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 | ₩33,002 | ₩39,923 | ₩32,829 | ₩38,815 | +17.61% | 97.7만 |
| 2026.10.08 | ₩35,492 | ₩36,039 | ₩30,914 | ₩32,260 | -9.10% | 67.5만 |
| 2026.10.07 | ₩34,331 | ₩36,746 | ₩34,104 | ₩35,932 | +4.67% | 17.5만 |
| 2026.10.06 | ₩37,200 | ₩37,374 | ₩34,891 | ₩35,693 | -4.05% | 44.4만 |
| 2026.10.05 | ₩34,531 | ₩37,227 | ₩34,531 | ₩36,506 | +5.72% | 22.8만 |
| 2026.10.02 | ₩37,187 | ₩38,669 | ₩33,636 | ₩34,798 | -6.42% | 40.3만 |
| 2026.10.01 | ₩36,907 | ₩36,933 | ₩33,903 | ₩35,425 | -4.01% | 35.6만 |
| 2026.09.30 | ₩35,252 | ₩39,710 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,733 |
| +4.20% |
| 40.6만 |
| 2026.09.29 | ₩35,305 | ₩36,746 | ₩33,316 | ₩34,304 | -2.84% | 13.1만 |
|---|
| 2026.09.28 | ₩35,078 | ₩36,039 | ₩33,651 | ₩34,397 | -1.94% | 14.6만 |
|---|
| 2026.09.25 | ₩36,012 | ₩36,853 | ₩34,064 | ₩36,146 | +0.37% | 21.9만 |
|---|
| 2026.09.24 | ₩32,702 | ₩36,640 | ₩31,167 | ₩35,639 | +8.98% | 51.5만 |
|---|
| 2026.09.23 | ₩39,349 | ₩40,217 | ₩33,610 | ₩33,877 | -13.91% | 28.5만 |
|---|
| 2026.09.22 | ₩37,694 | ₩42,379 | ₩36,039 | ₩38,909 | +3.22% | 39.4만 |
|---|
| 2026.09.21 | ₩34,037 | ₩36,776 | ₩33,583 | ₩36,386 | +6.90% | 39.9만 |
|---|
| 2026.09.18 | ₩35,238 | ₩35,372 | ₩32,489 | ₩33,169 | -5.87% | 40.7만 |
|---|
| 2026.09.17 | ₩34,945 | ₩35,372 | ₩32,419 | ₩32,984 | -5.61% | 25.2만 |
|---|
| 2026.09.16 | ₩33,022 | ₩34,495 | ₩32,228 | ₩33,410 | +1.17% | 18.4만 |
|---|
| 2026.09.15 | ₩34,237 | ₩36,261 | ₩32,849 | ₩32,942 | -3.78% | 28.6만 |
|---|
| 2026.09.14 | ₩31,928 | ₩36,840 | ₩31,701 | ₩35,358 | +10.74% | 45.3만 |
|---|
| 2026.09.11 | ₩31,835 | ₩32,535 | ₩30,513 | ₩32,275 | +1.38% | 17.7만 |
|---|
| 2026.09.10 | ₩31,968 | ₩33,583 | ₩31,581 | ₩32,182 | +0.67% | 16.2만 |
|---|
| 2026.09.09 | ₩34,024 | ₩34,344 | ₩31,835 | ₩33,530 | -1.45% | 29.9만 |
|---|
| 2026.09.08 | ₩32,969 | ₩34,464 | ₩32,809 | ₩34,024 | +3.20% | 30.5만 |
|---|
| 2026.09.04 | ₩32,916 | ₩33,503 | ₩32,179 | ₩32,922 | +0.02% | 19.6만 |
|---|
| 2026.09.03 | ₩36,173 | ₩36,573 | ₩32,715 | ₩33,327 | -7.87% | 49.9만 |
|---|
| 2026.09.02 | ₩35,105 | ₩37,227 | ₩34,464 | ₩35,465 | +1.03% | 24.6만 |
|---|
| 2026.09.01 | ₩37,307 | ₩38,595 | ₩34,918 | ₩35,042 | -6.07% | 25.7만 |
|---|
| 2026.08.31 | ₩36,119 | ₩38,442 | ₩35,839 | ₩37,868 | +4.84% | 29.2만 |
|---|
| 2026.08.28 | ₩42,927 | ₩43,514 | ₩35,385 | ₩36,159 | -15.76% | 56.9만 |
|---|
| 2026.08.27 | ₩40,457 | ₩44,955 | ₩39,269 | ₩44,221 | +9.30% | 24.4만 |
|---|
| 2026.08.26 | ₩42,900 | ₩44,355 | ₩38,829 | ₩39,283 | -8.43% | 32.3만 |
|---|
| 2026.08.25 | ₩43,714 | ₩46,904 | ₩42,179 | ₩44,763 | +2.40% | 22만 |
|---|
| 2026.08.24 | ₩47,251 | ₩47,765 | ₩40,672 | ₩42,921 | -9.16% | 36만 |
|---|
| 2026.08.21 | ₩45,249 | ₩53,058 | ₩45,216 | ₩51,082 | +12.89% | 36.8만 |
|---|
| 2026.08.20 | ₩42,346 | ₩49,414 | ₩42,346 | ₩45,663 | +7.83% | 50.8만 |
|---|
| 2026.08.19 | ₩34,918 | ₩44,048 | ₩34,678 | ₩43,701 | +25.15% | 60.7만 |
|---|
| 2026.08.18 | ₩35,679 | ₩38,135 | ₩34,437 | ₩34,437 | -3.48% | 23.7만 |
|---|
| 2026.08.17 | ₩36,239 | ₩37,988 | ₩34,904 | ₩37,694 | +4.01% | 23.3만 |
|---|
| 2026.08.14 | ₩39,403 | ₩39,576 | ₩36,439 | ₩36,640 | -7.01% | 19.6만 |
|---|
| 2026.08.13 | ₩41,498 | ₩41,645 | ₩37,748 | ₩38,241 | -7.85% | 35.9만 |
|---|
| 2026.08.12 | ₩43,634 | ₩44,568 | ₩39,723 | ₩41,632 | -4.59% | 66.4만 |
|---|
| 2026.08.11 | ₩40,551 | ₩47,051 | ₩40,350 | ₩43,327 | +6.85% | 46.4만 |
|---|
| 2026.08.10 | ₩45,690 | ₩48,626 | ₩44,488 | ₩47,184 | +3.27% | 55.5만 |
|---|
| 2026.08.07 | ₩42,793 | ₩46,891 | ₩41,632 | ₩46,557 | +8.80% | 21.5만 |
|---|
| 2026.08.06 | ₩45,649 | ₩45,876 | ₩40,924 | ₩41,245 | -9.65% | 20.4만 |
|---|
| 2026.08.05 | ₩47,104 | ₩49,627 | ₩45,850 | ₩47,265 | +0.34% | 22만 |
|---|
| 2026.08.04 | ₩45,596 | ₩49,320 | ₩44,902 | ₩48,880 | +7.20% | 34.2만 |
|---|
| 2026.08.03 | ₩36,586 | ₩45,930 | ₩36,586 | ₩44,969 | +22.91% | 48.4만 |
|---|
| 2026.07.31 | ₩35,518 | ₩40,043 | ₩34,704 | ₩36,960 | +4.06% | 48.7만 |
|---|
| 2026.07.30 | ₩30,346 | ₩36,306 | ₩28,618 | ₩35,091 | +15.64% | 55.9만 |
|---|
| 2026.07.29 | ₩41,445 | ₩41,525 | ₩29,419 | ₩30,593 | -26.18% | 87.8만 |
|---|
| 2026.07.28 | ₩44,315 | ₩44,935 | ₩37,921 | ₩43,047 | -2.86% | 31.1만 |
|---|
| 2026.07.27 | ₩41,452 | ₩45,987 | ₩39,736 | ₩45,663 | +10.16% | 89.4만 |
|---|
| 2026.07.24 | ₩59,264 | ₩61,947 | ₩39,189 | ₩39,736 | -32.95% | 124.3만 |
|---|
| 2026.07.23 | ₩49,934 | ₩66,032 | ₩49,360 | ₩55,887 | +11.92% | 72.1만 |
|---|
| 2026.07.22 | ₩58,410 | ₩60,364 | ₩51,643 | ₩52,350 | -10.37% | 24.6만 |
|---|
| 2026.07.21 | ₩55,207 | ₩59,558 | ₩53,792 | ₩55,941 | +1.33% | 22만 |
|---|
| 2026.07.20 | ₩55,647 | ₩59,017 | ₩54,739 | ₩55,914 | +0.48% | 15.5만 |
|---|
| 2026.07.17 | ₩54,512 | ₩60,586 | ₩53,084 | ₩56,475 | +3.60% | 19.2만 |
|---|
| 2026.07.16 | ₩71,945 | ₩75,168 | ₩59,238 | ₩59,678 | -17.05% | 29.7만 |
|---|
| 2026.07.15 | ₩67,179 | ₩74,281 | ₩67,179 | ₩73,279 | +9.08% | 31.4만 |
|---|
| 2026.07.14 | ₩64,163 | ₩66,739 | ₩61,867 | ₩65,751 | +2.48% | 19.2만 |
|---|
| 2026.07.13 | ₩62,775 | ₩66,112 | ₩60,232 | ₩63,083 | +0.49% | 19만 |
|---|
| 2026.07.10 | ₩69,569 | ₩70,717 | ₩58,730 | ₩63,402 | -8.86% | 34.6만 |
|---|
| 2026.07.09 | ₩68,167 | ₩70,997 | ₩66,592 | ₩67,246 | -1.35% | 14.8만 |
|---|
| 2026.07.08 | ₩66,632 | ₩70,877 | ₩62,628 | ₩69,742 | +4.67% | 21.2만 |
|---|
| 2026.07.07 | ₩78,485 | ₩80,260 | ₩70,183 | ₩70,343 | -10.37% | 23.2만 |
|---|
| 2026.07.06 | ₩72,439 | ₩82,089 | ₩71,411 | ₩79,246 | +9.40% | 32.7만 |
|---|
| 2026.07.02 | ₩76,082 | ₩78,071 | ₩70,236 | ₩73,306 | -3.65% | 26.7만 |
|---|
| 2026.07.01 | ₩66,619 | ₩79,980 | ₩66,085 | ₩76,510 | +14.85% | 81.9만 |
|---|
| 2026.06.30 | ₩58,423 | ₩65,698 | ₩54,579 | ₩65,119 | +11.46% | 31.4만 |
|---|
| 2026.06.29 | ₩64,069 | ₩68,743 | ₩57,929 | ₩61,053 | -4.71% | 47.2만 |
|---|
| 2026.06.26 | ₩55,647 | ₩68,221 | ₩55,647 | ₩63,055 | +13.31% | 41.3만 |
|---|
| 2026.06.25 | ₩60,586 | ₩61,186 | ₩50,335 | ₩59,053 | -2.53% | 39.9만 |
|---|
| 2026.06.24 | ₩58,276 | ₩62,828 | ₩54,966 | ₩58,971 | +1.19% | 27.2만 |
|---|
| 2026.06.23 | ₩58,617 | ₩66,045 | ₩58,116 | ₩59,985 | +2.33% | 29.6만 |
|---|
| 2026.06.22 | ₩66,512 | ₩71,750 | ₩61,266 | ₩62,254 | -6.40% | 48.4만 |
|---|
| 2026.06.18 | ₩59,558 | ₩70,116 | ₩59,424 | ₩69,782 | +17.17% | 86.4만 |
|---|
| 2026.06.17 | ₩55,660 | ₩62,468 | ₩54,085 | ₩57,209 | +2.78% | 59.3만 |
|---|
| 2026.06.16 | ₩50,815 | ₩57,449 | ₩49,640 | ₩55,620 | +9.46% | 71만 |
|---|
| 2026.06.15 | ₩43,727 | ₩51,603 | ₩43,727 | ₩51,282 | +17.28% | 68.8만 |
|---|
| 2026.06.12 | ₩46,784 | ₩47,572 | ₩40,230 | ₩41,165 | -12.01% | 66만 |
|---|
| 2026.06.11 | ₩43,300 | ₩48,773 | ₩41,218 | ₩47,825 | +10.45% | 74.2만 |
|---|
| 2026.06.10 | ₩46,090 | ₩51,242 | ₩44,288 | ₩44,341 | -3.79% | 60.9만 |
|---|
| 2026.06.09 | ₩42,927 | ₩49,267 | ₩39,283 | ₩48,746 | +13.56% | 87.5만 |
|---|
| 2026.06.08 | ₩40,350 | ₩43,460 | ₩39,296 | ₩42,927 | +6.38% | 51.9만 |
|---|
| 2026.06.05 | ₩43,013 | ₩45,609 | ₩37,494 | ₩39,977 | -7.06% | 60.4만 |
|---|
| 2026.06.04 | ₩43,474 | ₩51,896 | ₩43,274 | ₩46,130 | +6.11% | 100.1만 |
|---|
| 2026.06.03 | ₩42,753 | ₩46,170 | ₩38,735 | ₩44,528 | +4.15% | 50.5만 |
|---|
| 2026.06.02 | ₩45,970 | ₩47,451 | ₩43,060 | ₩44,502 | -3.19% | 49.9만 |
|---|
| 2026.06.01 | ₩40,444 | ₩46,904 | ₩38,523 | ₩45,423 | +12.31% | 75.2만 |
|---|
| 2026.05.29 | ₩38,629 | ₩41,872 | ₩34,477 | ₩40,537 | +4.94% | 75.7만 |
|---|
| 2026.05.28 | ₩36,333 | ₩39,843 | ₩35,372 | ₩38,135 | +4.96% | 50.8만 |
|---|
| 2026.05.27 | ₩35,665 | ₩39,429 | ₩34,985 | ₩37,841 | +6.10% | 77.8만 |
|---|
| 2026.05.26 | ₩34,037 | ₩36,379 | ₩32,595 | ₩33,863 | -0.51% | 56.4만 |
|---|
| 2026.05.22 | ₩34,584 | ₩35,906 | ₩32,469 | ₩33,676 | -2.62% | 49만 |
|---|
| 2026.05.21 | ₩31,327 | ₩34,571 | ₩30,700 | ₩34,491 | +10.10% | 50.2만 |
|---|
| 2026.05.20 | ₩29,779 | ₩32,836 | ₩28,818 | ₩31,781 | +6.72% | 51.3만 |
|---|
| 2026.05.19 | ₩29,512 | ₩31,020 | ₩27,897 | ₩30,259 | +2.53% | 59.9만 |
|---|
| 2026.05.18 | ₩35,131 | ₩35,131 | ₩29,659 | ₩29,952 | -14.74% | 118.2만 |
|---|
| 2026.05.15 | ₩34,437 | ₩39,216 | ₩34,130 | ₩38,388 | +11.47% | 73.3만 |
|---|
| 2026.05.14 | ₩36,199 | ₩37,790 | ₩33,683 | ₩36,092 | -0.29% | 73.2만 |
|---|
| 2026.05.13 | ₩37,254 | ₩38,041 | ₩33,209 | ₩35,772 | -3.98% | 185.2만 |
|---|
| 2026.05.12 | ₩39,256 | ₩45,329 | ₩36,947 | ₩38,575 | -1.73% | 271.6만 |
|---|
| 2026.05.11 | ₩54,005 | ₩58,437 | ₩51,883 | ₩53,938 | -0.12% | 261.3만 |
|---|
| 2026.05.08 | ₩42,152 | ₩51,629 | ₩41,249 | ₩50,895 | +20.74% | 127.3만 |
|---|
| 2026.05.07 | ₩46,143 | ₩47,278 | ₩41,342 | ₩42,326 | -8.27% | 79.7만 |
|---|
| 2026.05.06 | ₩46,544 | ₩47,198 | ₩42,904 | ₩46,597 | +0.11% | 61.2만 |
|---|
| 2026.05.05 | ₩47,345 | ₩47,345 | ₩43,304 | ₩44,608 | -5.78% | 85.6만 |
|---|
| 2026.05.04 | ₩49,080 | ₩52,190 | ₩46,077 | ₩48,159 | -1.88% | 47.9만 |
|---|
| 2026.05.01 | ₩48,212 | ₩49,907 | ₩47,098 | ₩48,613 | +0.83% | 40.4만 |
|---|
| 2026.04.30 | ₩45,383 | ₩48,359 | ₩42,740 | ₩47,785 | +5.29% | 83.8만 |
|---|
| 2026.04.29 | ₩50,395 | ₩50,395 | ₩44,094 | ₩45,035 | -10.63% | 80만 |
|---|
| 2026.04.28 | ₩53,391 | ₩54,192 | ₩49,921 | ₩50,802 | -4.85% | 99.5만 |
|---|
| 2026.04.27 | ₩59,197 | ₩62,041 | ₩55,300 | ₩56,475 | -4.60% | 101.7만 |
|---|
| 2026.04.24 | ₩57,542 | ₩64,258 | ₩55,140 | ₩61,453 | +6.80% | 158.3만 |
|---|
| 2026.04.23 | ₩60,359 | ₩65,064 | ₩48,319 | ₩52,417 | -13.16% | 172.2만 |
|---|
| 2026.04.22 | ₩59,451 | ₩60,012 | ₩52,110 | ₩55,967 | -5.86% | 168.5만 |
|---|
| 2026.04.21 | ₩53,938 | ₩63,429 | ₩51,376 | ₩58,957 | +9.30% | 249.4만 |
|---|
| 2026.04.20 | ₩54,208 | ₩67,406 | ₩54,045 | ₩64,270 | +18.56% | 240만 |
|---|
| 2026.04.17 | ₩51,669 | ₩59,131 | ₩51,015 | ₩55,807 | +8.01% | 235.7만 |
|---|
| 2026.04.16 | ₩46,784 | ₩51,923 | ₩41,925 | ₩49,293 | +5.36% | 280.3만 |
|---|
| 2026.04.15 | ₩32,455 | ₩41,418 | ₩31,314 | ₩40,697 | +25.40% | 201.7만 |
|---|
| 2026.04.14 | ₩32,702 | ₩33,356 | ₩30,393 | ₩31,661 | -3.18% | 110.7만 |
|---|
| 2026.04.13 | ₩25,895 | ₩32,822 | ₩25,895 | ₩31,087 | +20.05% | 159.3만 |
|---|
| 2026.04.10 | ₩27,683 | ₩28,458 | ₩25,692 | ₩26,442 | -4.48% | 164.7만 |
|---|
| 2026.04.09 | ₩26,202 | ₩27,407 | ₩25,227 | ₩27,296 | +4.18% | 68.1만 |
|---|
| 2026.04.08 | ₩30,259 | ₩30,540 | ₩25,448 | ₩26,429 | -12.66% | 91.3만 |
|---|
| 2026.04.07 | ₩28,097 | ₩28,097 | ₩25,207 | ₩26,842 | -4.47% | 123.2만 |
|---|
| 2026.04.06 | ₩27,336 | ₩29,205 | ₩26,932 | ₩29,098 | +6.45% | 73만 |
|---|
| 2026.04.02 | ₩26,696 | ₩26,816 | ₩24,867 | ₩25,935 | -2.85% | 84.9만 |
|---|
| 2026.04.01 | ₩31,381 | ₩33,089 | ₩27,512 | ₩27,924 | -11.02% | 107.4만 |
|---|
| 2026.03.31 | ₩25,414 | ₩31,301 | ₩25,047 | ₩30,780 | +21.11% | 106.1만 |
|---|
| 2026.03.30 | ₩26,923 | ₩27,857 | ₩24,907 | ₩25,241 | -6.25% | 64.3만 |
|---|
| 2026.03.27 | ₩30,513 | ₩30,740 | ₩26,509 | ₩27,083 | -11.24% | 89.6만 |
|---|
| 2026.03.26 | ₩30,540 | ₩32,702 | ₩29,138 | ₩31,554 | +3.32% | 80.3만 |
|---|
| 2026.03.25 | ₩33,970 | ₩35,118 | ₩30,807 | ₩31,688 | -6.72% | 93만 |
|---|
| 2026.03.24 | ₩35,892 | ₩36,359 | ₩32,362 | ₩33,209 | -7.47% | 109.1만 |
|---|
| 2026.03.23 | ₩37,187 | ₩38,895 | ₩36,195 | ₩36,867 | -0.86% | 104.2만 |
|---|
| 2026.03.20 | ₩42,473 | ₩43,407 | ₩34,451 | ₩35,572 | -16.25% | 104.1만 |
|---|
| 2026.03.19 | ₩38,575 | ₩43,981 | ₩37,974 | ₩43,180 | +11.94% | 102.2만 |
|---|
| 2026.03.18 | ₩45,690 | ₩46,904 | ₩39,822 | ₩39,990 | -12.47% | 375만 |
|---|
| 2026.03.17 | ₩45,035 | ₩47,652 | ₩42,980 | ₩46,717 | +3.73% | 388.8만 |
|---|
| 2026.03.16 | ₩43,914 | ₩47,465 | ₩41,485 | ₩46,344 | +5.53% | 396.8만 |
|---|
| 2026.03.13 | ₩43,727 | ₩46,344 | ₩40,551 | ₩46,157 | +5.56% | 546.6만 |
|---|
| 2026.03.12 | ₩54,379 | ₩56,248 | ₩42,606 | ₩42,980 | -20.96% | 725.6만 |
|---|
| 2026.03.11 | ₩40,737 | ₩56,808 | ₩39,803 | ₩50,828 | +24.77% | 862.5만 |
|---|
| 2026.03.10 | ₩44,101 | ₩50,922 | ₩38,682 | ₩42,419 | -3.81% | 922.4만 |
|---|
| 2026.03.09 | ₩40,737 | ₩41,205 | ₩34,664 | ₩37,934 | -6.88% | 1275만 |
|---|
| 2026.03.06 | ₩20,369 | ₩21,116 | ₩19,434 | ₩20,929 | +2.75% | 345.7만 |
|---|
| 2026.03.05 | ₩22,985 | ₩23,919 | ₩20,556 | ₩21,116 | -8.13% | 324.6만 |
|---|
| 2026.03.04 | ₩21,116 | ₩23,732 | ₩21,116 | ₩22,985 | +8.85% | 265.7만 |
|---|
| 2026.03.03 | ₩22,051 | ₩24,200 | ₩19,621 | ₩21,116 | -4.24% | 356.2만 |
|---|
| 2026.03.02 | ₩18,313 | ₩23,172 | ₩17,753 | ₩23,172 | +26.53% | 326.1만 |
|---|
| 2026.02.27 | ₩20,182 | ₩20,275 | ₩18,145 | ₩18,164 | -10.00% | 135.6만 |
|---|
| 2026.02.26 | ₩21,397 | ₩23,359 | ₩19,434 | ₩21,116 | -1.31% | 284.6만 |
|---|
| 2026.02.25 | ₩21,303 | ₩23,546 | ₩19,808 | ₩21,864 | +2.63% | 348.8만 |
|---|
| 2026.02.24 | ₩19,061 | ₩22,518 | ₩16,519 | ₩20,742 | +8.82% | 360.6만 |
|---|
| 2026.02.23 | ₩21,864 | ₩21,864 | ₩19,995 | ₩21,116 | -3.42% | 291.3만 |
|---|
| 2026.02.20 | ₩21,490 | ₩23,172 | ₩20,369 | ₩21,490 | 0.00% | 204.6만 |
|---|
| 2026.02.19 | ₩22,611 | ₩23,919 | ₩21,023 | ₩22,051 | -2.48% | 285.3만 |
|---|
| 2026.02.18 | ₩22,705 | ₩23,639 | ₩21,303 | ₩22,051 | -2.88% | 110.9만 |
|---|
| 2026.02.17 | ₩23,919 | ₩25,040 | ₩21,864 | ₩23,172 | -3.12% | 139.6만 |
|---|
| 2026.02.13 | ₩22,611 | ₩25,040 | ₩22,611 | ₩23,359 | +3.31% | 192.7만 |
|---|
| 2026.02.12 | ₩24,106 | ₩25,564 | ₩21,490 | ₩22,051 | -8.53% | 237.5만 |
|---|
| 2026.02.11 | ₩27,189 | ₩27,657 | ₩24,293 | ₩24,480 | -9.97% | 245.4만 |
|---|
| 2026.02.10 | ₩31,581 | ₩33,823 | ₩26,349 | ₩26,349 | -16.57% | 288.5만 |
|---|
| 2026.02.09 | ₩27,750 | ₩34,384 | ₩21,639 | ₩33,823 | +21.89% | 725.8만 |
|---|
| 2026.02.06 | ₩47,465 | ₩53,445 | ₩42,419 | ₩50,642 | +6.69% | 197.1만 |
|---|
| 2026.02.05 | ₩68,581 | ₩73,159 | ₩50,455 | ₩52,977 | -22.75% | 224.8만 |
|---|
| 2026.02.04 | ₩71,197 | ₩71,197 | ₩55,407 | ₩57,369 | -19.42% | 60.5만 |
|---|
| 2026.02.03 | ₩69,328 | ₩69,515 | ₩58,490 | ₩62,975 | -9.16% | 52.5만 |
|---|
| 2026.02.02 | ₩71,571 | ₩72,505 | ₩67,460 | ₩67,834 | -5.22% | 22.9만 |
|---|
| 2026.01.30 | ₩84,091 | ₩89,791 | ₩70,076 | ₩71,571 | -14.89% | 42.6만 |
|---|
| 2026.01.29 | ₩82,596 | ₩92,220 | ₩79,793 | ₩87,642 | +6.11% | 44.2만 |
|---|
| 2026.01.28 | ₩87,642 | ₩88,389 | ₩79,027 | ₩81,101 | -7.46% | 32만 |
|---|
| 2026.01.27 | ₩90,164 | ₩90,445 | ₩82,540 | ₩86,894 | -3.63% | 23.6만 |
|---|
| 2026.01.26 | ₩87,081 | ₩94,369 | ₩85,680 | ₩90,632 | +4.08% | 24.3만 |
|---|
| 2026.01.23 | ₩90,071 | ₩95,116 | ₩85,455 | ₩86,520 | -3.94% | 25.6만 |
|---|
| 2026.01.22 | ₩86,520 | ₩93,995 | ₩83,811 | ₩92,500 | +6.91% | 25.1만 |
|---|
| 2026.01.21 | ₩93,061 | ₩93,902 | ₩77,551 | ₩83,344 | -10.44% | 52.7만 |
|---|
| 2026.01.20 | ₩91,005 | ₩98,013 | ₩90,108 | ₩92,874 | +2.05% | 22.5만 |
|---|
| 2026.01.16 | ₩97,546 | ₩101,451 | ₩94,089 | ₩98,854 | +1.34% | 24.7만 |
|---|
| 2026.01.15 | ₩100,536 | ₩100,816 | ₩94,930 | ₩98,293 | -2.23% | 28만 |
|---|
| 2026.01.14 | ₩102,965 | ₩103,152 | ₩95,116 | ₩98,854 | -3.99% | 27.8만 |
|---|
| 2026.01.13 | ₩110,627 | ₩111,187 | ₩101,377 | ₩104,460 | -5.57% | 37.4만 |
|---|
| 2026.01.12 | ₩97,546 | ₩108,197 | ₩90,333 | ₩105,394 | +8.05% | 49.7만 |
|---|
| 2026.01.09 | ₩118,475 | ₩119,596 | ₩101,657 | ₩101,657 | -14.20% | 54.5만 |
|---|
| 2026.01.08 | ₩125,763 | ₩125,763 | ₩114,925 | ₩116,793 | -7.13% | 29.4만 |
|---|
| 2026.01.07 | ₩129,874 | ₩135,405 | ₩124,474 | ₩128,566 | -1.01% | 19.7만 |
|---|
| 2026.01.06 | ₩128,940 | ₩131,930 | ₩120,344 | ₩128,192 | -0.58% | 25.6만 |
|---|
| 2026.01.05 | ₩116,980 | ₩129,687 | ₩112,701 | ₩123,521 | +5.59% | 30.2만 |
|---|
| 2026.01.02 | ₩111,935 | ₩116,326 | ₩105,301 | ₩114,364 | +2.17% | 22.3만 |
|---|
| 2025.12.31 | ₩111,561 | ₩111,561 | ₩105,394 | ₩108,197 | -3.02% | 21.6만 |
|---|
| 2025.12.30 | ₩120,718 | ₩122,026 | ₩112,308 | ₩112,495 | -6.81% | 21.9만 |
|---|
| 2025.12.29 | ₩121,465 | ₩127,202 | ₩120,718 | ₩122,399 | +0.77% | 16.8만 |
|---|
| 2025.12.26 | ₩126,510 | ₩126,510 | ₩118,475 | ₩124,268 | -1.77% | 18.6만 |
|---|
| 2025.12.24 | ₩126,884 | ₩129,855 | ₩123,334 | ₩127,258 | +0.29% | 10.5만 |
|---|
| 2025.12.23 | ₩127,819 | ₩130,808 | ₩123,147 | ₩128,379 | +0.44% | 19.1만 |
|---|
| 2025.12.22 | ₩136,415 | ₩139,404 | ₩128,566 | ₩130,435 | -4.38% | 23.1만 |
|---|
| 2025.12.19 | ₩129,500 | ₩136,228 | ₩127,071 | ₩134,172 | +3.61% | 22.2만 |
|---|
| 2025.12.18 | ₩134,920 | ₩138,096 | ₩125,576 | ₩128,566 | -4.71% | 21.3만 |
|---|
| 2025.12.17 | ₩144,450 | ₩151,177 | ₩129,874 | ₩130,248 | -9.83% | 25만 |
|---|
| 2025.12.16 | ₩137,723 | ₩145,571 | ₩134,266 | ₩145,384 | +5.56% | 16.9만 |
|---|
| 2025.12.15 | ₩153,233 | ₩154,728 | ₩136,415 | ₩140,713 | -8.17% | 19.2만 |
|---|
| 2025.12.12 | ₩150,243 | ₩161,735 | ₩145,478 | ₩148,187 | -1.37% | 24만 |
|---|
| 2025.12.11 | ₩149,495 | ₩153,980 | ₩144,356 | ₩153,420 | +2.63% | 23.5만 |
|---|
| 2025.12.10 | ₩169,677 | ₩170,798 | ₩152,485 | ₩154,354 | -9.03% | 39.2만 |
|---|
| 2025.12.09 | ₩163,884 | ₩178,834 | ₩163,828 | ₩171,733 | +4.79% | 27만 |
|---|
| 2025.12.08 | ₩167,435 | ₩169,117 | ₩157,998 | ₩165,566 | -1.12% | 19.4만 |
|---|
| 2025.12.05 | ₩173,601 | ₩181,637 | ₩165,940 | ₩166,314 | -4.20% | 26.6만 |
|---|
| 2025.12.04 | ₩159,773 | ₩177,059 | ₩155,101 | ₩173,601 | +8.65% | 56.2만 |
|---|
| 2025.12.03 | ₩145,291 | ₩150,561 | ₩139,666 | ₩150,056 | +3.28% | 21만 |
|---|
| 2025.12.02 | ₩153,793 | ₩160,147 | ₩143,516 | ₩144,263 | -6.20% | 23.9만 |
|---|
| 2025.12.01 | ₩166,314 | ₩169,210 | ₩153,793 | ₩154,354 | -7.19% | 25.1만 |
|---|
| 2025.11.28 | ₩168,182 | ₩174,910 | ₩163,511 | ₩174,536 | +3.78% | 19.7만 |
|---|
| 2025.11.26 | ₩159,026 | ₩165,753 | ₩154,354 | ₩162,950 | +2.47% | 27만 |
|---|
| 2025.11.25 | ₩159,773 | ₩162,763 | ₩150,803 | ₩152,485 | -4.56% | 22.9만 |
|---|
| 2025.11.24 | ₩136,788 | ₩161,081 | ₩136,788 | ₩158,278 | +15.71% | 31.1만 |
|---|
| 2025.11.21 | ₩126,510 | ₩136,601 | ₩120,904 | ₩134,359 | +6.20% | 33.6만 |
|---|
| 2025.11.20 | ₩153,233 | ₩155,774 | ₩125,576 | ₩126,697 | -17.32% | 51.4만 |
|---|
| 2025.11.19 | ₩151,177 | ₩151,177 | ₩133,238 | ₩144,450 | -4.45% | 38.6만 |
|---|
| 2025.11.18 | ₩144,824 | ₩152,112 | ₩131,575 | ₩148,374 | +2.45% | 48.4만 |
|---|
| 2025.11.17 | ₩151,925 | ₩160,334 | ₩129,313 | ₩142,955 | -5.90% | 51.4만 |
|---|
| 2025.11.14 | ₩140,152 | ₩163,697 | ₩138,470 | ₩154,915 | +10.53% | 56.3만 |
|---|
| 2025.11.13 | ₩172,107 | ₩173,415 | ₩145,010 | ₩147,253 | -14.44% | 66.9만 |
|---|
| 2025.11.12 | ₩179,208 | ₩185,374 | ₩167,435 | ₩173,975 | -2.92% | 40만 |
|---|
| 2025.11.11 | ₩192,849 | ₩195,278 | ₩173,060 | ₩180,889 | -6.20% | 38.9만 |
|---|
| 2025.11.10 | ₩206,677 | ₩208,733 | ₩185,748 | ₩193,223 | -6.51% | 33.8만 |
|---|
| 2025.11.07 | ₩191,541 | ₩195,652 | ₩177,526 | ₩193,223 | +0.88% | 57.8만 |
|---|
| 2025.11.06 | ₩222,748 | ₩222,748 | ₩181,824 | ₩198,829 | -10.74% | 87.7만 |
|---|
| 2025.11.05 | ₩224,430 | ₩250,965 | ₩220,693 | ₩221,627 | -1.25% | 72만 |
|---|
| 2025.11.04 | ₩242,182 | ₩269,092 | ₩208,172 | ₩212,470 | -12.27% | 131.3만 |
|---|
| 2025.11.03 | ₩257,319 | ₩257,319 | ₩224,991 | ₩229,102 | -10.97% | 75.2만 |
|---|
| 2025.10.31 | ₩240,501 | ₩258,814 | ₩236,203 | ₩241,061 | +0.23% | 38만 |
|---|
| 2025.10.30 | ₩247,602 | ₩257,506 | ₩226,859 | ₩226,859 | -8.38% | 47.1만 |
|---|
| 2025.10.29 | ₩259,748 | ₩274,885 | ₩248,536 | ₩255,263 | -1.73% | 43.2만 |
|---|
| 2025.10.28 | ₩280,117 | ₩283,294 | ₩260,869 | ₩260,869 | -6.87% | 38만 |
|---|
| 2025.10.27 | ₩296,001 | ₩296,001 | ₩272,455 | ₩273,390 | -7.64% | 40.8만 |
|---|
| 2025.10.24 | ₩294,412 | ₩304,690 | ₩279,556 | ₩279,743 | -4.98% | 32.4만 |
|---|
| 2025.10.23 | ₩271,614 | ₩277,688 | ₩259,561 | ₩277,127 | +2.03% | 31.8만 |
|---|
| 2025.10.22 | ₩280,678 | ₩283,294 | ₩250,386 | ₩265,541 | -5.39% | 50.3만 |
|---|
| 2025.10.21 | ₩307,400 | ₩312,445 | ₩287,592 | ₩288,526 | -6.14% | 36.3만 |
|---|
| 2025.10.20 | ₩313,753 | ₩325,152 | ₩300,112 | ₩312,632 | -0.36% | 43.1만 |
|---|
| 2025.10.17 | ₩410,739 | ₩410,739 | ₩293,385 | ₩294,880 | -28.21% | 134.4만 |
|---|
| 2025.10.16 | ₩479,133 | ₩501,856 | ₩411,673 | ₩431,668 | -9.91% | 34.5만 |
|---|
| 2025.10.15 | ₩384,857 | ₩522,673 | ₩375,420 | ₩488,289 | +26.88% | 73.1만 |
|---|
| 2025.10.14 | ₩358,602 | ₩384,951 | ₩338,700 | ₩369,254 | +2.97% | 21.4만 |
|---|
| 2025.10.13 | ₩376,728 | ₩400,648 | ₩368,319 | ₩380,092 | +0.89% | 23.8만 |
|---|
| 2025.10.10 | ₩437,461 | ₩447,365 | ₩356,546 | ₩370,562 | -15.29% | 69.1만 |
|---|