ₩111,688 | ₩111,688 | ₩105,514 | ₩108,320 | -3.02% | 21.6만 |
|---|
| 2025.12.30 | ₩120,855 | ₩122,165 | ₩112,436 | ₩112,623 | -6.81% | 21.9만 |
|---|
| 2025.12.29 | ₩121,603 | ₩127,347 | ₩120,855 | ₩122,539 | +0.77% | 16.8만 |
|---|
| 2025.12.26 | ₩126,655 | ₩126,655 | ₩118,610 | ₩124,410 | -1.77% | 18.6만 |
|---|
| 2025.12.24 | ₩127,029 | ₩130,003 | ₩123,474 | ₩127,403 | +0.29% | 10.5만 |
|---|
| 2025.12.23 | ₩127,964 | ₩130,957 | ₩123,287 | ₩128,525 | +0.44% | 19.1만 |
|---|
| 2025.12.22 | ₩136,570 | ₩139,563 | ₩128,712 | ₩130,583 | -4.38% | 23.1만 |
|---|
| 2025.12.19 | ₩129,648 | ₩136,383 | ₩127,216 | ₩134,325 | +3.61% | 22.2만 |
|---|
| 2025.12.18 | ₩135,073 | ₩138,254 | ₩125,719 | ₩128,712 | -4.71% | 21.3만 |
|---|
| 2025.12.17 | ₩144,614 | ₩151,349 | ₩130,022 | ₩130,396 | -9.83% | 25만 |
|---|
| 2025.12.16 | ₩137,879 | ₩145,737 | ₩134,418 | ₩145,550 | +5.56% | 16.9만 |
|---|
| 2025.12.15 | ₩153,407 | ₩154,904 | ₩136,570 | ₩140,873 | -8.17% | 19.2만 |
|---|
| 2025.12.12 | ₩150,414 | ₩161,919 | ₩145,643 | ₩148,356 | -1.37% | 24만 |
|---|
| 2025.12.11 | ₩149,666 | ₩154,156 | ₩144,521 | ₩153,594 | +2.63% | 23.5만 |
|---|
| 2025.12.10 | ₩169,870 | ₩170,993 | ₩152,659 | ₩154,530 | -9.03% | 39.2만 |
|---|
| 2025.12.09 | ₩164,071 | ₩179,037 | ₩164,015 | ₩171,928 | +4.79% | 27만 |
|---|
| 2025.12.08 | ₩167,625 | ₩169,309 | ₩158,178 | ₩165,755 | -1.12% | 19.4만 |
|---|
| 2025.12.05 | ₩173,799 | ₩181,844 | ₩166,129 | ₩166,503 | -4.20% | 26.6만 |
|---|
| 2025.12.04 | ₩159,955 | ₩177,260 | ₩155,278 | ₩173,799 | +8.65% | 56.2만 |
|---|
| 2025.12.03 | ₩145,456 | ₩150,732 | ₩139,825 | ₩150,227 | +3.28% | 21만 |
|---|
| 2025.12.02 | ₩153,968 | ₩160,329 | ₩143,679 | ₩144,427 | -6.20% | 23.9만 |
|---|
| 2025.12.01 | ₩166,503 | ₩169,403 | ₩153,968 | ₩154,530 | -7.19% | 25.1만 |
|---|
| 2025.11.28 | ₩168,374 | ₩175,109 | ₩163,697 | ₩174,735 | +3.78% | 19.7만 |
|---|
| 2025.11.26 | ₩159,207 | ₩165,942 | ₩154,530 | ₩163,136 | +2.47% | 27만 |
|---|
| 2025.11.25 | ₩159,955 | ₩162,948 | ₩150,975 | ₩152,659 | -4.56% | 22.9만 |
|---|
| 2025.11.24 | ₩136,944 | ₩161,265 | ₩136,944 | ₩158,458 | +15.71% | 31.1만 |
|---|
| 2025.11.21 | ₩126,655 | ₩136,757 | ₩121,042 | ₩134,512 | +6.20% | 33.6만 |
|---|
| 2025.11.20 | ₩153,407 | ₩155,952 | ₩125,719 | ₩126,842 | -17.32% | 51.4만 |
|---|
| 2025.11.19 | ₩151,349 | ₩151,349 | ₩133,389 | ₩144,614 | -4.45% | 38.6만 |
|---|
| 2025.11.18 | ₩144,989 | ₩152,285 | ₩131,724 | ₩148,543 | +2.45% | 48.4만 |
|---|
| 2025.11.17 | ₩152,098 | ₩160,516 | ₩129,461 | ₩143,118 | -5.90% | 51.4만 |
|---|
| 2025.11.14 | ₩140,312 | ₩163,884 | ₩138,628 | ₩155,091 | +10.53% | 56.3만 |
|---|
| 2025.11.13 | ₩172,303 | ₩173,612 | ₩145,176 | ₩147,421 | -14.44% | 66.9만 |
|---|
| 2025.11.12 | ₩179,412 | ₩185,585 | ₩167,625 | ₩174,173 | -2.92% | 40만 |
|---|
| 2025.11.11 | ₩193,069 | ₩195,501 | ₩173,257 | ₩181,095 | -6.20% | 38.9만 |
|---|
| 2025.11.10 | ₩206,913 | ₩208,971 | ₩185,960 | ₩193,443 | -6.51% | 33.8만 |
|---|
| 2025.11.07 | ₩191,759 | ₩195,875 | ₩177,728 | ₩193,443 | +0.88% | 57.8만 |
|---|
| 2025.11.06 | ₩223,002 | ₩223,002 | ₩182,031 | ₩199,055 | -10.74% | 87.7만 |
|---|
| 2025.11.05 | ₩224,685 | ₩251,251 | ₩220,944 | ₩221,879 | -1.25% | 72만 |
|---|
| 2025.11.04 | ₩242,458 | ₩269,398 | ₩208,409 | ₩212,712 | -12.27% | 131.3만 |
|---|
| 2025.11.03 | ₩257,612 | ₩257,612 | ₩225,247 | ₩229,363 | -10.97% | 75.2만 |
|---|
| 2025.10.31 | ₩240,775 | ₩259,109 | ₩236,472 | ₩241,336 | +0.23% | 38만 |
|---|
| 2025.10.30 | ₩247,884 | ₩257,799 | ₩227,118 | ₩227,118 | -8.38% | 47.1만 |
|---|
| 2025.10.29 | ₩260,044 | ₩275,198 | ₩248,819 | ₩255,554 | -1.73% | 43.2만 |
|---|
| 2025.10.28 | ₩280,436 | ₩283,616 | ₩261,166 | ₩261,166 | -6.87% | 38만 |
|---|
| 2025.10.27 | ₩296,338 | ₩296,338 | ₩272,766 | ₩273,701 | -7.64% | 40.8만 |
|---|
| 2025.10.24 | ₩294,748 | ₩305,037 | ₩279,875 | ₩280,062 | -4.98% | 32.4만 |
|---|
| 2025.10.23 | ₩271,924 | ₩278,004 | ₩259,857 | ₩277,443 | +2.03% | 31.8만 |
|---|
| 2025.10.22 | ₩280,997 | ₩283,616 | ₩250,671 | ₩265,844 | -5.39% | 50.3만 |
|---|
| 2025.10.21 | ₩307,750 | ₩312,801 | ₩287,919 | ₩288,855 | -6.14% | 36.3만 |
|---|
| 2025.10.20 | ₩314,111 | ₩325,523 | ₩300,454 | ₩312,988 | -0.36% | 43.1만 |
|---|
| 2025.10.17 | ₩411,206 | ₩411,206 | ₩293,719 | ₩295,215 | -28.21% | 134.4만 |
|---|
| 2025.10.16 | ₩479,678 | ₩502,427 | ₩412,142 | ₩432,159 | -9.91% | 34.5만 |
|---|
| 2025.10.15 | ₩385,295 | ₩523,268 | ₩375,848 | ₩488,845 | +26.88% | 73.1만 |
|---|
| 2025.10.14 | ₩359,010 | ₩385,389 | ₩339,086 | ₩369,674 | +2.97% | 21.4만 |
|---|
| 2025.10.13 | ₩377,157 | ₩401,104 | ₩368,739 | ₩380,525 | +0.89% | 23.8만 |
|---|
| 2025.10.10 | ₩437,959 | ₩447,874 | ₩356,952 | ₩370,984 | -15.29% | 69.1만 |
|---|