시장 데이터를 불러오는 중
전체 종목
Defiance Daily Target 2X Long HOOD ETF 과거 주가
Defiance Daily Target 2X Long HOOD ETF · HOOX · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Defiance Daily Target 2X Long HOOD ETF · HOOX · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩43,538 | ₩45,325 | ₩43,458 | ₩45,054 | +3.48% | 6.7천 |
| 2026.10.08 | ₩43,925 | ₩45,138 | ₩41,964 | ₩43,533 | -0.89% | 2.2만 |
| 2026.10.07 | ₩44,992 | ₩45,552 | ₩43,898 | ₩45,519 | +1.17% | 2만 |
| 2026.10.06 | ₩50,007 | ₩51,541 | ₩47,606 | ₩47,696 | -4.62% | 2.3만 |
| 2026.10.05 | ₩49,860 | ₩50,727 | ₩48,527 | ₩49,598 | -0.53% | 1.4만 |
| 2026.10.02 | ₩49,287 | ₩53,729 | ₩48,346 | ₩48,513 | -1.57% | 3만 |
| 2026.10.01 | ₩47,553 | ₩48,980 | ₩46,752 | ₩47,099 | -0.95% | 1.7만 |
| 2026.09.30 | ₩57,277 | ₩57,370 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,464 |
| -15.39% |
| 4만 |
| 2026.09.29 | ₩54,022 | ₩54,022 | ₩50,874 | ₩51,651 | -4.39% | 5.7천 |
|---|
| 2026.09.28 | ₩53,662 | ₩54,609 | ₩51,661 | ₩51,851 | -3.38% | 9.2천 |
|---|
| 2026.09.25 | ₩56,623 | ₩56,930 | ₩53,155 | ₩54,564 | -3.64% | 2.3만 |
|---|
| 2026.09.24 | ₩55,289 | ₩58,397 | ₩54,923 | ₩56,087 | +1.44% | 9.6천 |
|---|
| 2026.09.23 | ₩59,358 | ₩61,592 | ₩57,782 | ₩57,782 | -2.65% | 2만 |
|---|
| 2026.09.22 | ₩57,664 | ₩60,825 | ₩57,664 | ₩59,454 | +3.10% | 2.5만 |
|---|
| 2026.09.21 | ₩60,438 | ₩60,905 | ₩56,990 | ₩58,620 | -3.01% | 3.5만 |
|---|
| 2026.09.18 | ₩49,847 | ₩55,836 | ₩48,687 | ₩55,483 | +11.31% | 8.3만 |
|---|
| 2026.09.17 | ₩46,953 | ₩46,953 | ₩44,652 | ₩46,825 | -0.27% | 3만 |
|---|
| 2026.09.16 | ₩47,846 | ₩47,846 | ₩40,337 | ₩42,468 | -11.24% | 3.6만 |
|---|
| 2026.09.15 | ₩48,727 | ₩49,854 | ₩43,858 | ₩47,657 | -2.20% | 3.2만 |
|---|
| 2026.09.14 | ₩49,354 | ₩52,321 | ₩49,354 | ₩51,316 | +3.98% | 2.7만 |
|---|
| 2026.09.11 | ₩50,541 | ₩52,628 | ₩48,580 | ₩49,687 | -1.69% | 4.1만 |
|---|
| 2026.09.10 | ₩50,687 | ₩52,755 | ₩49,354 | ₩50,455 | -0.46% | 2만 |
|---|
| 2026.09.09 | ₩57,303 | ₩57,610 | ₩52,061 | ₩52,191 | -8.92% | 7.7만 |
|---|
| 2026.09.08 | ₩61,839 | ₩61,839 | ₩54,125 | ₩54,125 | -12.47% | 4.9만 |
|---|
| 2026.09.04 | ₩57,544 | ₩61,172 | ₩56,629 | ₩58,769 | +2.13% | 4.3만 |
|---|
| 2026.09.03 | ₩51,781 | ₩61,437 | ₩51,781 | ₩61,437 | +18.65% | 11.2만 |
|---|
| 2026.09.02 | ₩44,018 | ₩46,419 | ₩43,591 | ₩46,042 | +4.60% | 1.9만 |
|---|
| 2026.09.01 | ₩44,925 | ₩46,152 | ₩42,547 | ₩43,178 | -3.89% | 3.2만 |
|---|
| 2026.08.31 | ₩43,711 | ₩44,752 | ₩41,124 | ₩44,390 | +1.55% | 2.4만 |
|---|
| 2026.08.28 | ₩47,873 | ₩48,567 | ₩44,045 | ₩44,070 | -7.94% | 1.5만 |
|---|
| 2026.08.27 | ₩48,020 | ₩50,501 | ₩47,459 | ₩48,913 | +1.86% | 1.9만 |
|---|
| 2026.08.26 | ₩49,927 | ₩50,101 | ₩47,753 | ₩47,753 | -4.35% | 2만 |
|---|
| 2026.08.25 | ₩43,418 | ₩51,354 | ₩43,271 | ₩51,261 | +18.06% | 4.9만 |
|---|
| 2026.08.24 | ₩47,126 | ₩48,487 | ₩43,845 | ₩44,011 | -6.61% | 4.2만 |
|---|
| 2026.08.21 | ₩42,151 | ₩49,260 | ₩40,683 | ₩47,992 | +13.86% | 10.7만 |
|---|
| 2026.08.20 | ₩42,884 | ₩42,884 | ₩36,655 | ₩37,687 | -12.12% | 4.4만 |
|---|
| 2026.08.19 | ₩35,961 | ₩41,030 | ₩35,961 | ₩38,226 | +6.30% | 3.2만 |
|---|
| 2026.08.18 | ₩36,988 | ₩37,215 | ₩35,037 | ₩35,037 | -5.28% | 2.3만 |
|---|
| 2026.08.17 | ₩37,669 | ₩39,363 | ₩37,589 | ₩38,907 | +3.29% | 1.1만 |
|---|
| 2026.08.14 | ₩40,470 | ₩40,470 | ₩38,402 | ₩38,442 | -5.01% | 2.2만 |
|---|
| 2026.08.13 | ₩39,523 | ₩42,191 | ₩39,523 | ₩41,561 | +5.16% | 3.4만 |
|---|
| 2026.08.12 | ₩39,496 | ₩39,750 | ₩37,135 | ₩38,098 | -3.54% | 2.7만 |
|---|
| 2026.08.11 | ₩38,269 | ₩38,269 | ₩36,795 | ₩37,678 | -1.54% | 9.5천 |
|---|
| 2026.08.10 | ₩37,135 | ₩37,936 | ₩36,668 | ₩37,777 | +1.73% | 6.9천 |
|---|
| 2026.08.07 | ₩36,682 | ₩38,589 | ₩36,682 | ₩36,818 | +0.37% | 2.5만 |
|---|
| 2026.08.06 | ₩34,748 | ₩36,161 | ₩34,748 | ₩34,954 | +0.60% | 1.4만 |
|---|
| 2026.08.05 | ₩37,149 | ₩38,683 | ₩36,282 | ₩36,628 | -1.40% | 2.7만 |
|---|
| 2026.08.04 | ₩36,388 | ₩38,449 | ₩34,668 | ₩37,181 | +2.18% | 5.3만 |
|---|
| 2026.08.03 | ₩31,920 | ₩36,155 | ₩31,573 | ₩34,841 | +9.15% | 6.5만 |
|---|
| 2026.07.31 | ₩31,720 | ₩34,135 | ₩29,946 | ₩32,029 | +0.98% | 7.8만 |
|---|
| 2026.07.30 | ₩34,854 | ₩35,241 | ₩31,893 | ₩32,547 | -6.62% | 14.9만 |
|---|
| 2026.07.29 | ₩36,202 | ₩36,882 | ₩33,801 | ₩34,298 | -5.26% | 7.9만 |
|---|
| 2026.07.28 | ₩36,988 | ₩37,615 | ₩33,294 | ₩36,988 | 0.00% | 3.8만 |
|---|
| 2026.07.27 | ₩40,350 | ₩42,231 | ₩37,442 | ₩39,247 | -2.73% | 3.4만 |
|---|
| 2026.07.24 | ₩41,190 | ₩41,190 | ₩37,282 | ₩38,780 | -5.85% | 3.1만 |
|---|
| 2026.07.23 | ₩45,565 | ₩46,686 | ₩42,684 | ₩44,662 | -1.98% | 4만 |
|---|
| 2026.07.22 | ₩47,073 | ₩49,274 | ₩47,073 | ₩47,307 | +0.50% | 2.4만 |
|---|
| 2026.07.21 | ₩46,019 | ₩50,607 | ₩46,019 | ₩49,135 | +6.77% | 4.9만 |
|---|
| 2026.07.20 | ₩45,432 | ₩45,632 | ₩42,444 | ₩42,858 | -5.67% | 3.6만 |
|---|
| 2026.07.17 | ₩44,051 | ₩47,313 | ₩40,497 | ₩43,577 | -1.08% | 5.9만 |
|---|
| 2026.07.16 | ₩57,537 | ₩57,904 | ₩48,700 | ₩49,252 | -14.40% | 6.3만 |
|---|
| 2026.07.15 | ₩58,624 | ₩60,105 | ₩55,836 | ₩58,883 | +0.44% | 4.8만 |
|---|
| 2026.07.14 | ₩55,116 | ₩57,023 | ₩53,075 | ₩56,923 | +3.28% | 3.7만 |
|---|
| 2026.07.13 | ₩54,996 | ₩56,823 | ₩52,608 | ₩53,421 | -2.86% | 3.7만 |
|---|
| 2026.07.10 | ₩62,839 | ₩62,839 | ₩52,528 | ₩55,520 | -11.65% | 7만 |
|---|
| 2026.07.09 | ₩56,823 | ₩61,318 | ₩55,529 | ₩58,861 | +3.59% | 7.2만 |
|---|
| 2026.07.08 | ₩54,396 | ₩57,850 | ₩52,688 | ₩57,342 | +5.42% | 10.5만 |
|---|
| 2026.07.07 | ₩59,438 | ₩61,732 | ₩56,316 | ₩56,702 | -4.60% | 10.5만 |
|---|
| 2026.07.06 | ₩55,563 | ₩62,692 | ₩55,563 | ₩61,649 | +10.95% | 9.9만 |
|---|
| 2026.07.02 | ₩56,697 | ₩63,545 | ₩55,237 | ₩56,847 | +0.27% | 12.7만 |
|---|
| 2026.07.01 | ₩46,632 | ₩53,862 | ₩46,126 | ₩52,956 | +13.56% | 7만 |
|---|
| 2026.06.30 | ₩47,253 | ₩47,766 | ₩44,738 | ₩45,471 | -3.77% | 6.7만 |
|---|
| 2026.06.29 | ₩45,272 | ₩47,519 | ₩43,618 | ₩46,752 | +3.27% | 4.7만 |
|---|
| 2026.06.26 | ₩39,216 | ₩44,378 | ₩39,216 | ₩44,125 | +12.52% | 7.8만 |
|---|
| 2026.06.25 | ₩42,964 | ₩42,964 | ₩39,003 | ₩39,540 | -7.97% | 4.6만 |
|---|
| 2026.06.24 | ₩47,986 | ₩49,033 | ₩42,217 | ₩42,939 | -10.52% | 6.6만 |
|---|
| 2026.06.23 | ₩47,379 | ₩51,088 | ₩46,846 | ₩48,633 | +2.65% | 7만 |
|---|
| 2026.06.22 | ₩53,409 | ₩57,490 | ₩50,954 | ₩50,976 | -4.56% | 6.3만 |
|---|
| 2026.06.18 | ₩52,915 | ₩54,322 | ₩49,061 | ₩53,559 | +1.22% | 12.7만 |
|---|
| 2026.06.17 | ₩42,644 | ₩55,635 | ₩42,644 | ₩50,703 | +18.90% | 23만 |
|---|
| 2026.06.16 | ₩46,632 | ₩47,873 | ₩41,244 | ₩43,160 | -7.45% | 16.5만 |
|---|
| 2026.06.15 | ₩45,065 | ₩46,833 | ₩43,983 | ₩44,605 | -1.02% | 13.5만 |
|---|
| 2026.06.12 | ₩39,963 | ₩42,284 | ₩37,815 | ₩40,285 | +0.80% | 11.8만 |
|---|
| 2026.06.11 | ₩35,628 | ₩40,550 | ₩34,414 | ₩39,590 | +11.12% | 17.3만 |
|---|
| 2026.06.10 | ₩32,960 | ₩38,696 | ₩32,960 | ₩34,854 | +5.75% | 14.7만 |
|---|
| 2026.06.09 | ₩34,347 | ₩36,282 | ₩29,079 | ₩32,929 | -4.13% | 14.9만 |
|---|
| 2026.06.08 | ₩33,507 | ₩34,201 | ₩32,409 | ₩33,842 | +1.00% | 8만 |
|---|
| 2026.06.05 | ₩35,014 | ₩35,648 | ₩29,385 | ₩31,913 | -8.86% | 14.8만 |
|---|
| 2026.06.04 | ₩33,294 | ₩36,948 | ₩32,360 | ₩36,767 | +10.43% | 10.1만 |
|---|
| 2026.06.03 | ₩35,701 | ₩35,701 | ₩32,157 | ₩32,453 | -9.10% | 11.8만 |
|---|
| 2026.06.02 | ₩37,242 | ₩38,016 | ₩35,308 | ₩37,069 | -0.47% | 13.3만 |
|---|
| 2026.06.01 | ₩38,309 | ₩40,723 | ₩34,601 | ₩39,219 | +2.37% | 22.2만 |
|---|
| 2026.05.29 | ₩35,655 | ₩42,551 | ₩34,374 | ₩42,551 | +19.34% | 33.1만 |
|---|
| 2026.05.28 | ₩27,051 | ₩34,761 | ₩26,331 | ₩34,692 | +28.24% | 19.1만 |
|---|
| 2026.05.27 | ₩26,664 | ₩28,618 | ₩26,411 | ₩28,325 | +6.23% | 15.2만 |
|---|
| 2026.05.26 | ₩27,251 | ₩27,945 | ₩26,411 | ₩26,744 | -1.86% | 9.8만 |
|---|
| 2026.05.22 | ₩28,345 | ₩28,705 | ₩26,331 | ₩26,515 | -6.46% | 10.5만 |
|---|
| 2026.05.21 | ₩27,811 | ₩28,732 | ₩27,638 | ₩28,290 | +1.72% | 3.9만 |
|---|
| 2026.05.20 | ₩26,944 | ₩28,545 | ₩26,824 | ₩28,188 | +4.61% | 3.5만 |
|---|
| 2026.05.19 | ₩28,492 | ₩28,492 | ₩26,317 | ₩27,030 | -5.13% | 9.7만 |
|---|
| 2026.05.18 | ₩28,185 | ₩31,346 | ₩28,138 | ₩29,333 | +4.07% | 5.2만 |
|---|
| 2026.05.15 | ₩29,999 | ₩30,226 | ₩28,812 | ₩29,439 | -1.87% | 6.3만 |
|---|
| 2026.05.14 | ₩28,438 | ₩33,080 | ₩28,092 | ₩32,237 | +13.36% | 12.8만 |
|---|
| 2026.05.13 | ₩29,079 | ₩29,906 | ₩28,278 | ₩29,332 | +0.87% | 7.4만 |
|---|
| 2026.05.12 | ₩31,230 | ₩31,733 | ₩28,963 | ₩30,372 | -2.75% | 9.9만 |
|---|
| 2026.05.11 | ₩28,945 | ₩32,723 | ₩28,011 | ₩32,447 | +12.10% | 15.8만 |
|---|
| 2026.05.08 | ₩28,412 | ₩29,625 | ₩27,625 | ₩29,532 | +3.94% | 6.9만 |
|---|
| 2026.05.07 | ₩30,826 | ₩31,306 | ₩28,545 | ₩29,037 | -5.80% | 14.3만 |
|---|
| 2026.05.06 | ₩30,466 | ₩31,600 | ₩29,256 | ₩31,336 | +2.85% | 11.9만 |
|---|
| 2026.05.05 | ₩30,292 | ₩30,826 | ₩29,332 | ₩30,026 | -0.88% | 14.2만 |
|---|
| 2026.05.04 | ₩27,918 | ₩30,679 | ₩27,918 | ₩29,391 | +5.27% | 20.2만 |
|---|
| 2026.05.01 | ₩27,491 | ₩28,412 | ₩26,918 | ₩27,345 | -0.53% | 14.3만 |
|---|
| 2026.04.30 | ₩25,384 | ₩27,425 | ₩25,225 | ₩26,815 | +5.64% | 15.3만 |
|---|
| 2026.04.29 | ₩26,504 | ₩27,545 | ₩24,517 | ₩25,530 | -3.67% | 55만 |
|---|
| 2026.04.28 | ₩34,161 | ₩35,521 | ₩33,841 | ₩34,726 | +1.66% | 18.7만 |
|---|
| 2026.04.27 | ₩36,802 | ₩37,789 | ₩35,681 | ₩36,390 | -1.12% | 10.1만 |
|---|
| 2026.04.24 | ₩37,262 | ₩37,349 | ₩35,481 | ₩37,110 | -0.41% | 9.2만 |
|---|
| 2026.04.23 | ₩38,829 | ₩39,763 | ₩34,681 | ₩36,121 | -6.97% | 14.8만 |
|---|
| 2026.04.22 | ₩41,364 | ₩42,123 | ₩39,670 | ₩40,830 | -1.29% | 17.5만 |
|---|
| 2026.04.21 | ₩43,404 | ₩43,411 | ₩38,683 | ₩38,855 | -10.48% | 19.3만 |
|---|
| 2026.04.20 | ₩42,417 | ₩44,512 | ₩40,710 | ₩43,404 | +2.33% | 18.7만 |
|---|
| 2026.04.17 | ₩42,257 | ₩45,432 | ₩42,111 | ₩43,086 | +1.96% | 42.6만 |
|---|
| 2026.04.16 | ₩41,217 | ₩41,684 | ₩36,708 | ₩39,723 | -3.62% | 43.1만 |
|---|
| 2026.04.15 | ₩36,935 | ₩40,337 | ₩35,134 | ₩40,270 | +9.03% | 51.6만 |
|---|
| 2026.04.14 | ₩30,199 | ₩33,334 | ₩30,199 | ₩33,160 | +9.81% | 15.4만 |
|---|
| 2026.04.13 | ₩25,024 | ₩27,491 | ₩24,717 | ₩27,399 | +9.49% | 9만 |
|---|
| 2026.04.10 | ₩26,424 | ₩26,504 | ₩25,044 | ₩25,683 | -2.81% | 4.3만 |
|---|
| 2026.04.09 | ₩27,691 | ₩28,185 | ₩25,384 | ₩26,251 | -5.20% | 8.3만 |
|---|
| 2026.04.08 | ₩31,853 | ₩32,187 | ₩27,345 | ₩27,838 | -12.60% | 7.4만 |
|---|
| 2026.04.07 | ₩25,010 | ₩26,129 | ₩24,137 | ₩26,129 | +4.47% | 5만 |
|---|
| 2026.04.06 | ₩25,937 | ₩26,943 | ₩25,530 | ₩26,117 | +0.69% | 2.7만 |
|---|
| 2026.04.02 | ₩24,330 | ₩25,944 | ₩23,043 | ₩25,477 | +4.71% | 3.5만 |
|---|
| 2026.04.01 | ₩27,385 | ₩27,385 | ₩25,837 | ₩26,317 | -3.90% | 5.7만 |
|---|
| 2026.03.31 | ₩23,383 | ₩25,924 | ₩23,096 | ₩25,915 | +10.83% | 9.6만 |
|---|
| 2026.03.30 | ₩24,330 | ₩24,423 | ₩21,929 | ₩23,023 | -5.37% | 11.7만 |
|---|
| 2026.03.27 | ₩25,677 | ₩25,677 | ₩23,583 | ₩23,623 | -8.00% | 7.3만 |
|---|
| 2026.03.26 | ₩27,345 | ₩29,239 | ₩26,451 | ₩26,904 | -1.61% | 5.3만 |
|---|
| 2026.03.25 | ₩29,039 | ₩30,252 | ₩28,678 | ₩29,012 | -0.09% | 8.7만 |
|---|
| 2026.03.24 | ₩28,225 | ₩28,238 | ₩26,011 | ₩26,197 | -7.18% | 10.8만 |
|---|
| 2026.03.23 | ₩28,051 | ₩29,639 | ₩27,865 | ₩28,772 | +2.57% | 13.7만 |
|---|
| 2026.03.20 | ₩29,652 | ₩29,652 | ₩26,944 | ₩27,633 | -6.81% | 10만 |
|---|
| 2026.03.19 | ₩28,412 | ₩31,013 | ₩28,412 | ₩30,348 | +6.82% | 6.1만 |
|---|
| 2026.03.18 | ₩31,973 | ₩32,893 | ₩30,973 | ₩30,973 | -3.13% | 10.3만 |
|---|
| 2026.03.17 | ₩31,693 | ₩33,374 | ₩31,693 | ₩33,174 | +4.67% | 10만 |
|---|
| 2026.03.16 | ₩31,333 | ₩31,853 | ₩30,533 | ₩31,453 | +0.38% | 10.3만 |
|---|
| 2026.03.13 | ₩32,853 | ₩33,254 | ₩29,412 | ₩29,812 | -9.26% | 14.2만 |
|---|
| 2026.03.12 | ₩33,174 | ₩33,614 | ₩31,533 | ₩32,173 | -3.02% | 8.7만 |
|---|
| 2026.03.11 | ₩33,894 | ₩35,374 | ₩32,933 | ₩34,494 | +1.77% | 7.4만 |
|---|
| 2026.03.10 | ₩35,855 | ₩36,295 | ₩33,694 | ₩34,414 | -4.02% | 11.3만 |
|---|
| 2026.03.09 | ₩31,933 | ₩35,374 | ₩31,933 | ₩35,134 | +10.03% | 7.8만 |
|---|
| 2026.03.06 | ₩33,994 | ₩34,814 | ₩32,573 | ₩33,254 | -2.18% | 13.2만 |
|---|
| 2026.03.05 | ₩37,976 | ₩40,256 | ₩34,630 | ₩36,375 | -4.21% | 17.7만 |
|---|
| 2026.03.04 | ₩35,895 | ₩39,372 | ₩35,895 | ₩37,936 | +5.69% | 17.4만 |
|---|
| 2026.03.03 | ₩30,933 | ₩33,854 | ₩29,392 | ₩32,653 | +5.56% | 15.6만 |
|---|
| 2026.03.02 | ₩30,533 | ₩35,695 | ₩30,212 | ₩35,094 | +14.94% | 12.1만 |
|---|
| 2026.02.27 | ₩33,814 | ₩34,094 | ₩31,713 | ₩32,561 | -3.70% | 6만 |
|---|
| 2026.02.26 | ₩33,654 | ₩35,975 | ₩33,414 | ₩35,935 | +6.78% | 11.5만 |
|---|
| 2026.02.25 | ₩34,014 | ₩34,694 | ₩31,909 | ₩34,254 | +0.71% | 20.9만 |
|---|
| 2026.02.24 | ₩28,932 | ₩31,169 | ₩27,471 | ₩30,813 | +6.50% | 7.1만 |
|---|
| 2026.02.23 | ₩32,213 | ₩32,213 | ₩29,212 | ₩29,456 | -8.56% | 15.5만 |
|---|
| 2026.02.20 | ₩32,473 | ₩34,894 | ₩32,473 | ₩33,374 | +2.77% | 9.1만 |
|---|
| 2026.02.19 | ₩31,933 | ₩33,254 | ₩31,333 | ₩32,889 | +2.99% | 6.3만 |
|---|
| 2026.02.18 | ₩32,013 | ₩35,214 | ₩31,773 | ₩32,573 | +1.75% | 8.4만 |
|---|
| 2026.02.17 | ₩31,933 | ₩33,894 | ₩30,573 | ₩32,653 | +2.26% | 9.3만 |
|---|
| 2026.02.13 | ₩30,252 | ₩34,134 | ₩29,692 | ₩33,214 | +9.79% | 25.8만 |
|---|
| 2026.02.12 | ₩36,575 | ₩36,575 | ₩28,772 | ₩29,332 | -19.80% | 28만 |
|---|
| 2026.02.11 | ₩35,735 | ₩37,415 | ₩31,933 | ₩35,615 | -0.34% | 46.5만 |
|---|
| 2026.02.10 | ₩43,158 | ₩46,051 | ₩42,978 | ₩43,738 | +1.34% | 21.5만 |
|---|
| 2026.02.09 | ₩42,617 | ₩46,451 | ₩40,817 | ₩44,498 | +4.41% | 14.6만 |
|---|
| 2026.02.06 | ₩36,495 | ₩41,977 | ₩35,855 | ₩40,777 | +11.73% | 19.9만 |
|---|
| 2026.02.05 | ₩36,615 | ₩38,416 | ₩31,053 | ₩31,893 | -12.90% | 18만 |
|---|
| 2026.02.04 | ₩44,738 | ₩44,738 | ₩36,735 | ₩39,656 | -11.36% | 12.5만 |
|---|
| 2026.02.03 | ₩50,381 | ₩50,381 | ₩44,446 | ₩46,819 | -7.07% | 7.5만 |
|---|
| 2026.02.02 | ₩57,023 | ₩57,023 | ₩48,420 | ₩50,141 | -12.07% | 13.6만 |
|---|
| 2026.01.30 | ₩64,827 | ₩68,684 | ₩60,545 | ₩61,665 | -4.88% | 4.8만 |
|---|
| 2026.01.29 | ₩66,987 | ₩67,328 | ₩61,625 | ₩64,166 | -4.21% | 7.5만 |
|---|
| 2026.01.28 | ₩69,308 | ₩71,737 | ₩66,623 | ₩66,967 | -3.38% | 6.2만 |
|---|
| 2026.01.27 | ₩73,030 | ₩74,523 | ₩68,828 | ₩69,348 | -5.04% | 5.4만 |
|---|
| 2026.01.26 | ₩69,589 | ₩73,630 | ₩68,988 | ₩71,669 | +2.99% | 3.2만 |
|---|
| 2026.01.23 | ₩71,909 | ₩76,431 | ₩71,549 | ₩71,749 | -0.22% | 3.4만 |
|---|
| 2026.01.22 | ₩72,830 | ₩72,830 | ₩69,549 | ₩71,149 | -2.31% | 2.5만 |
|---|
| 2026.01.21 | ₩71,109 | ₩74,030 | ₩69,308 | ₩70,709 | -0.56% | 3.3만 |
|---|
| 2026.01.20 | ₩69,228 | ₩74,130 | ₩68,828 | ₩70,509 | +1.85% | 5.2만 |
|---|
| 2026.01.16 | ₩78,032 | ₩78,112 | ₩72,150 | ₩74,390 | -4.67% | 9.5만 |
|---|
| 2026.01.15 | ₩90,917 | ₩90,917 | ₩76,791 | ₩77,392 | -14.88% | 11.7만 |
|---|
| 2026.01.14 | ₩92,918 | ₩92,918 | ₩86,796 | ₩91,037 | -2.02% | 2.4만 |
|---|
| 2026.01.13 | ₩88,036 | ₩92,278 | ₩86,035 | ₩91,958 | +4.45% | 2.5만 |
|---|
| 2026.01.12 | ₩83,914 | ₩91,157 | ₩83,914 | ₩88,236 | +5.15% | 4.3만 |
|---|
| 2026.01.09 | ₩87,516 | ₩89,036 | ₩84,315 | ₩84,955 | -2.93% | 2.8만 |
|---|
| 2026.01.08 | ₩85,915 | ₩87,956 | ₩83,074 | ₩85,235 | -0.79% | 3.8만 |
|---|
| 2026.01.07 | ₩92,598 | ₩92,598 | ₩86,920 | ₩87,716 | -5.27% | 5.8만 |
|---|
| 2026.01.06 | ₩99,241 | ₩99,241 | ₩89,237 | ₩95,119 | -4.15% | 7.1만 |
|---|
| 2026.01.05 | ₩89,957 | ₩97,680 | ₩89,289 | ₩97,440 | +8.32% | 8.3만 |
|---|
| 2026.01.02 | ₩86,155 | ₩86,475 | ₩78,584 | ₩85,299 | -0.99% | 4.7만 |
|---|
| 2025.12.31 | ₩85,335 | ₩86,475 | ₩82,354 | ₩82,714 | -3.07% | 6.5만 |
|---|
| 2025.12.30 | ₩90,237 | ₩91,237 | ₩85,875 | ₩86,275 | -4.39% | 14.3만 |
|---|
| 2025.12.29 | ₩100,201 | ₩103,642 | ₩99,121 | ₩101,442 | +1.24% | 2.9만 |
|---|
| 2025.12.26 | ₩107,524 | ₩107,724 | ₩102,042 | ₩102,862 | -4.34% | 3.7만 |
|---|
| 2025.12.24 | ₩106,123 | ₩107,084 | ₩103,843 | ₩106,688 | +0.53% | 2만 |
|---|
| 2025.12.23 | ₩106,284 | ₩108,004 | ₩100,441 | ₩106,804 | +0.49% | 5.9만 |
|---|
| 2025.12.22 | ₩112,246 | ₩114,047 | ₩108,284 | ₩110,645 | -1.43% | 3.8만 |
|---|
| 2025.12.19 | ₩105,883 | ₩111,486 | ₩103,642 | ₩108,925 | +2.87% | 8만 |
|---|
| 2025.12.18 | ₩109,365 | ₩113,647 | ₩101,642 | ₩101,722 | -6.99% | 9.9만 |
|---|
| 2025.12.17 | ₩108,645 | ₩114,967 | ₩99,041 | ₩99,317 | -8.59% | 11.6만 |
|---|
| 2025.12.16 | ₩100,761 | ₩108,004 | ₩99,801 | ₩105,951 | +5.15% | 6.2만 |
|---|
| 2025.12.15 | ₩107,604 | ₩108,284 | ₩96,868 | ₩98,881 | -8.11% | 6.3만 |
|---|
| 2025.12.12 | ₩116,648 | ₩117,608 | ₩103,438 | ₩106,316 | -8.86% | 8만 |
|---|
| 2025.12.11 | ₩130,533 | ₩130,594 | ₩112,126 | ₩114,007 | -12.66% | 16.8만 |
|---|
| 2025.12.10 | ₩136,696 | ₩142,398 | ₩134,415 | ₩138,877 | +1.60% | 7.3만 |
|---|
| 2025.12.09 | ₩136,096 | ₩147,368 | ₩135,095 | ₩139,129 | +2.23% | 5.1만 |
|---|
| 2025.12.08 | ₩135,686 | ₩143,359 | ₩132,054 | ₩140,380 | +3.46% | 6.6만 |
|---|
| 2025.12.05 | ₩138,757 | ₩138,757 | ₩128,052 | ₩131,762 | -5.04% | 10.5만 |
|---|
| 2025.12.04 | ₩134,865 | ₩142,890 | ₩134,845 | ₩142,482 | +5.65% | 6.5만 |
|---|
| 2025.12.03 | ₩120,679 | ₩136,886 | ₩118,308 | ₩135,724 | +12.47% | 12.3만 |
|---|
| 2025.12.02 | ₩119,479 | ₩127,252 | ₩118,564 | ₩120,942 | +1.22% | 4.8만 |
|---|
| 2025.12.01 | ₩117,058 | ₩119,029 | ₩108,044 | ₩115,764 | -1.11% | 10.3만 |
|---|
| 2025.11.28 | ₩125,952 | ₩128,323 | ₩124,576 | ₩126,143 | +0.15% | 6.4만 |
|---|
| 2025.11.26 | ₩114,227 | ₩126,892 | ₩114,227 | ₩126,232 | +10.51% | 10.7만 |
|---|
| 2025.11.25 | ₩97,910 | ₩105,621 | ₩93,023 | ₩103,488 | +5.70% | 7만 |
|---|
| 2025.11.24 | ₩95,029 | ₩103,672 | ₩92,148 | ₩102,605 | +7.97% | 5.9만 |
|---|
| 2025.11.21 | ₩90,757 | ₩93,618 | ₩81,173 | ₩89,677 | -1.19% | 14.7만 |
|---|
| 2025.11.20 | ₩117,138 | ₩117,998 | ₩86,576 | ₩87,815 | -25.03% | 12.8만 |
|---|
| 2025.11.19 | ₩104,633 | ₩111,936 | ₩102,741 | ₩110,524 | +5.63% | 8.8만 |
|---|
| 2025.11.18 | ₩103,072 | ₩108,014 | ₩100,141 | ₩103,747 | +0.65% | 13.1만 |
|---|
| 2025.11.17 | ₩115,817 | ₩116,348 | ₩100,041 | ₩106,754 | -7.83% | 16.2만 |
|---|
| 2025.11.14 | ₩105,003 | ₩127,180 | ₩104,043 | ₩119,290 | +13.61% | 15.5만 |
|---|
| 2025.11.13 | ₩136,496 | ₩136,496 | ₩113,897 | ₩117,488 | -13.93% | 19.9만 |
|---|
| 2025.11.12 | ₩143,489 | ₩144,099 | ₩132,934 | ₩142,445 | -0.73% | 11.5만 |
|---|
| 2025.11.11 | ₩143,399 | ₩145,740 | ₩138,657 | ₩140,195 | -2.23% | 10.4만 |
|---|
| 2025.11.10 | ₩149,021 | ₩155,814 | ₩140,468 | ₩149,071 | +0.03% | 22.4만 |
|---|
| 2025.11.07 | ₩123,901 | ₩140,498 | ₩117,589 | ₩136,963 | +10.54% | 13.3만 |
|---|
| 2025.11.06 | ₩161,486 | ₩161,486 | ₩129,573 | ₩130,828 | -18.99% | 19.9만 |
|---|
| 2025.11.05 | ₩160,711 | ₩172,341 | ₩152,062 | ₩167,769 | +4.39% | 9.8만 |
|---|
| 2025.11.04 | ₩160,756 | ₩172,931 | ₩154,193 | ₩154,544 | -3.86% | 6.5만 |
|---|
| 2025.11.03 | ₩184,376 | ₩185,151 | ₩169,069 | ₩179,364 | -2.72% | 6만 |
|---|
| 2025.10.31 | ₩172,061 | ₩187,354 | ₩172,061 | ₩179,533 | +4.34% | 6.9만 |
|---|
| 2025.10.30 | ₩170,780 | ₩171,890 | ₩157,380 | ₩159,378 | -6.68% | 4.2만 |
|---|
| 2025.10.29 | ₩179,103 | ₩181,993 | ₩169,860 | ₩175,400 | -2.07% | 4.8만 |
|---|
| 2025.10.28 | ₩177,823 | ₩183,515 | ₩177,823 | ₩179,140 | +0.74% | 4만 |
|---|
| 2025.10.27 | ₩176,412 | ₩185,456 | ₩172,491 | ₩178,083 | +0.95% | 12.6만 |
|---|
| 2025.10.24 | ₩160,266 | ₩168,819 | ₩158,915 | ₩164,001 | +2.33% | 7.2만 |
|---|
| 2025.10.23 | ₩140,077 | ₩154,693 | ₩137,486 | ₩152,127 | +8.60% | 6.4만 |
|---|
| 2025.10.22 | ₩146,640 | ₩146,640 | ₩123,921 | ₩136,562 | -6.87% | 12.8만 |
|---|
| 2025.10.21 | ₩155,064 | ₩155,064 | ₩146,900 | ₩147,659 | -4.78% | 4.2만 |
|---|
| 2025.10.20 | ₩150,932 | ₩165,883 | ₩150,932 | ₩156,779 | +3.87% | 6만 |
|---|
| 2025.10.17 | ₩140,698 | ₩146,466 | ₩134,335 | ₩143,733 | +2.16% | 5.7만 |
|---|
| 2025.10.16 | ₩156,984 | ₩159,565 | ₩146,490 | ₩147,236 | -6.21% | 4.4만 |
|---|
| 2025.10.15 | ₩163,627 | ₩166,288 | ₩153,283 | ₩153,589 | -6.13% | 12만 |
|---|
| 2025.10.14 | ₩159,305 | ₩170,670 | ₩152,082 | ₩155,915 | -2.13% | 12.9만 |
|---|
| 2025.10.13 | ₩180,554 | ₩183,655 | ₩160,066 | ₩169,916 | -5.89% | 12.3만 |
|---|
| 2025.10.10 | ₩200,112 | ₩203,438 | ₩165,828 | ₩166,280 | -16.91% | 9.8만 |
|---|