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 | ₩32,993 | ₩39,911 | ₩32,819 | ₩38,804 | +17.61% | 97.7만 |
| 2026.10.08 | ₩35,481 | ₩36,028 | ₩30,904 | ₩32,251 | -9.10% | 67.5만 |
| 2026.10.07 | ₩34,320 | ₩36,735 | ₩34,093 | ₩35,922 | +4.67% | 17.5만 |
| 2026.10.06 | ₩37,189 | ₩37,363 | ₩34,881 | ₩35,683 | -4.05% | 44.4만 |
| 2026.10.05 | ₩34,520 | ₩37,216 | ₩34,520 | ₩36,495 | +5.72% | 22.8만 |
| 2026.10.02 | ₩37,176 | ₩38,657 | ₩33,626 | ₩34,787 | -6.42% | 40.3만 |
| 2026.10.01 | ₩36,896 | ₩36,922 | ₩33,893 | ₩35,414 | -4.01% | 35.6만 |
| 2026.09.30 | ₩35,241 | ₩39,698 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,722 |
| +4.20% |
| 40.6만 |
| 2026.09.29 | ₩35,294 | ₩36,735 | ₩33,306 | ₩34,294 | -2.84% | 13.1만 |
|---|
| 2026.09.28 | ₩35,068 | ₩36,028 | ₩33,641 | ₩34,387 | -1.94% | 14.6만 |
|---|
| 2026.09.25 | ₩36,002 | ₩36,842 | ₩34,053 | ₩36,135 | +0.37% | 21.9만 |
|---|
| 2026.09.24 | ₩32,692 | ₩36,629 | ₩31,158 | ₩35,628 | +8.98% | 51.5만 |
|---|
| 2026.09.23 | ₩39,338 | ₩40,205 | ₩33,600 | ₩33,867 | -13.91% | 28.5만 |
|---|
| 2026.09.22 | ₩37,683 | ₩42,367 | ₩36,028 | ₩38,897 | +3.22% | 39.4만 |
|---|
| 2026.09.21 | ₩34,027 | ₩36,765 | ₩33,573 | ₩36,375 | +6.90% | 39.9만 |
|---|
| 2026.09.18 | ₩35,228 | ₩35,361 | ₩32,479 | ₩33,159 | -5.87% | 40.7만 |
|---|
| 2026.09.17 | ₩34,934 | ₩35,361 | ₩32,409 | ₩32,974 | -5.61% | 25.2만 |
|---|
| 2026.09.16 | ₩33,013 | ₩34,484 | ₩32,219 | ₩33,400 | +1.17% | 18.4만 |
|---|
| 2026.09.15 | ₩34,227 | ₩36,250 | ₩32,839 | ₩32,932 | -3.78% | 28.6만 |
|---|
| 2026.09.14 | ₩31,918 | ₩36,829 | ₩31,692 | ₩35,348 | +10.74% | 45.3만 |
|---|
| 2026.09.11 | ₩31,825 | ₩32,526 | ₩30,504 | ₩32,265 | +1.38% | 17.7만 |
|---|
| 2026.09.10 | ₩31,958 | ₩33,573 | ₩31,571 | ₩32,172 | +0.67% | 16.2만 |
|---|
| 2026.09.09 | ₩34,013 | ₩34,334 | ₩31,825 | ₩33,520 | -1.45% | 29.9만 |
|---|
| 2026.09.08 | ₩32,959 | ₩34,454 | ₩32,799 | ₩34,013 | +3.20% | 30.5만 |
|---|
| 2026.09.04 | ₩32,906 | ₩33,493 | ₩32,169 | ₩32,912 | +0.02% | 19.6만 |
|---|
| 2026.09.03 | ₩36,162 | ₩36,562 | ₩32,706 | ₩33,317 | -7.87% | 49.9만 |
|---|
| 2026.09.02 | ₩35,094 | ₩37,216 | ₩34,454 | ₩35,454 | +1.03% | 24.6만 |
|---|
| 2026.09.01 | ₩37,296 | ₩38,584 | ₩34,907 | ₩35,031 | -6.07% | 25.7만 |
|---|
| 2026.08.31 | ₩36,108 | ₩38,430 | ₩35,828 | ₩37,856 | +4.84% | 29.2만 |
|---|
| 2026.08.28 | ₩42,914 | ₩43,501 | ₩35,374 | ₩36,148 | -15.76% | 56.9만 |
|---|
| 2026.08.27 | ₩40,445 | ₩44,942 | ₩39,257 | ₩44,208 | +9.30% | 24.4만 |
|---|
| 2026.08.26 | ₩42,887 | ₩44,341 | ₩38,817 | ₩39,271 | -8.43% | 32.3만 |
|---|
| 2026.08.25 | ₩43,701 | ₩46,890 | ₩42,166 | ₩44,750 | +2.40% | 22만 |
|---|
| 2026.08.24 | ₩47,237 | ₩47,751 | ₩40,660 | ₩42,908 | -9.16% | 36만 |
|---|
| 2026.08.21 | ₩45,235 | ₩53,042 | ₩45,202 | ₩51,067 | +12.89% | 36.8만 |
|---|
| 2026.08.20 | ₩42,333 | ₩49,399 | ₩42,333 | ₩45,649 | +7.83% | 50.8만 |
|---|
| 2026.08.19 | ₩34,907 | ₩44,035 | ₩34,667 | ₩43,688 | +25.15% | 60.7만 |
|---|
| 2026.08.18 | ₩35,668 | ₩38,123 | ₩34,427 | ₩34,427 | -3.48% | 23.7만 |
|---|
| 2026.08.17 | ₩36,228 | ₩37,976 | ₩34,894 | ₩37,683 | +4.01% | 23.3만 |
|---|
| 2026.08.14 | ₩39,391 | ₩39,564 | ₩36,429 | ₩36,629 | -7.01% | 19.6만 |
|---|
| 2026.08.13 | ₩41,486 | ₩41,633 | ₩37,736 | ₩38,230 | -7.85% | 35.9만 |
|---|
| 2026.08.12 | ₩43,621 | ₩44,555 | ₩39,711 | ₩41,619 | -4.59% | 66.4만 |
|---|
| 2026.08.11 | ₩40,538 | ₩47,037 | ₩40,338 | ₩43,314 | +6.85% | 46.4만 |
|---|
| 2026.08.10 | ₩45,676 | ₩48,611 | ₩44,475 | ₩47,170 | +3.27% | 55.5만 |
|---|
| 2026.08.07 | ₩42,780 | ₩46,877 | ₩41,619 | ₩46,543 | +8.80% | 21.5만 |
|---|
| 2026.08.06 | ₩45,636 | ₩45,863 | ₩40,912 | ₩41,232 | -9.65% | 20.4만 |
|---|
| 2026.08.05 | ₩47,090 | ₩49,612 | ₩45,836 | ₩47,250 | +0.34% | 22만 |
|---|
| 2026.08.04 | ₩45,582 | ₩49,305 | ₩44,889 | ₩48,865 | +7.20% | 34.2만 |
|---|
| 2026.08.03 | ₩36,575 | ₩45,916 | ₩36,575 | ₩44,955 | +22.91% | 48.4만 |
|---|
| 2026.07.31 | ₩35,508 | ₩40,031 | ₩34,694 | ₩36,949 | +4.06% | 48.7만 |
|---|
| 2026.07.30 | ₩30,337 | ₩36,295 | ₩28,609 | ₩35,081 | +15.64% | 55.9만 |
|---|
| 2026.07.29 | ₩41,432 | ₩41,513 | ₩29,410 | ₩30,584 | -26.18% | 87.8만 |
|---|
| 2026.07.28 | ₩44,301 | ₩44,922 | ₩37,910 | ₩43,034 | -2.86% | 31.1만 |
|---|
| 2026.07.27 | ₩41,439 | ₩45,973 | ₩39,724 | ₩45,649 | +10.16% | 89.4만 |
|---|
| 2026.07.24 | ₩59,246 | ₩61,929 | ₩39,177 | ₩39,724 | -32.95% | 124.3만 |
|---|
| 2026.07.23 | ₩49,919 | ₩66,012 | ₩49,345 | ₩55,870 | +11.92% | 72.1만 |
|---|
| 2026.07.22 | ₩58,392 | ₩60,346 | ₩51,627 | ₩52,334 | -10.37% | 24.6만 |
|---|
| 2026.07.21 | ₩55,190 | ₩59,540 | ₩53,776 | ₩55,924 | +1.33% | 22만 |
|---|
| 2026.07.20 | ₩55,630 | ₩59,000 | ₩54,723 | ₩55,897 | +0.48% | 15.5만 |
|---|
| 2026.07.17 | ₩54,496 | ₩60,568 | ₩53,068 | ₩56,458 | +3.60% | 19.2만 |
|---|
| 2026.07.16 | ₩71,923 | ₩75,146 | ₩59,220 | ₩59,660 | -17.05% | 29.7만 |
|---|
| 2026.07.15 | ₩67,159 | ₩74,258 | ₩67,159 | ₩73,257 | +9.08% | 31.4만 |
|---|
| 2026.07.14 | ₩64,144 | ₩66,719 | ₩61,849 | ₩65,732 | +2.48% | 19.2만 |
|---|
| 2026.07.13 | ₩62,756 | ₩66,092 | ₩60,214 | ₩63,064 | +0.49% | 19만 |
|---|
| 2026.07.10 | ₩69,548 | ₩70,695 | ₩58,713 | ₩63,383 | -8.86% | 34.6만 |
|---|
| 2026.07.09 | ₩68,147 | ₩70,976 | ₩66,572 | ₩67,226 | -1.35% | 14.8만 |
|---|
| 2026.07.08 | ₩66,612 | ₩70,856 | ₩62,609 | ₩69,721 | +4.67% | 21.2만 |
|---|
| 2026.07.07 | ₩78,462 | ₩80,236 | ₩70,162 | ₩70,322 | -10.37% | 23.2만 |
|---|
| 2026.07.06 | ₩72,417 | ₩82,064 | ₩71,389 | ₩79,222 | +9.40% | 32.7만 |
|---|
| 2026.07.02 | ₩76,060 | ₩78,048 | ₩70,215 | ₩73,284 | -3.65% | 26.7만 |
|---|
| 2026.07.01 | ₩66,599 | ₩79,956 | ₩66,065 | ₩76,487 | +14.85% | 81.9만 |
|---|
| 2026.06.30 | ₩58,406 | ₩65,678 | ₩54,563 | ₩65,099 | +11.46% | 31.4만 |
|---|
| 2026.06.29 | ₩64,050 | ₩68,722 | ₩57,912 | ₩61,035 | -4.71% | 47.2만 |
|---|
| 2026.06.26 | ₩55,630 | ₩68,200 | ₩55,630 | ₩63,036 | +13.31% | 41.3만 |
|---|
| 2026.06.25 | ₩60,568 | ₩61,168 | ₩50,319 | ₩59,036 | -2.53% | 39.9만 |
|---|
| 2026.06.24 | ₩58,259 | ₩62,809 | ₩54,950 | ₩58,953 | +1.19% | 27.2만 |
|---|
| 2026.06.23 | ₩58,599 | ₩66,025 | ₩58,099 | ₩59,967 | +2.33% | 29.6만 |
|---|
| 2026.06.22 | ₩66,492 | ₩71,728 | ₩61,248 | ₩62,235 | -6.40% | 48.4만 |
|---|
| 2026.06.18 | ₩59,540 | ₩70,095 | ₩59,407 | ₩69,761 | +17.17% | 86.4만 |
|---|
| 2026.06.17 | ₩55,644 | ₩62,449 | ₩54,069 | ₩57,192 | +2.78% | 59.3만 |
|---|
| 2026.06.16 | ₩50,800 | ₩57,432 | ₩49,626 | ₩55,604 | +9.46% | 71만 |
|---|
| 2026.06.15 | ₩43,714 | ₩51,587 | ₩43,714 | ₩51,267 | +17.28% | 68.8만 |
|---|
| 2026.06.12 | ₩46,770 | ₩47,557 | ₩40,218 | ₩41,152 | -12.01% | 66만 |
|---|
| 2026.06.11 | ₩43,287 | ₩48,758 | ₩41,206 | ₩47,811 | +10.45% | 74.2만 |
|---|
| 2026.06.10 | ₩46,076 | ₩51,227 | ₩44,275 | ₩44,328 | -3.79% | 60.9만 |
|---|
| 2026.06.09 | ₩42,914 | ₩49,252 | ₩39,271 | ₩48,732 | +13.56% | 87.5만 |
|---|
| 2026.06.08 | ₩40,338 | ₩43,447 | ₩39,284 | ₩42,914 | +6.38% | 51.9만 |
|---|
| 2026.06.05 | ₩43,000 | ₩45,596 | ₩37,483 | ₩39,965 | -7.06% | 60.4만 |
|---|
| 2026.06.04 | ₩43,461 | ₩51,881 | ₩43,261 | ₩46,116 | +6.11% | 100.1만 |
|---|
| 2026.06.03 | ₩42,740 | ₩46,156 | ₩38,724 | ₩44,515 | +4.15% | 50.5만 |
|---|
| 2026.06.02 | ₩45,956 | ₩47,437 | ₩43,047 | ₩44,488 | -3.19% | 49.9만 |
|---|
| 2026.06.01 | ₩40,432 | ₩46,890 | ₩38,512 | ₩45,409 | +12.31% | 75.2만 |
|---|
| 2026.05.29 | ₩38,617 | ₩41,860 | ₩34,467 | ₩40,525 | +4.94% | 75.7만 |
|---|
| 2026.05.28 | ₩36,322 | ₩39,831 | ₩35,361 | ₩38,123 | +4.96% | 50.8만 |
|---|
| 2026.05.27 | ₩35,655 | ₩39,418 | ₩34,974 | ₩37,830 | +6.10% | 77.8만 |
|---|
| 2026.05.26 | ₩34,027 | ₩36,369 | ₩32,586 | ₩33,853 | -0.51% | 56.4만 |
|---|
| 2026.05.22 | ₩34,574 | ₩35,895 | ₩32,459 | ₩33,666 | -2.62% | 49만 |
|---|
| 2026.05.21 | ₩31,318 | ₩34,560 | ₩30,691 | ₩34,480 | +10.10% | 50.2만 |
|---|
| 2026.05.20 | ₩29,770 | ₩32,826 | ₩28,809 | ₩31,772 | +6.72% | 51.3만 |
|---|
| 2026.05.19 | ₩29,503 | ₩31,011 | ₩27,889 | ₩30,250 | +2.53% | 59.9만 |
|---|
| 2026.05.18 | ₩35,121 | ₩35,121 | ₩29,650 | ₩29,943 | -14.74% | 118.2만 |
|---|
| 2026.05.15 | ₩34,427 | ₩39,204 | ₩34,120 | ₩38,377 | +11.47% | 73.3만 |
|---|
| 2026.05.14 | ₩36,188 | ₩37,779 | ₩33,673 | ₩36,082 | -0.29% | 73.2만 |
|---|
| 2026.05.13 | ₩37,243 | ₩38,030 | ₩33,199 | ₩35,761 | -3.98% | 185.2만 |
|---|
| 2026.05.12 | ₩39,244 | ₩45,316 | ₩36,936 | ₩38,564 | -1.73% | 271.6만 |
|---|
| 2026.05.11 | ₩53,989 | ₩58,419 | ₩51,867 | ₩53,922 | -0.12% | 261.3만 |
|---|
| 2026.05.08 | ₩42,140 | ₩51,614 | ₩41,236 | ₩50,880 | +20.74% | 127.3만 |
|---|
| 2026.05.07 | ₩46,130 | ₩47,264 | ₩41,330 | ₩42,313 | -8.27% | 79.7만 |
|---|
| 2026.05.06 | ₩46,530 | ₩47,184 | ₩42,891 | ₩46,583 | +0.11% | 61.2만 |
|---|
| 2026.05.05 | ₩47,330 | ₩47,330 | ₩43,291 | ₩44,595 | -5.78% | 85.6만 |
|---|
| 2026.05.04 | ₩49,065 | ₩52,174 | ₩46,063 | ₩48,144 | -1.88% | 47.9만 |
|---|
| 2026.05.01 | ₩48,198 | ₩49,892 | ₩47,084 | ₩48,598 | +0.83% | 40.4만 |
|---|
| 2026.04.30 | ₩45,369 | ₩48,345 | ₩42,727 | ₩47,771 | +5.29% | 83.8만 |
|---|
| 2026.04.29 | ₩50,380 | ₩50,380 | ₩44,081 | ₩45,022 | -10.63% | 80만 |
|---|
| 2026.04.28 | ₩53,375 | ₩54,176 | ₩49,906 | ₩50,787 | -4.85% | 99.5만 |
|---|
| 2026.04.27 | ₩59,180 | ₩62,022 | ₩55,283 | ₩56,458 | -4.60% | 101.7만 |
|---|
| 2026.04.24 | ₩57,525 | ₩64,238 | ₩55,123 | ₩61,435 | +6.80% | 158.3만 |
|---|
| 2026.04.23 | ₩60,341 | ₩65,044 | ₩48,305 | ₩52,401 | -13.16% | 172.2만 |
|---|
| 2026.04.22 | ₩59,433 | ₩59,994 | ₩52,094 | ₩55,951 | -5.86% | 168.5만 |
|---|
| 2026.04.21 | ₩53,922 | ₩63,410 | ₩51,360 | ₩58,940 | +9.30% | 249.4만 |
|---|
| 2026.04.20 | ₩54,192 | ₩67,386 | ₩54,029 | ₩64,250 | +18.56% | 240만 |
|---|
| 2026.04.17 | ₩51,654 | ₩59,113 | ₩51,000 | ₩55,790 | +8.01% | 235.7만 |
|---|
| 2026.04.16 | ₩46,770 | ₩51,907 | ₩41,913 | ₩49,279 | +5.36% | 280.3만 |
|---|
| 2026.04.15 | ₩32,445 | ₩41,406 | ₩31,305 | ₩40,685 | +25.40% | 201.7만 |
|---|
| 2026.04.14 | ₩32,692 | ₩33,346 | ₩30,384 | ₩31,651 | -3.18% | 110.7만 |
|---|
| 2026.04.13 | ₩25,887 | ₩32,812 | ₩25,887 | ₩31,078 | +20.05% | 159.3만 |
|---|
| 2026.04.10 | ₩27,675 | ₩28,449 | ₩25,684 | ₩26,434 | -4.48% | 164.7만 |
|---|
| 2026.04.09 | ₩26,194 | ₩27,399 | ₩25,220 | ₩27,288 | +4.18% | 68.1만 |
|---|
| 2026.04.08 | ₩30,250 | ₩30,531 | ₩25,440 | ₩26,421 | -12.66% | 91.3만 |
|---|
| 2026.04.07 | ₩28,089 | ₩28,089 | ₩25,200 | ₩26,834 | -4.47% | 123.2만 |
|---|
| 2026.04.06 | ₩27,328 | ₩29,196 | ₩26,924 | ₩29,089 | +6.45% | 73만 |
|---|
| 2026.04.02 | ₩26,688 | ₩26,808 | ₩24,859 | ₩25,927 | -2.85% | 84.9만 |
|---|
| 2026.04.01 | ₩31,371 | ₩33,079 | ₩27,504 | ₩27,915 | -11.02% | 107.4만 |
|---|
| 2026.03.31 | ₩25,407 | ₩31,291 | ₩25,040 | ₩30,771 | +21.11% | 106.1만 |
|---|
| 2026.03.30 | ₩26,914 | ₩27,849 | ₩24,900 | ₩25,233 | -6.25% | 64.3만 |
|---|
| 2026.03.27 | ₩30,504 | ₩30,731 | ₩26,501 | ₩27,075 | -11.24% | 89.6만 |
|---|
| 2026.03.26 | ₩30,531 | ₩32,692 | ₩29,130 | ₩31,545 | +3.32% | 80.3만 |
|---|
| 2026.03.25 | ₩33,960 | ₩35,108 | ₩30,797 | ₩31,678 | -6.72% | 93만 |
|---|
| 2026.03.24 | ₩35,881 | ₩36,349 | ₩32,352 | ₩33,199 | -7.47% | 109.1만 |
|---|
| 2026.03.23 | ₩37,176 | ₩38,884 | ₩36,184 | ₩36,856 | -0.86% | 104.2만 |
|---|
| 2026.03.20 | ₩42,460 | ₩43,394 | ₩34,440 | ₩35,561 | -16.25% | 104.1만 |
|---|
| 2026.03.19 | ₩38,564 | ₩43,968 | ₩37,963 | ₩43,167 | +11.94% | 102.2만 |
|---|
| 2026.03.18 | ₩45,676 | ₩46,890 | ₩39,810 | ₩39,978 | -12.47% | 375만 |
|---|
| 2026.03.17 | ₩45,022 | ₩47,637 | ₩42,967 | ₩46,703 | +3.73% | 388.8만 |
|---|
| 2026.03.16 | ₩43,901 | ₩47,451 | ₩41,473 | ₩46,330 | +5.53% | 396.8만 |
|---|
| 2026.03.13 | ₩43,714 | ₩46,330 | ₩40,538 | ₩46,143 | +5.56% | 546.6만 |
|---|
| 2026.03.12 | ₩54,363 | ₩56,231 | ₩42,593 | ₩42,967 | -20.96% | 725.6만 |
|---|
| 2026.03.11 | ₩40,725 | ₩56,791 | ₩39,791 | ₩50,813 | +24.77% | 862.5만 |
|---|
| 2026.03.10 | ₩44,088 | ₩50,907 | ₩38,670 | ₩42,407 | -3.81% | 922.4만 |
|---|
| 2026.03.09 | ₩40,725 | ₩41,192 | ₩34,654 | ₩37,923 | -6.88% | 1275만 |
|---|
| 2026.03.06 | ₩20,363 | ₩21,110 | ₩19,429 | ₩20,923 | +2.75% | 345.7만 |
|---|
| 2026.03.05 | ₩22,978 | ₩23,912 | ₩20,549 | ₩21,110 | -8.13% | 324.6만 |
|---|
| 2026.03.04 | ₩21,110 | ₩23,725 | ₩21,110 | ₩22,978 | +8.85% | 265.7만 |
|---|
| 2026.03.03 | ₩22,044 | ₩24,192 | ₩19,615 | ₩21,110 | -4.24% | 356.2만 |
|---|
| 2026.03.02 | ₩18,308 | ₩23,165 | ₩17,747 | ₩23,165 | +26.53% | 326.1만 |
|---|
| 2026.02.27 | ₩20,176 | ₩20,269 | ₩18,140 | ₩18,158 | -10.00% | 135.6만 |
|---|
| 2026.02.26 | ₩21,390 | ₩23,352 | ₩19,429 | ₩21,110 | -1.31% | 284.6만 |
|---|
| 2026.02.25 | ₩21,297 | ₩23,538 | ₩19,802 | ₩21,857 | +2.63% | 348.8만 |
|---|
| 2026.02.24 | ₩19,055 | ₩22,511 | ₩16,514 | ₩20,736 | +8.82% | 360.6만 |
|---|
| 2026.02.23 | ₩21,857 | ₩21,857 | ₩19,989 | ₩21,110 | -3.42% | 291.3만 |
|---|
| 2026.02.20 | ₩21,484 | ₩23,165 | ₩20,363 | ₩21,484 | 0.00% | 204.6만 |
|---|
| 2026.02.19 | ₩22,604 | ₩23,912 | ₩21,016 | ₩22,044 | -2.48% | 285.3만 |
|---|
| 2026.02.18 | ₩22,698 | ₩23,632 | ₩21,297 | ₩22,044 | -2.88% | 110.9만 |
|---|
| 2026.02.17 | ₩23,912 | ₩25,033 | ₩21,857 | ₩23,165 | -3.12% | 139.6만 |
|---|
| 2026.02.13 | ₩22,604 | ₩25,033 | ₩22,604 | ₩23,352 | +3.31% | 192.7만 |
|---|
| 2026.02.12 | ₩24,099 | ₩25,556 | ₩21,484 | ₩22,044 | -8.53% | 237.5만 |
|---|
| 2026.02.11 | ₩27,181 | ₩27,648 | ₩24,286 | ₩24,473 | -9.97% | 245.4만 |
|---|
| 2026.02.10 | ₩31,571 | ₩33,813 | ₩26,341 | ₩26,341 | -16.57% | 288.5만 |
|---|
| 2026.02.09 | ₩27,742 | ₩34,374 | ₩21,633 | ₩33,813 | +21.89% | 725.8만 |
|---|
| 2026.02.06 | ₩47,451 | ₩53,429 | ₩42,407 | ₩50,626 | +6.69% | 197.1만 |
|---|
| 2026.02.05 | ₩68,560 | ₩73,137 | ₩50,440 | ₩52,962 | -22.75% | 224.8만 |
|---|
| 2026.02.04 | ₩71,176 | ₩71,176 | ₩55,390 | ₩57,352 | -19.42% | 60.5만 |
|---|
| 2026.02.03 | ₩69,308 | ₩69,495 | ₩58,473 | ₩62,956 | -9.16% | 52.5만 |
|---|
| 2026.02.02 | ₩71,549 | ₩72,484 | ₩67,440 | ₩67,813 | -5.22% | 22.9만 |
|---|
| 2026.01.30 | ₩84,066 | ₩89,764 | ₩70,055 | ₩71,549 | -14.89% | 42.6만 |
|---|
| 2026.01.29 | ₩82,571 | ₩92,192 | ₩79,769 | ₩87,615 | +6.11% | 44.2만 |
|---|
| 2026.01.28 | ₩87,615 | ₩88,363 | ₩79,003 | ₩81,077 | -7.46% | 32만 |
|---|
| 2026.01.27 | ₩90,137 | ₩90,418 | ₩82,515 | ₩86,868 | -3.63% | 23.6만 |
|---|
| 2026.01.26 | ₩87,055 | ₩94,341 | ₩85,654 | ₩90,604 | +4.08% | 24.3만 |
|---|
| 2026.01.23 | ₩90,044 | ₩95,088 | ₩85,430 | ₩86,495 | -3.94% | 25.6만 |
|---|
| 2026.01.22 | ₩86,495 | ₩93,967 | ₩83,786 | ₩92,473 | +6.91% | 25.1만 |
|---|
| 2026.01.21 | ₩93,033 | ₩93,874 | ₩77,527 | ₩83,319 | -10.44% | 52.7만 |
|---|
| 2026.01.20 | ₩90,978 | ₩97,984 | ₩90,081 | ₩92,846 | +2.05% | 22.5만 |
|---|
| 2026.01.16 | ₩97,516 | ₩101,421 | ₩94,060 | ₩98,824 | +1.34% | 24.7만 |
|---|
| 2026.01.15 | ₩100,506 | ₩100,786 | ₩94,901 | ₩98,264 | -2.23% | 28만 |
|---|
| 2026.01.14 | ₩102,934 | ₩103,121 | ₩95,088 | ₩98,824 | -3.99% | 27.8만 |
|---|
| 2026.01.13 | ₩110,593 | ₩111,154 | ₩101,346 | ₩104,429 | -5.57% | 37.4만 |
|---|
| 2026.01.12 | ₩97,516 | ₩108,165 | ₩90,306 | ₩105,363 | +8.05% | 49.7만 |
|---|
| 2026.01.09 | ₩118,440 | ₩119,560 | ₩101,626 | ₩101,626 | -14.20% | 54.5만 |
|---|
| 2026.01.08 | ₩125,725 | ₩125,725 | ₩114,890 | ₩116,758 | -7.13% | 29.4만 |
|---|
| 2026.01.07 | ₩129,835 | ₩135,365 | ₩124,436 | ₩128,527 | -1.01% | 19.7만 |
|---|
| 2026.01.06 | ₩128,901 | ₩131,890 | ₩120,308 | ₩128,154 | -0.58% | 25.6만 |
|---|
| 2026.01.05 | ₩116,945 | ₩129,648 | ₩112,667 | ₩123,484 | +5.59% | 30.2만 |
|---|
| 2026.01.02 | ₩111,901 | ₩116,291 | ₩105,269 | ₩114,330 | +2.17% | 22.3만 |
|---|
| 2025.12.31 | ₩111,527 | ₩111,527 | ₩105,363 | ₩108,165 | -3.02% | 21.6만 |
|---|
| 2025.12.30 | ₩120,681 | ₩121,989 | ₩112,275 | ₩112,462 | -6.81% | 21.9만 |
|---|
| 2025.12.29 | ₩121,429 | ₩127,164 | ₩120,681 | ₩122,363 | +0.77% | 16.8만 |
|---|
| 2025.12.26 | ₩126,473 | ₩126,473 | ₩118,440 | ₩124,231 | -1.77% | 18.6만 |
|---|
| 2025.12.24 | ₩126,846 | ₩129,816 | ₩123,297 | ₩127,220 | +0.29% | 10.5만 |
|---|
| 2025.12.23 | ₩127,780 | ₩130,769 | ₩123,110 | ₩128,341 | +0.44% | 19.1만 |
|---|
| 2025.12.22 | ₩136,374 | ₩139,363 | ₩128,527 | ₩130,396 | -4.38% | 23.1만 |
|---|
| 2025.12.19 | ₩129,462 | ₩136,187 | ₩127,033 | ₩134,132 | +3.61% | 22.2만 |
|---|
| 2025.12.18 | ₩134,879 | ₩138,055 | ₩125,538 | ₩128,527 | -4.71% | 21.3만 |
|---|
| 2025.12.17 | ₩144,407 | ₩151,132 | ₩129,835 | ₩130,209 | -9.83% | 25만 |
|---|
| 2025.12.16 | ₩137,681 | ₩145,527 | ₩134,225 | ₩145,341 | +5.56% | 16.9만 |
|---|
| 2025.12.15 | ₩153,187 | ₩154,681 | ₩136,374 | ₩140,670 | -8.17% | 19.2만 |
|---|
| 2025.12.12 | ₩150,198 | ₩161,687 | ₩145,434 | ₩148,143 | -1.37% | 24만 |
|---|
| 2025.12.11 | ₩149,451 | ₩153,934 | ₩144,313 | ₩153,374 | +2.63% | 23.5만 |
|---|
| 2025.12.10 | ₩169,626 | ₩170,747 | ₩152,440 | ₩154,308 | -9.03% | 39.2만 |
|---|
| 2025.12.09 | ₩163,835 | ₩178,780 | ₩163,779 | ₩171,681 | +4.79% | 27만 |
|---|
| 2025.12.08 | ₩167,385 | ₩169,066 | ₩157,951 | ₩165,516 | -1.12% | 19.4만 |
|---|
| 2025.12.05 | ₩173,549 | ₩181,582 | ₩165,890 | ₩166,264 | -4.20% | 26.6만 |
|---|
| 2025.12.04 | ₩159,725 | ₩177,005 | ₩155,055 | ₩173,549 | +8.65% | 56.2만 |
|---|
| 2025.12.03 | ₩145,247 | ₩150,515 | ₩139,624 | ₩150,011 | +3.28% | 21만 |
|---|
| 2025.12.02 | ₩153,747 | ₩160,099 | ₩143,473 | ₩144,220 | -6.20% | 23.9만 |
|---|
| 2025.12.01 | ₩166,264 | ₩169,159 | ₩153,747 | ₩154,308 | -7.19% | 25.1만 |
|---|
| 2025.11.28 | ₩168,132 | ₩174,857 | ₩163,462 | ₩174,484 | +3.78% | 19.7만 |
|---|
| 2025.11.26 | ₩158,978 | ₩165,703 | ₩154,308 | ₩162,901 | +2.47% | 27만 |
|---|
| 2025.11.25 | ₩159,725 | ₩162,714 | ₩150,758 | ₩152,440 | -4.56% | 22.9만 |
|---|
| 2025.11.24 | ₩136,747 | ₩161,033 | ₩136,747 | ₩158,231 | +15.71% | 31.1만 |
|---|
| 2025.11.21 | ₩126,473 | ₩136,560 | ₩120,868 | ₩134,319 | +6.20% | 33.6만 |
|---|
| 2025.11.20 | ₩153,187 | ₩155,727 | ₩125,538 | ₩126,659 | -17.32% | 51.4만 |
|---|
| 2025.11.19 | ₩151,132 | ₩151,132 | ₩133,198 | ₩144,407 | -4.45% | 38.6만 |
|---|
| 2025.11.18 | ₩144,780 | ₩152,066 | ₩131,535 | ₩148,330 | +2.45% | 48.4만 |
|---|
| 2025.11.17 | ₩151,879 | ₩160,286 | ₩129,275 | ₩142,912 | -5.90% | 51.4만 |
|---|
| 2025.11.14 | ₩140,110 | ₩163,648 | ₩138,429 | ₩154,868 | +10.53% | 56.3만 |
|---|
| 2025.11.13 | ₩172,055 | ₩173,363 | ₩144,967 | ₩147,209 | -14.44% | 66.9만 |
|---|
| 2025.11.12 | ₩179,154 | ₩185,319 | ₩167,385 | ₩173,923 | -2.92% | 40만 |
|---|
| 2025.11.11 | ₩192,791 | ₩195,220 | ₩173,008 | ₩180,835 | -6.20% | 38.9만 |
|---|
| 2025.11.10 | ₩206,615 | ₩208,670 | ₩185,692 | ₩193,165 | -6.51% | 33.8만 |
|---|
| 2025.11.07 | ₩191,484 | ₩195,593 | ₩177,473 | ₩193,165 | +0.88% | 57.8만 |
|---|
| 2025.11.06 | ₩222,681 | ₩222,681 | ₩181,769 | ₩198,769 | -10.74% | 87.7만 |
|---|
| 2025.11.05 | ₩224,363 | ₩250,890 | ₩220,626 | ₩221,560 | -1.25% | 72만 |
|---|
| 2025.11.04 | ₩242,110 | ₩269,011 | ₩208,110 | ₩212,407 | -12.27% | 131.3만 |
|---|
| 2025.11.03 | ₩257,242 | ₩257,242 | ₩224,923 | ₩229,033 | -10.97% | 75.2만 |
|---|
| 2025.10.31 | ₩240,429 | ₩258,736 | ₩236,132 | ₩240,989 | +0.23% | 38만 |
|---|
| 2025.10.30 | ₩247,527 | ₩257,429 | ₩226,791 | ₩226,791 | -8.38% | 47.1만 |
|---|
| 2025.10.29 | ₩259,670 | ₩274,802 | ₩248,462 | ₩255,187 | -1.73% | 43.2만 |
|---|
| 2025.10.28 | ₩280,033 | ₩283,209 | ₩260,791 | ₩260,791 | -6.87% | 38만 |
|---|
| 2025.10.27 | ₩295,912 | ₩295,912 | ₩272,374 | ₩273,308 | -7.64% | 40.8만 |
|---|
| 2025.10.24 | ₩294,324 | ₩304,599 | ₩279,473 | ₩279,659 | -4.98% | 32.4만 |
|---|
| 2025.10.23 | ₩271,533 | ₩277,604 | ₩259,484 | ₩277,044 | +2.03% | 31.8만 |
|---|
| 2025.10.22 | ₩280,593 | ₩283,209 | ₩250,311 | ₩265,462 | -5.39% | 50.3만 |
|---|
| 2025.10.21 | ₩307,308 | ₩312,352 | ₩287,506 | ₩288,440 | -6.14% | 36.3만 |
|---|
| 2025.10.20 | ₩313,659 | ₩325,055 | ₩300,022 | ₩312,538 | -0.36% | 43.1만 |
|---|
| 2025.10.17 | ₩410,615 | ₩410,615 | ₩293,297 | ₩294,791 | -28.21% | 134.4만 |
|---|
| 2025.10.16 | ₩478,989 | ₩501,706 | ₩411,549 | ₩431,538 | -9.91% | 34.5만 |
|---|
| 2025.10.15 | ₩384,742 | ₩522,517 | ₩375,308 | ₩488,143 | +26.88% | 73.1만 |
|---|
| 2025.10.14 | ₩358,495 | ₩384,835 | ₩338,599 | ₩369,143 | +2.97% | 21.4만 |
|---|
| 2025.10.13 | ₩376,615 | ₩400,528 | ₩368,209 | ₩379,978 | +0.89% | 23.8만 |
|---|
| 2025.10.10 | ₩437,330 | ₩447,231 | ₩356,440 | ₩370,451 | -15.29% | 69.1만 |
|---|