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 | ₩33,022 | ₩39,947 | ₩32,848 | ₩38,838 | +17.61% | 97.7만 |
| 2026.10.08 | ₩35,513 | ₩36,060 | ₩30,932 | ₩32,279 | -9.10% | 67.5만 |
| 2026.10.07 | ₩34,351 | ₩36,768 | ₩34,124 | ₩35,954 | +4.67% | 17.5만 |
| 2026.10.06 | ₩37,222 | ₩37,396 | ₩34,912 | ₩35,714 | -4.05% | 44.4만 |
| 2026.10.05 | ₩34,551 | ₩37,249 | ₩34,551 | ₩36,528 | +5.72% | 22.8만 |
| 2026.10.02 | ₩37,209 | ₩38,691 | ₩33,656 | ₩34,818 | -6.42% | 40.3만 |
| 2026.10.01 | ₩36,929 | ₩36,955 | ₩33,923 | ₩35,446 | -4.01% | 35.6만 |
| 2026.09.30 | ₩35,272 | ₩39,733 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,755 |
| +4.20% |
| 40.6만 |
| 2026.09.29 | ₩35,326 | ₩36,768 | ₩33,336 | ₩34,324 | -2.84% | 13.1만 |
|---|
| 2026.09.28 | ₩35,099 | ₩36,060 | ₩33,671 | ₩34,418 | -1.94% | 14.6만 |
|---|
| 2026.09.25 | ₩36,034 | ₩36,875 | ₩34,084 | ₩36,167 | +0.37% | 21.9만 |
|---|
| 2026.09.24 | ₩32,721 | ₩36,661 | ₩31,186 | ₩35,660 | +8.98% | 51.5만 |
|---|
| 2026.09.23 | ₩39,373 | ₩40,241 | ₩33,630 | ₩33,897 | -13.91% | 28.5만 |
|---|
| 2026.09.22 | ₩37,716 | ₩42,404 | ₩36,060 | ₩38,932 | +3.22% | 39.4만 |
|---|
| 2026.09.21 | ₩34,057 | ₩36,798 | ₩33,603 | ₩36,408 | +6.90% | 39.9만 |
|---|
| 2026.09.18 | ₩35,259 | ₩35,393 | ₩32,508 | ₩33,189 | -5.87% | 40.7만 |
|---|
| 2026.09.17 | ₩34,965 | ₩35,393 | ₩32,438 | ₩33,003 | -5.61% | 25.2만 |
|---|
| 2026.09.16 | ₩33,042 | ₩34,515 | ₩32,247 | ₩33,429 | +1.17% | 18.4만 |
|---|
| 2026.09.15 | ₩34,257 | ₩36,282 | ₩32,868 | ₩32,962 | -3.78% | 28.6만 |
|---|
| 2026.09.14 | ₩31,947 | ₩36,862 | ₩31,720 | ₩35,379 | +10.74% | 45.3만 |
|---|
| 2026.09.11 | ₩31,853 | ₩32,555 | ₩30,531 | ₩32,294 | +1.38% | 17.7만 |
|---|
| 2026.09.10 | ₩31,987 | ₩33,603 | ₩31,600 | ₩32,201 | +0.67% | 16.2만 |
|---|
| 2026.09.09 | ₩34,044 | ₩34,364 | ₩31,853 | ₩33,550 | -1.45% | 29.9만 |
|---|
| 2026.09.08 | ₩32,989 | ₩34,484 | ₩32,828 | ₩34,044 | +3.20% | 30.5만 |
|---|
| 2026.09.04 | ₩32,935 | ₩33,523 | ₩32,198 | ₩32,942 | +0.02% | 19.6만 |
|---|
| 2026.09.03 | ₩36,194 | ₩36,595 | ₩32,735 | ₩33,347 | -7.87% | 49.9만 |
|---|
| 2026.09.02 | ₩35,125 | ₩37,249 | ₩34,484 | ₩35,486 | +1.03% | 24.6만 |
|---|
| 2026.09.01 | ₩37,329 | ₩38,618 | ₩34,939 | ₩35,063 | -6.07% | 25.7만 |
|---|
| 2026.08.31 | ₩36,141 | ₩38,464 | ₩35,860 | ₩37,890 | +4.84% | 29.2만 |
|---|
| 2026.08.28 | ₩42,952 | ₩43,540 | ₩35,406 | ₩36,181 | -15.76% | 56.9만 |
|---|
| 2026.08.27 | ₩40,481 | ₩44,982 | ₩39,292 | ₩44,247 | +9.30% | 24.4만 |
|---|
| 2026.08.26 | ₩42,925 | ₩44,381 | ₩38,852 | ₩39,306 | -8.43% | 32.3만 |
|---|
| 2026.08.25 | ₩43,740 | ₩46,932 | ₩42,204 | ₩44,790 | +2.40% | 22만 |
|---|
| 2026.08.24 | ₩47,279 | ₩47,793 | ₩40,696 | ₩42,947 | -9.16% | 36만 |
|---|
| 2026.08.21 | ₩45,276 | ₩53,089 | ₩45,242 | ₩51,112 | +12.89% | 36.8만 |
|---|
| 2026.08.20 | ₩42,371 | ₩49,443 | ₩42,371 | ₩45,690 | +7.83% | 50.8만 |
|---|
| 2026.08.19 | ₩34,939 | ₩44,074 | ₩34,698 | ₩43,727 | +25.15% | 60.7만 |
|---|
| 2026.08.18 | ₩35,700 | ₩38,157 | ₩34,458 | ₩34,458 | -3.48% | 23.7만 |
|---|
| 2026.08.17 | ₩36,261 | ₩38,010 | ₩34,925 | ₩37,716 | +4.01% | 23.3만 |
|---|
| 2026.08.14 | ₩39,426 | ₩39,600 | ₩36,461 | ₩36,661 | -7.01% | 19.6만 |
|---|
| 2026.08.13 | ₩41,523 | ₩41,670 | ₩37,770 | ₩38,264 | -7.85% | 35.9만 |
|---|
| 2026.08.12 | ₩43,660 | ₩44,595 | ₩39,747 | ₩41,656 | -4.59% | 66.4만 |
|---|
| 2026.08.11 | ₩40,575 | ₩47,079 | ₩40,374 | ₩43,353 | +6.85% | 46.4만 |
|---|
| 2026.08.10 | ₩45,717 | ₩48,655 | ₩44,515 | ₩47,212 | +3.27% | 55.5만 |
|---|
| 2026.08.07 | ₩42,818 | ₩46,919 | ₩41,656 | ₩46,585 | +8.80% | 21.5만 |
|---|
| 2026.08.06 | ₩45,676 | ₩45,904 | ₩40,949 | ₩41,269 | -9.65% | 20.4만 |
|---|
| 2026.08.05 | ₩47,132 | ₩49,656 | ₩45,877 | ₩47,293 | +0.34% | 22만 |
|---|
| 2026.08.04 | ₩45,623 | ₩49,349 | ₩44,929 | ₩48,909 | +7.20% | 34.2만 |
|---|
| 2026.08.03 | ₩36,608 | ₩45,957 | ₩36,608 | ₩44,995 | +22.91% | 48.4만 |
|---|
| 2026.07.31 | ₩35,540 | ₩40,067 | ₩34,725 | ₩36,982 | +4.06% | 48.7만 |
|---|
| 2026.07.30 | ₩30,364 | ₩36,328 | ₩28,635 | ₩35,112 | +15.64% | 55.9만 |
|---|
| 2026.07.29 | ₩41,469 | ₩41,550 | ₩29,436 | ₩30,611 | -26.18% | 87.8만 |
|---|
| 2026.07.28 | ₩44,341 | ₩44,962 | ₩37,944 | ₩43,072 | -2.86% | 31.1만 |
|---|
| 2026.07.27 | ₩41,476 | ₩46,014 | ₩39,760 | ₩45,690 | +10.16% | 89.4만 |
|---|
| 2026.07.24 | ₩59,299 | ₩61,984 | ₩39,212 | ₩39,760 | -32.95% | 124.3만 |
|---|
| 2026.07.23 | ₩49,964 | ₩66,071 | ₩49,389 | ₩55,920 | +11.92% | 72.1만 |
|---|
| 2026.07.22 | ₩58,445 | ₩60,400 | ₩51,673 | ₩52,381 | -10.37% | 24.6만 |
|---|
| 2026.07.21 | ₩55,239 | ₩59,593 | ₩53,823 | ₩55,974 | +1.33% | 22만 |
|---|
| 2026.07.20 | ₩55,680 | ₩59,052 | ₩54,772 | ₩55,947 | +0.48% | 15.5만 |
|---|
| 2026.07.17 | ₩54,545 | ₩60,622 | ₩53,116 | ₩56,508 | +3.60% | 19.2만 |
|---|
| 2026.07.16 | ₩71,987 | ₩75,213 | ₩59,273 | ₩59,713 | -17.05% | 29.7만 |
|---|
| 2026.07.15 | ₩67,219 | ₩74,324 | ₩67,219 | ₩73,323 | +9.08% | 31.4만 |
|---|
| 2026.07.14 | ₩64,201 | ₩66,779 | ₩61,904 | ₩65,790 | +2.48% | 19.2만 |
|---|
| 2026.07.13 | ₩62,812 | ₩66,151 | ₩60,268 | ₩63,120 | +0.49% | 19만 |
|---|
| 2026.07.10 | ₩69,610 | ₩70,758 | ₩58,765 | ₩63,440 | -8.86% | 34.6만 |
|---|
| 2026.07.09 | ₩68,208 | ₩71,039 | ₩66,632 | ₩67,286 | -1.35% | 14.8만 |
|---|
| 2026.07.08 | ₩66,672 | ₩70,919 | ₩62,665 | ₩69,784 | +4.67% | 21.2만 |
|---|
| 2026.07.07 | ₩78,532 | ₩80,308 | ₩70,224 | ₩70,385 | -10.37% | 23.2만 |
|---|
| 2026.07.06 | ₩72,481 | ₩82,138 | ₩71,453 | ₩79,293 | +9.40% | 32.7만 |
|---|
| 2026.07.02 | ₩76,127 | ₩78,117 | ₩70,278 | ₩73,350 | -3.65% | 26.7만 |
|---|
| 2026.07.01 | ₩66,658 | ₩80,027 | ₩66,124 | ₩76,555 | +14.85% | 81.9만 |
|---|
| 2026.06.30 | ₩58,458 | ₩65,737 | ₩54,611 | ₩65,157 | +11.46% | 31.4만 |
|---|
| 2026.06.29 | ₩64,107 | ₩68,783 | ₩57,964 | ₩61,089 | -4.71% | 47.2만 |
|---|
| 2026.06.26 | ₩55,680 | ₩68,261 | ₩55,680 | ₩63,092 | +13.31% | 41.3만 |
|---|
| 2026.06.25 | ₩60,622 | ₩61,223 | ₩50,364 | ₩59,088 | -2.53% | 39.9만 |
|---|
| 2026.06.24 | ₩58,311 | ₩62,865 | ₩54,999 | ₩59,005 | +1.19% | 27.2만 |
|---|
| 2026.06.23 | ₩58,652 | ₩66,084 | ₩58,151 | ₩60,021 | +2.33% | 29.6만 |
|---|
| 2026.06.22 | ₩66,551 | ₩71,792 | ₩61,303 | ₩62,291 | -6.40% | 48.4만 |
|---|
| 2026.06.18 | ₩59,593 | ₩70,157 | ₩59,460 | ₩69,824 | +17.17% | 86.4만 |
|---|
| 2026.06.17 | ₩55,693 | ₩62,505 | ₩54,117 | ₩57,243 | +2.78% | 59.3만 |
|---|
| 2026.06.16 | ₩50,845 | ₩57,483 | ₩49,670 | ₩55,653 | +9.46% | 71만 |
|---|
| 2026.06.15 | ₩43,753 | ₩51,633 | ₩43,753 | ₩51,313 | +17.28% | 68.8만 |
|---|
| 2026.06.12 | ₩46,812 | ₩47,600 | ₩40,254 | ₩41,189 | -12.01% | 66만 |
|---|
| 2026.06.11 | ₩43,326 | ₩48,802 | ₩41,242 | ₩47,853 | +10.45% | 74.2만 |
|---|
| 2026.06.10 | ₩46,117 | ₩51,273 | ₩44,314 | ₩44,368 | -3.79% | 60.9만 |
|---|
| 2026.06.09 | ₩42,952 | ₩49,296 | ₩39,306 | ₩48,775 | +13.56% | 87.5만 |
|---|
| 2026.06.08 | ₩40,374 | ₩43,486 | ₩39,319 | ₩42,952 | +6.38% | 51.9만 |
|---|
| 2026.06.05 | ₩43,039 | ₩45,636 | ₩37,516 | ₩40,000 | -7.06% | 60.4만 |
|---|
| 2026.06.04 | ₩43,500 | ₩51,927 | ₩43,299 | ₩46,157 | +6.11% | 100.1만 |
|---|
| 2026.06.03 | ₩42,778 | ₩46,197 | ₩38,758 | ₩44,555 | +4.15% | 50.5만 |
|---|
| 2026.06.02 | ₩45,997 | ₩47,480 | ₩43,085 | ₩44,528 | -3.19% | 49.9만 |
|---|
| 2026.06.01 | ₩40,468 | ₩46,932 | ₩38,546 | ₩45,449 | +12.31% | 75.2만 |
|---|
| 2026.05.29 | ₩38,651 | ₩41,897 | ₩34,498 | ₩40,561 | +4.94% | 75.7만 |
|---|
| 2026.05.28 | ₩36,354 | ₩39,867 | ₩35,393 | ₩38,157 | +4.96% | 50.8만 |
|---|
| 2026.05.27 | ₩35,686 | ₩39,453 | ₩35,005 | ₩37,863 | +6.10% | 77.8만 |
|---|
| 2026.05.26 | ₩34,057 | ₩36,401 | ₩32,615 | ₩33,883 | -0.51% | 56.4만 |
|---|
| 2026.05.22 | ₩34,605 | ₩35,927 | ₩32,488 | ₩33,696 | -2.62% | 49만 |
|---|
| 2026.05.21 | ₩31,346 | ₩34,591 | ₩30,718 | ₩34,511 | +10.10% | 50.2만 |
|---|
| 2026.05.20 | ₩29,797 | ₩32,855 | ₩28,835 | ₩31,800 | +6.72% | 51.3만 |
|---|
| 2026.05.19 | ₩29,529 | ₩31,039 | ₩27,913 | ₩30,277 | +2.53% | 59.9만 |
|---|
| 2026.05.18 | ₩35,152 | ₩35,152 | ₩29,676 | ₩29,970 | -14.74% | 118.2만 |
|---|
| 2026.05.15 | ₩34,458 | ₩39,239 | ₩34,151 | ₩38,411 | +11.47% | 73.3만 |
|---|
| 2026.05.14 | ₩36,221 | ₩37,813 | ₩33,703 | ₩36,114 | -0.29% | 73.2만 |
|---|
| 2026.05.13 | ₩37,276 | ₩38,064 | ₩33,229 | ₩35,793 | -3.98% | 185.2만 |
|---|
| 2026.05.12 | ₩39,279 | ₩45,356 | ₩36,969 | ₩38,598 | -1.73% | 271.6만 |
|---|
| 2026.05.11 | ₩54,037 | ₩58,471 | ₩51,914 | ₩53,970 | -0.12% | 261.3만 |
|---|
| 2026.05.08 | ₩42,177 | ₩51,660 | ₩41,273 | ₩50,925 | +20.74% | 127.3만 |
|---|
| 2026.05.07 | ₩46,171 | ₩47,306 | ₩41,367 | ₩42,351 | -8.27% | 79.7만 |
|---|
| 2026.05.06 | ₩46,571 | ₩47,226 | ₩42,929 | ₩46,625 | +0.11% | 61.2만 |
|---|
| 2026.05.05 | ₩47,373 | ₩47,373 | ₩43,330 | ₩44,635 | -5.78% | 85.6만 |
|---|
| 2026.05.04 | ₩49,109 | ₩52,221 | ₩46,104 | ₩48,187 | -1.88% | 47.9만 |
|---|
| 2026.05.01 | ₩48,241 | ₩49,937 | ₩47,126 | ₩48,641 | +0.83% | 40.4만 |
|---|
| 2026.04.30 | ₩45,409 | ₩48,388 | ₩42,765 | ₩47,813 | +5.29% | 83.8만 |
|---|
| 2026.04.29 | ₩50,424 | ₩50,424 | ₩44,121 | ₩45,062 | -10.63% | 80만 |
|---|
| 2026.04.28 | ₩53,423 | ₩54,224 | ₩49,950 | ₩50,832 | -4.85% | 99.5만 |
|---|
| 2026.04.27 | ₩59,233 | ₩62,077 | ₩55,333 | ₩56,508 | -4.60% | 101.7만 |
|---|
| 2026.04.24 | ₩57,576 | ₩64,296 | ₩55,172 | ₩61,490 | +6.80% | 158.3만 |
|---|
| 2026.04.23 | ₩60,394 | ₩65,102 | ₩48,348 | ₩52,448 | -13.16% | 172.2만 |
|---|
| 2026.04.22 | ₩59,486 | ₩60,047 | ₩52,141 | ₩56,000 | -5.86% | 168.5만 |
|---|
| 2026.04.21 | ₩53,970 | ₩63,466 | ₩51,406 | ₩58,992 | +9.30% | 249.4만 |
|---|
| 2026.04.20 | ₩54,240 | ₩67,446 | ₩54,077 | ₩64,308 | +18.56% | 240만 |
|---|
| 2026.04.17 | ₩51,700 | ₩59,166 | ₩51,045 | ₩55,840 | +8.01% | 235.7만 |
|---|
| 2026.04.16 | ₩46,812 | ₩51,954 | ₩41,950 | ₩49,323 | +5.36% | 280.3만 |
|---|
| 2026.04.15 | ₩32,474 | ₩41,443 | ₩31,332 | ₩40,722 | +25.40% | 201.7만 |
|---|
| 2026.04.14 | ₩32,721 | ₩33,376 | ₩30,411 | ₩31,680 | -3.18% | 110.7만 |
|---|
| 2026.04.13 | ₩25,910 | ₩32,842 | ₩25,910 | ₩31,105 | +20.05% | 159.3만 |
|---|
| 2026.04.10 | ₩27,700 | ₩28,474 | ₩25,707 | ₩26,458 | -4.48% | 164.7만 |
|---|
| 2026.04.09 | ₩26,217 | ₩27,423 | ₩25,242 | ₩27,312 | +4.18% | 68.1만 |
|---|
| 2026.04.08 | ₩30,277 | ₩30,558 | ₩25,463 | ₩26,444 | -12.66% | 91.3만 |
|---|
| 2026.04.07 | ₩28,114 | ₩28,114 | ₩25,222 | ₩26,858 | -4.47% | 123.2만 |
|---|
| 2026.04.06 | ₩27,352 | ₩29,222 | ₩26,948 | ₩29,115 | +6.45% | 73만 |
|---|
| 2026.04.02 | ₩26,711 | ₩26,832 | ₩24,882 | ₩25,950 | -2.85% | 84.9만 |
|---|
| 2026.04.01 | ₩31,399 | ₩33,109 | ₩27,529 | ₩27,940 | -11.02% | 107.4만 |
|---|
| 2026.03.31 | ₩25,429 | ₩31,319 | ₩25,062 | ₩30,798 | +21.11% | 106.1만 |
|---|
| 2026.03.30 | ₩26,938 | ₩27,873 | ₩24,922 | ₩25,256 | -6.25% | 64.3만 |
|---|
| 2026.03.27 | ₩30,531 | ₩30,758 | ₩26,524 | ₩27,099 | -11.24% | 89.6만 |
|---|
| 2026.03.26 | ₩30,558 | ₩32,721 | ₩29,155 | ₩31,573 | +3.32% | 80.3만 |
|---|
| 2026.03.25 | ₩33,990 | ₩35,139 | ₩30,825 | ₩31,706 | -6.72% | 93만 |
|---|
| 2026.03.24 | ₩35,913 | ₩36,381 | ₩32,381 | ₩33,229 | -7.47% | 109.1만 |
|---|
| 2026.03.23 | ₩37,209 | ₩38,919 | ₩36,217 | ₩36,888 | -0.86% | 104.2만 |
|---|
| 2026.03.20 | ₩42,498 | ₩43,433 | ₩34,471 | ₩35,593 | -16.25% | 104.1만 |
|---|
| 2026.03.19 | ₩38,598 | ₩44,007 | ₩37,997 | ₩43,206 | +11.94% | 102.2만 |
|---|
| 2026.03.18 | ₩45,717 | ₩46,932 | ₩39,845 | ₩40,014 | -12.47% | 375만 |
|---|
| 2026.03.17 | ₩45,062 | ₩47,680 | ₩43,005 | ₩46,745 | +3.73% | 388.8만 |
|---|
| 2026.03.16 | ₩43,940 | ₩47,493 | ₩41,510 | ₩46,371 | +5.53% | 396.8만 |
|---|
| 2026.03.13 | ₩43,753 | ₩46,371 | ₩40,575 | ₩46,184 | +5.56% | 546.6만 |
|---|
| 2026.03.12 | ₩54,411 | ₩56,281 | ₩42,631 | ₩43,005 | -20.96% | 725.6만 |
|---|
| 2026.03.11 | ₩40,762 | ₩56,842 | ₩39,827 | ₩50,859 | +24.77% | 862.5만 |
|---|
| 2026.03.10 | ₩44,127 | ₩50,952 | ₩38,705 | ₩42,444 | -3.81% | 922.4만 |
|---|
| 2026.03.09 | ₩40,762 | ₩41,229 | ₩34,685 | ₩37,957 | -6.88% | 1275만 |
|---|
| 2026.03.06 | ₩20,381 | ₩21,129 | ₩19,446 | ₩20,942 | +2.75% | 345.7만 |
|---|
| 2026.03.05 | ₩22,999 | ₩23,933 | ₩20,568 | ₩21,129 | -8.13% | 324.6만 |
|---|
| 2026.03.04 | ₩21,129 | ₩23,746 | ₩21,129 | ₩22,999 | +8.85% | 265.7만 |
|---|
| 2026.03.03 | ₩22,064 | ₩24,214 | ₩19,633 | ₩21,129 | -4.24% | 356.2만 |
|---|
| 2026.03.02 | ₩18,324 | ₩23,185 | ₩17,763 | ₩23,185 | +26.53% | 326.1만 |
|---|
| 2026.02.27 | ₩20,194 | ₩20,287 | ₩18,156 | ₩18,174 | -10.00% | 135.6만 |
|---|
| 2026.02.26 | ₩21,409 | ₩23,372 | ₩19,446 | ₩21,129 | -1.31% | 284.6만 |
|---|
| 2026.02.25 | ₩21,316 | ₩23,559 | ₩19,820 | ₩21,877 | +2.63% | 348.8만 |
|---|
| 2026.02.24 | ₩19,072 | ₩22,531 | ₩16,529 | ₩20,755 | +8.82% | 360.6만 |
|---|
| 2026.02.23 | ₩21,877 | ₩21,877 | ₩20,007 | ₩21,129 | -3.42% | 291.3만 |
|---|
| 2026.02.20 | ₩21,503 | ₩23,185 | ₩20,381 | ₩21,503 | 0.00% | 204.6만 |
|---|
| 2026.02.19 | ₩22,625 | ₩23,933 | ₩21,035 | ₩22,064 | -2.48% | 285.3만 |
|---|
| 2026.02.18 | ₩22,718 | ₩23,653 | ₩21,316 | ₩22,064 | -2.88% | 110.9만 |
|---|
| 2026.02.17 | ₩23,933 | ₩25,055 | ₩21,877 | ₩23,185 | -3.12% | 139.6만 |
|---|
| 2026.02.13 | ₩22,625 | ₩25,055 | ₩22,625 | ₩23,372 | +3.31% | 192.7만 |
|---|
| 2026.02.12 | ₩24,120 | ₩25,579 | ₩21,503 | ₩22,064 | -8.53% | 237.5만 |
|---|
| 2026.02.11 | ₩27,206 | ₩27,673 | ₩24,307 | ₩24,494 | -9.97% | 245.4만 |
|---|
| 2026.02.10 | ₩31,600 | ₩33,843 | ₩26,364 | ₩26,364 | -16.57% | 288.5만 |
|---|
| 2026.02.09 | ₩27,767 | ₩34,404 | ₩21,652 | ₩33,843 | +21.89% | 725.8만 |
|---|
| 2026.02.06 | ₩47,493 | ₩53,476 | ₩42,444 | ₩50,672 | +6.69% | 197.1만 |
|---|
| 2026.02.05 | ₩68,622 | ₩73,203 | ₩50,485 | ₩53,009 | -22.75% | 224.8만 |
|---|
| 2026.02.04 | ₩71,239 | ₩71,239 | ₩55,440 | ₩57,403 | -19.42% | 60.5만 |
|---|
| 2026.02.03 | ₩69,370 | ₩69,556 | ₩58,525 | ₩63,012 | -9.16% | 52.5만 |
|---|
| 2026.02.02 | ₩71,613 | ₩72,548 | ₩67,500 | ₩67,874 | -5.22% | 22.9만 |
|---|
| 2026.01.30 | ₩84,141 | ₩89,844 | ₩70,117 | ₩71,613 | -14.89% | 42.6만 |
|---|
| 2026.01.29 | ₩82,645 | ₩92,275 | ₩79,840 | ₩87,694 | +6.11% | 44.2만 |
|---|
| 2026.01.28 | ₩87,694 | ₩88,441 | ₩79,074 | ₩81,149 | -7.46% | 32만 |
|---|
| 2026.01.27 | ₩90,218 | ₩90,498 | ₩82,589 | ₩86,946 | -3.63% | 23.6만 |
|---|
| 2026.01.26 | ₩87,133 | ₩94,425 | ₩85,730 | ₩90,685 | +4.08% | 24.3만 |
|---|
| 2026.01.23 | ₩90,124 | ₩95,173 | ₩85,506 | ₩86,572 | -3.94% | 25.6만 |
|---|
| 2026.01.22 | ₩86,572 | ₩94,051 | ₩83,860 | ₩92,555 | +6.91% | 25.1만 |
|---|
| 2026.01.21 | ₩93,116 | ₩93,957 | ₩77,597 | ₩83,393 | -10.44% | 52.7만 |
|---|
| 2026.01.20 | ₩91,059 | ₩98,071 | ₩90,162 | ₩92,929 | +2.05% | 22.5만 |
|---|
| 2026.01.16 | ₩97,603 | ₩101,511 | ₩94,144 | ₩98,912 | +1.34% | 24.7만 |
|---|
| 2026.01.15 | ₩100,595 | ₩100,876 | ₩94,986 | ₩98,351 | -2.23% | 28만 |
|---|
| 2026.01.14 | ₩103,026 | ₩103,213 | ₩95,173 | ₩98,912 | -3.99% | 27.8만 |
|---|
| 2026.01.13 | ₩110,692 | ₩111,253 | ₩101,437 | ₩104,522 | -5.57% | 37.4만 |
|---|
| 2026.01.12 | ₩97,603 | ₩108,261 | ₩90,386 | ₩105,457 | +8.05% | 49.7만 |
|---|
| 2026.01.09 | ₩118,545 | ₩119,667 | ₩101,717 | ₩101,717 | -14.20% | 54.5만 |
|---|
| 2026.01.08 | ₩125,837 | ₩125,837 | ₩114,993 | ₩116,862 | -7.13% | 29.4만 |
|---|
| 2026.01.07 | ₩129,951 | ₩135,486 | ₩124,547 | ₩128,642 | -1.01% | 19.7만 |
|---|
| 2026.01.06 | ₩129,016 | ₩132,008 | ₩120,415 | ₩128,268 | -0.58% | 25.6만 |
|---|
| 2026.01.05 | ₩117,049 | ₩129,764 | ₩112,768 | ₩123,594 | +5.59% | 30.2만 |
|---|
| 2026.01.02 | ₩112,001 | ₩116,395 | ₩105,363 | ₩114,432 | +2.17% | 22.3만 |
|---|
| 2025.12.31 | ₩111,627 | ₩111,627 | ₩105,457 | ₩108,261 | -3.02% | 21.6만 |
|---|
| 2025.12.30 | ₩120,789 | ₩122,098 | ₩112,375 | ₩112,562 | -6.81% | 21.9만 |
|---|
| 2025.12.29 | ₩121,537 | ₩127,277 | ₩120,789 | ₩122,472 | +0.77% | 16.8만 |
|---|
| 2025.12.26 | ₩126,585 | ₩126,585 | ₩118,545 | ₩124,342 | -1.77% | 18.6만 |
|---|
| 2025.12.24 | ₩126,959 | ₩129,932 | ₩123,407 | ₩127,333 | +0.29% | 10.5만 |
|---|
| 2025.12.23 | ₩127,894 | ₩130,886 | ₩123,220 | ₩128,455 | +0.44% | 19.1만 |
|---|
| 2025.12.22 | ₩136,495 | ₩139,487 | ₩128,642 | ₩130,512 | -4.38% | 23.1만 |
|---|
| 2025.12.19 | ₩129,577 | ₩136,308 | ₩127,146 | ₩134,251 | +3.61% | 22.2만 |
|---|
| 2025.12.18 | ₩134,999 | ₩138,178 | ₩125,650 | ₩128,642 | -4.71% | 21.3만 |
|---|
| 2025.12.17 | ₩144,535 | ₩151,267 | ₩129,951 | ₩130,325 | -9.83% | 25만 |
|---|
| 2025.12.16 | ₩137,804 | ₩145,657 | ₩134,345 | ₩145,470 | +5.56% | 16.9만 |
|---|
| 2025.12.15 | ₩153,323 | ₩154,819 | ₩136,495 | ₩140,796 | -8.17% | 19.2만 |
|---|
| 2025.12.12 | ₩150,332 | ₩161,831 | ₩145,564 | ₩148,275 | -1.37% | 24만 |
|---|
| 2025.12.11 | ₩149,584 | ₩154,071 | ₩144,442 | ₩153,510 | +2.63% | 23.5만 |
|---|
| 2025.12.10 | ₩169,778 | ₩170,900 | ₩152,576 | ₩154,445 | -9.03% | 39.2만 |
|---|
| 2025.12.09 | ₩163,981 | ₩178,940 | ₩163,925 | ₩171,834 | +4.79% | 27만 |
|---|
| 2025.12.08 | ₩167,534 | ₩169,217 | ₩158,091 | ₩165,664 | -1.12% | 19.4만 |
|---|
| 2025.12.05 | ₩173,704 | ₩181,744 | ₩166,038 | ₩166,412 | -4.20% | 26.6만 |
|---|
| 2025.12.04 | ₩159,868 | ₩177,163 | ₩155,193 | ₩173,704 | +8.65% | 56.2만 |
|---|
| 2025.12.03 | ₩145,377 | ₩150,650 | ₩139,749 | ₩150,145 | +3.28% | 21만 |
|---|
| 2025.12.02 | ₩153,884 | ₩160,242 | ₩143,600 | ₩144,348 | -6.20% | 23.9만 |
|---|
| 2025.12.01 | ₩166,412 | ₩169,310 | ₩153,884 | ₩154,445 | -7.19% | 25.1만 |
|---|
| 2025.11.28 | ₩168,282 | ₩175,013 | ₩163,607 | ₩174,639 | +3.78% | 19.7만 |
|---|
| 2025.11.26 | ₩159,120 | ₩165,851 | ₩154,445 | ₩163,046 | +2.47% | 27만 |
|---|
| 2025.11.25 | ₩159,868 | ₩162,859 | ₩150,893 | ₩152,576 | -4.56% | 22.9만 |
|---|
| 2025.11.24 | ₩136,869 | ₩161,177 | ₩136,869 | ₩158,372 | +15.71% | 31.1만 |
|---|
| 2025.11.21 | ₩126,585 | ₩136,682 | ₩120,976 | ₩134,438 | +6.20% | 33.6만 |
|---|
| 2025.11.20 | ₩153,323 | ₩155,866 | ₩125,650 | ₩126,772 | -17.32% | 51.4만 |
|---|
| 2025.11.19 | ₩151,267 | ₩151,267 | ₩133,317 | ₩144,535 | -4.45% | 38.6만 |
|---|
| 2025.11.18 | ₩144,909 | ₩152,202 | ₩131,652 | ₩148,462 | +2.45% | 48.4만 |
|---|
| 2025.11.17 | ₩152,015 | ₩160,429 | ₩129,390 | ₩143,040 | -5.90% | 51.4만 |
|---|
| 2025.11.14 | ₩140,235 | ₩163,794 | ₩138,552 | ₩155,006 | +10.53% | 56.3만 |
|---|
| 2025.11.13 | ₩172,208 | ₩173,517 | ₩145,096 | ₩147,340 | -14.44% | 66.9만 |
|---|
| 2025.11.12 | ₩179,314 | ₩185,484 | ₩167,534 | ₩174,078 | -2.92% | 40만 |
|---|
| 2025.11.11 | ₩192,963 | ₩195,394 | ₩173,162 | ₩180,996 | -6.20% | 38.9만 |
|---|
| 2025.11.10 | ₩206,800 | ₩208,856 | ₩185,858 | ₩193,337 | -6.51% | 33.8만 |
|---|
| 2025.11.07 | ₩191,654 | ₩195,768 | ₩177,631 | ₩193,337 | +0.88% | 57.8만 |
|---|
| 2025.11.06 | ₩222,880 | ₩222,880 | ₩181,931 | ₩198,947 | -10.74% | 87.7만 |
|---|
| 2025.11.05 | ₩224,563 | ₩251,114 | ₩220,823 | ₩221,758 | -1.25% | 72만 |
|---|
| 2025.11.04 | ₩242,326 | ₩269,251 | ₩208,296 | ₩212,596 | -12.27% | 131.3만 |
|---|
| 2025.11.03 | ₩257,471 | ₩257,471 | ₩225,124 | ₩229,237 | -10.97% | 75.2만 |
|---|
| 2025.10.31 | ₩240,643 | ₩258,967 | ₩236,342 | ₩241,204 | +0.23% | 38만 |
|---|
| 2025.10.30 | ₩247,748 | ₩257,658 | ₩226,993 | ₩226,993 | -8.38% | 47.1만 |
|---|
| 2025.10.29 | ₩259,902 | ₩275,047 | ₩248,683 | ₩255,414 | -1.73% | 43.2만 |
|---|
| 2025.10.28 | ₩280,283 | ₩283,461 | ₩261,024 | ₩261,024 | -6.87% | 38만 |
|---|
| 2025.10.27 | ₩296,176 | ₩296,176 | ₩272,617 | ₩273,551 | -7.64% | 40.8만 |
|---|
| 2025.10.24 | ₩294,587 | ₩304,871 | ₩279,722 | ₩279,909 | -4.98% | 32.4만 |
|---|
| 2025.10.23 | ₩271,775 | ₩277,852 | ₩259,715 | ₩277,291 | +2.03% | 31.8만 |
|---|
| 2025.10.22 | ₩280,844 | ₩283,461 | ₩250,534 | ₩265,698 | -5.39% | 50.3만 |
|---|
| 2025.10.21 | ₩307,582 | ₩312,630 | ₩287,762 | ₩288,697 | -6.14% | 36.3만 |
|---|
| 2025.10.20 | ₩313,939 | ₩325,345 | ₩300,290 | ₩312,817 | -0.36% | 43.1만 |
|---|
| 2025.10.17 | ₩410,982 | ₩410,982 | ₩293,558 | ₩295,054 | -28.21% | 134.4만 |
|---|
| 2025.10.16 | ₩479,416 | ₩502,153 | ₩411,917 | ₩431,923 | -9.91% | 34.5만 |
|---|
| 2025.10.15 | ₩385,085 | ₩522,982 | ₩375,642 | ₩488,578 | +26.88% | 73.1만 |
|---|
| 2025.10.14 | ₩358,814 | ₩385,178 | ₩338,901 | ₩369,472 | +2.97% | 21.4만 |
|---|
| 2025.10.13 | ₩376,951 | ₩400,885 | ₩368,537 | ₩380,317 | +0.89% | 23.8만 |
|---|
| 2025.10.10 | ₩437,720 | ₩447,630 | ₩356,757 | ₩370,781 | -15.29% | 69.1만 |
|---|