시장 데이터를 불러오는 중
전체 종목
Defiance Daily Target 2X Long IONQ ETF 과거 주가
Defiance Daily Target 2X Long IONQ ETF · IONX · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Defiance Daily Target 2X Long IONQ ETF · IONX · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩30,149 | ₩30,296 | ₩28,543 | ₩29,895 | -0.84% | 57.8만 |
| 2026.10.08 | ₩32,665 | ₩33,173 | ₩28,308 | ₩29,306 | -10.28% | 126.1만 |
| 2026.10.07 | ₩33,642 | ₩33,789 | ₩31,313 | ₩32,317 | -3.94% | 121.2만 |
| 2026.10.06 | ₩35,676 | ₩38,820 | ₩34,986 | ₩35,569 | -0.30% | 114만 |
| 2026.10.05 | ₩36,311 | ₩37,054 | ₩33,775 | ₩35,060 | -3.45% | 101.3만 |
| 2026.10.02 | ₩38,740 | ₩38,914 | ₩35,328 | ₩36,278 | -6.36% | 114.9만 |
| 2026.10.01 | ₩36,706 | ₩38,593 | ₩36,024 | ₩36,826 | +0.33% | 82.3만 |
| 2026.09.30 | ₩37,134 | ₩42,300 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,679 |
| -1.23% |
| 154.6만 |
| 2026.09.29 | ₩39,650 | ₩40,045 | ₩36,438 | ₩36,733 | -7.36% | 108.4만 |
|---|
| 2026.09.28 | ₩39,476 | ₩43,571 | ₩37,830 | ₩37,830 | -4.17% | 164.2만 |
|---|
| 2026.09.25 | ₩38,111 | ₩41,323 | ₩37,148 | ₩39,476 | +3.58% | 107.9만 |
|---|
| 2026.09.24 | ₩33,187 | ₩39,744 | ₩32,625 | ₩38,633 | +16.41% | 235.9만 |
|---|
| 2026.09.23 | ₩40,011 | ₩40,239 | ₩33,320 | ₩34,792 | -13.04% | 418.8만 |
|---|
| 2026.09.22 | ₩31,674 | ₩32,088 | ₩30,631 | ₩31,996 | +1.01% | 104.7만 |
|---|
| 2026.09.21 | ₩31,474 | ₩32,263 | ₩30,631 | ₩31,634 | +0.51% | 98.1만 |
|---|
| 2026.09.18 | ₩32,029 | ₩32,263 | ₩27,459 | ₩29,587 | -7.62% | 157만 |
|---|
| 2026.09.17 | ₩28,690 | ₩32,143 | ₩28,302 | ₩31,521 | +9.86% | 158.3만 |
|---|
| 2026.09.16 | ₩26,777 | ₩27,687 | ₩25,385 | ₩26,536 | -0.90% | 94.5만 |
|---|
| 2026.09.15 | ₩25,773 | ₩28,436 | ₩25,693 | ₩26,817 | +4.05% | 85.5만 |
|---|
| 2026.09.14 | ₩24,127 | ₩29,038 | ₩24,100 | ₩27,580 | +14.31% | 126.3만 |
|---|
| 2026.09.11 | ₩26,911 | ₩28,221 | ₩25,934 | ₩26,509 | -1.49% | 110.8만 |
|---|
| 2026.09.10 | ₩27,406 | ₩28,966 | ₩26,643 | ₩26,710 | -2.54% | 85.4만 |
|---|
| 2026.09.09 | ₩30,778 | ₩31,501 | ₩28,650 | ₩28,677 | -6.83% | 163.7만 |
|---|
| 2026.09.08 | ₩35,234 | ₩38,620 | ₩30,872 | ₩32,491 | -7.79% | 249.3만 |
|---|
| 2026.09.04 | ₩30,122 | ₩31,286 | ₩30,002 | ₩30,925 | +2.67% | 81.2만 |
|---|
| 2026.09.03 | ₩28,650 | ₩31,393 | ₩28,637 | ₩30,376 | +6.03% | 101.8만 |
|---|
| 2026.09.02 | ₩27,807 | ₩29,159 | ₩26,978 | ₩28,276 | +1.68% | 105.2만 |
|---|
| 2026.09.01 | ₩28,744 | ₩30,778 | ₩28,235 | ₩28,610 | -0.47% | 76.6만 |
|---|
| 2026.08.31 | ₩30,122 | ₩32,900 | ₩29,654 | ₩30,831 | +2.35% | 71.6만 |
|---|
| 2026.08.28 | ₩35,301 | ₩35,301 | ₩29,881 | ₩30,751 | -12.89% | 116.7만 |
|---|
| 2026.08.27 | ₩34,311 | ₩37,248 | ₩33,762 | ₩36,385 | +6.05% | 89.7만 |
|---|
| 2026.08.26 | ₩34,485 | ₩35,796 | ₩32,437 | ₩32,625 | -5.39% | 99.6만 |
|---|
| 2026.08.25 | ₩36,171 | ₩37,094 | ₩34,404 | ₩36,024 | -0.41% | 78.3만 |
|---|
| 2026.08.24 | ₩38,526 | ₩39,048 | ₩34,378 | ₩34,431 | -10.63% | 70.6만 |
|---|
| 2026.08.21 | ₩36,800 | ₩42,507 | ₩36,800 | ₩41,242 | +12.07% | 95.8만 |
|---|
| 2026.08.20 | ₩39,422 | ₩39,623 | ₩33,722 | ₩35,796 | -9.20% | 72.3만 |
|---|
| 2026.08.19 | ₩38,914 | ₩40,627 | ₩37,094 | ₩39,155 | +0.62% | 48.2만 |
|---|
| 2026.08.18 | ₩41,162 | ₩45,210 | ₩39,891 | ₩40,560 | -1.46% | 53.3만 |
|---|
| 2026.08.17 | ₩44,581 | ₩46,702 | ₩42,266 | ₩45,966 | +3.11% | 45.6만 |
|---|
| 2026.08.14 | ₩42,393 | ₩46,836 | ₩41,550 | ₩44,976 | +6.09% | 60.4만 |
|---|
| 2026.08.13 | ₩42,353 | ₩48,181 | ₩42,126 | ₩42,460 | +0.25% | 89.7만 |
|---|
| 2026.08.12 | ₩41,945 | ₩43,705 | ₩38,780 | ₩42,982 | +2.47% | 71.2만 |
|---|
| 2026.08.11 | ₩39,422 | ₩40,868 | ₩37,777 | ₩39,864 | +1.12% | 48.1만 |
|---|
| 2026.08.10 | ₩39,931 | ₩41,483 | ₩37,736 | ₩38,325 | -4.02% | 50.8만 |
|---|
| 2026.08.07 | ₩35,274 | ₩42,211 | ₩34,926 | ₩42,005 | +19.08% | 115.1만 |
|---|
| 2026.08.06 | ₩36,639 | ₩37,603 | ₩33,802 | ₩33,802 | -7.74% | 95.2만 |
|---|
| 2026.08.05 | ₩36,264 | ₩37,847 | ₩33,896 | ₩34,632 | -4.50% | 96만 |
|---|
| 2026.08.04 | ₩34,070 | ₩38,098 | ₩34,070 | ₩37,910 | +11.27% | 117.2만 |
|---|
| 2026.08.03 | ₩28,055 | ₩34,792 | ₩27,325 | ₩32,705 | +16.58% | 122.6만 |
|---|
| 2026.07.31 | ₩28,891 | ₩30,839 | ₩27,687 | ₩28,945 | +0.19% | 100.3만 |
|---|
| 2026.07.30 | ₩24,395 | ₩28,530 | ₩24,141 | ₩28,008 | +14.81% | 152.5만 |
|---|
| 2026.07.29 | ₩25,091 | ₩26,148 | ₩22,475 | ₩22,736 | -9.39% | 181만 |
|---|
| 2026.07.28 | ₩26,094 | ₩26,440 | ₩22,762 | ₩25,599 | -1.90% | 166.9만 |
|---|
| 2026.07.27 | ₩26,817 | ₩30,719 | ₩26,375 | ₩28,891 | +7.73% | 185.3만 |
|---|
| 2026.07.24 | ₩26,268 | ₩26,456 | ₩23,926 | ₩24,328 | -7.39% | 97.5만 |
|---|
| 2026.07.23 | ₩26,308 | ₩28,543 | ₩25,479 | ₩26,362 | +0.20% | 117.1만 |
|---|
| 2026.07.22 | ₩28,128 | ₩29,359 | ₩27,205 | ₩27,312 | -2.90% | 117.4만 |
|---|
| 2026.07.21 | ₩28,356 | ₩29,520 | ₩27,419 | ₩28,664 | +1.09% | 106.3만 |
|---|
| 2026.07.20 | ₩28,102 | ₩29,962 | ₩26,696 | ₩26,763 | -4.76% | 91.8만 |
|---|
| 2026.07.17 | ₩28,463 | ₩29,373 | ₩25,231 | ₩27,553 | -3.20% | 134.5만 |
|---|
| 2026.07.16 | ₩31,527 | ₩31,808 | ₩27,473 | ₩28,168 | -10.65% | 144.2만 |
|---|
| 2026.07.15 | ₩36,840 | ₩37,027 | ₩31,233 | ₩32,424 | -11.99% | 119.1만 |
|---|
| 2026.07.14 | ₩37,415 | ₩37,736 | ₩34,672 | ₩35,649 | -4.72% | 92.3만 |
|---|
| 2026.07.13 | ₩41,370 | ₩41,390 | ₩34,458 | ₩35,007 | -15.38% | 153.8만 |
|---|
| 2026.07.10 | ₩47,820 | ₩48,161 | ₩42,032 | ₩43,022 | -10.03% | 85.3만 |
|---|
| 2026.07.09 | ₩48,910 | ₩49,566 | ₩46,274 | ₩47,104 | -3.69% | 61.3만 |
|---|
| 2026.07.08 | ₩47,170 | ₩50,248 | ₩44,956 | ₩47,786 | +1.30% | 69.6만 |
|---|
| 2026.07.07 | ₩53,513 | ₩54,450 | ₩45,498 | ₩48,602 | -9.18% | 111.6만 |
|---|
| 2026.07.06 | ₩57,474 | ₩62,345 | ₩56,498 | ₩56,698 | -1.35% | 57.8만 |
|---|
| 2026.07.02 | ₩62,948 | ₩70,160 | ₩54,959 | ₩57,407 | -8.80% | 77.2만 |
|---|
| 2026.07.01 | ₩65,343 | ₩71,592 | ₩63,095 | ₩63,229 | -3.24% | 68.4만 |
|---|
| 2026.06.30 | ₩67,029 | ₩71,739 | ₩65,588 | ₩68,046 | +1.52% | 58.6만 |
|---|
| 2026.06.29 | ₩61,890 | ₩70,307 | ₩59,549 | ₩69,518 | +12.32% | 90.6만 |
|---|
| 2026.06.26 | ₩60,137 | ₩66,451 | ₩57,541 | ₩58,505 | -2.71% | 83.2만 |
|---|
| 2026.06.25 | ₩72,495 | ₩73,626 | ₩60,980 | ₩62,171 | -14.24% | 120.7만 |
|---|
| 2026.06.24 | ₩80,866 | ₩80,866 | ₩66,400 | ₩69,960 | -13.49% | 120.3만 |
|---|
| 2026.06.23 | ₩78,430 | ₩92,427 | ₩76,945 | ₩81,909 | +4.44% | 122.5만 |
|---|
| 2026.06.22 | ₩78,644 | ₩93,672 | ₩75,754 | ₩83,676 | +6.40% | 138.1만 |
|---|
| 2026.06.18 | ₩76,436 | ₩78,952 | ₩68,916 | ₩78,497 | +2.70% | 82.8만 |
|---|
| 2026.06.17 | ₩78,698 | ₩82,324 | ₩73,332 | ₩74,476 | -5.36% | 71.1만 |
|---|
| 2026.06.16 | ₩89,657 | ₩92,468 | ₩77,427 | ₩78,122 | -12.87% | 87.7만 |
|---|
| 2026.06.15 | ₩93,953 | ₩100,363 | ₩92,160 | ₩93,672 | -0.30% | 89.1만 |
|---|
| 2026.06.12 | ₩83,368 | ₩90,808 | ₩78,979 | ₩83,970 | +0.72% | 85.9만 |
|---|
| 2026.06.11 | ₩81,160 | ₩88,667 | ₩75,339 | ₩84,546 | +4.17% | 119.3만 |
|---|
| 2026.06.10 | ₩82,933 | ₩92,427 | ₩80,544 | ₩80,544 | -2.88% | 148.8만 |
|---|
| 2026.06.09 | ₩98,877 | ₩104,110 | ₩70,187 | ₩81,053 | -18.03% | 224.2만 |
|---|
| 2026.06.08 | ₩91,932 | ₩106,773 | ₩86,580 | ₩100,456 | +9.27% | 137.9만 |
|---|
| 2026.06.05 | ₩107,187 | ₩107,187 | ₩79,922 | ₩83,288 | -22.30% | 166.2만 |
|---|
| 2026.06.04 | ₩119,458 | ₩128,090 | ₩109,302 | ₩114,052 | -4.53% | 109.8만 |
|---|
| 2026.06.03 | ₩131,489 | ₩144,215 | ₩121,452 | ₩123,567 | -6.02% | 130만 |
|---|
| 2026.06.02 | ₩128,538 | ₩140,508 | ₩127,605 | ₩135,570 | +5.47% | 115.9만 |
|---|
| 2026.06.01 | ₩129,294 | ₩140,508 | ₩119,525 | ₩128,384 | -0.70% | 131.9만 |
|---|
| 2026.05.29 | ₩130,057 | ₩139,758 | ₩119,456 | ₩139,263 | +7.08% | 103.8만 |
|---|
| 2026.05.28 | ₩114,186 | ₩136,995 | ₩113,785 | ₩131,944 | +15.55% | 201만 |
|---|
| 2026.05.27 | ₩107,054 | ₩120,623 | ₩96,234 | ₩115,484 | +7.88% | 176만 |
|---|
| 2026.05.26 | ₩112,781 | ₩114,293 | ₩99,025 | ₩109,690 | -2.74% | 162.7만 |
|---|
| 2026.05.22 | ₩92,053 | ₩116,822 | ₩91,678 | ₩109,730 | +19.20% | 326.4만 |
|---|
| 2026.05.21 | ₩82,645 | ₩101,378 | ₩80,825 | ₩94,863 | +14.78% | 457.8만 |
|---|
| 2026.05.20 | ₩67,778 | ₩77,025 | ₩65,289 | ₩76,102 | +12.28% | 140.4만 |
|---|
| 2026.05.19 | ₩63,295 | ₩68,180 | ₩57,407 | ₩65,651 | +3.72% | 150만 |
|---|
| 2026.05.18 | ₩75,225 | ₩76,289 | ₩62,626 | ₩68,099 | -9.47% | 178.3만 |
|---|
| 2026.05.15 | ₩84,318 | ₩84,318 | ₩73,599 | ₩75,687 | -10.24% | 190.4만 |
|---|
| 2026.05.14 | ₩85,295 | ₩95,951 | ₩82,913 | ₩93,645 | +9.79% | 173.6만 |
|---|
| 2026.05.13 | ₩88,507 | ₩89,818 | ₩79,531 | ₩87,008 | -1.69% | 166.4만 |
|---|
| 2026.05.12 | ₩93,117 | ₩99,694 | ₩77,079 | ₩89,149 | -4.26% | 363.5만 |
|---|
| 2026.05.11 | ₩66,895 | ₩96,924 | ₩66,641 | ₩92,360 | +38.07% | 456.8만 |
|---|
| 2026.05.08 | ₩69,063 | ₩70,923 | ₩60,726 | ₩70,441 | +2.00% | 236.8만 |
|---|
| 2026.05.07 | ₩73,613 | ₩79,380 | ₩61,878 | ₩66,266 | -9.98% | 385.7만 |
|---|
| 2026.05.06 | ₩72,067 | ₩84,231 | ₩70,267 | ₩81,762 | +13.45% | 521.7만 |
|---|
| 2026.05.05 | ₩64,781 | ₩69,558 | ₩59,950 | ₩68,849 | +6.28% | 161.5만 |
|---|
| 2026.05.04 | ₩64,353 | ₩71,886 | ₩61,355 | ₩62,626 | -2.68% | 227.9만 |
|---|
| 2026.05.01 | ₩60,124 | ₩64,098 | ₩57,381 | ₩63,831 | +6.17% | 129.6만 |
|---|
| 2026.04.30 | ₩52,751 | ₩61,931 | ₩51,934 | ₩61,235 | +16.08% | 149.4만 |
|---|
| 2026.04.29 | ₩55,099 | ₩55,159 | ₩47,411 | ₩53,460 | -2.98% | 154.8만 |
|---|
| 2026.04.28 | ₩54,704 | ₩59,147 | ₩53,928 | ₩56,150 | +2.64% | 123.5만 |
|---|
| 2026.04.27 | ₩53,774 | ₩58,598 | ₩51,051 | ₩58,264 | +8.35% | 146.1만 |
|---|
| 2026.04.24 | ₩59,120 | ₩59,549 | ₩51,453 | ₩55,240 | -6.56% | 211.9만 |
|---|
| 2026.04.23 | ₩66,106 | ₩69,906 | ₩52,871 | ₩57,836 | -12.51% | 285.4만 |
|---|
| 2026.04.22 | ₩68,276 | ₩73,599 | ₩66,333 | ₩68,769 | +0.72% | 230.6만 |
|---|
| 2026.04.21 | ₩72,449 | ₩72,743 | ₩63,965 | ₩65,851 | -9.11% | 307.3만 |
|---|
| 2026.04.20 | ₩62,894 | ₩72,368 | ₩62,894 | ₩71,833 | +14.21% | 391만 |
|---|
| 2026.04.17 | ₩60,004 | ₩67,136 | ₩59,401 | ₩65,450 | +9.08% | 440.5만 |
|---|
| 2026.04.16 | ₩61,302 | ₩63,630 | ₩51,332 | ₩61,636 | +0.55% | 1025만 |
|---|
| 2026.04.15 | ₩46,742 | ₩58,184 | ₩44,708 | ₩57,983 | +24.05% | 811.1만 |
|---|
| 2026.04.14 | ₩33,254 | ₩41,042 | ₩32,250 | ₩40,868 | +22.90% | 560.7만 |
|---|
| 2026.04.13 | ₩26,349 | ₩29,264 | ₩25,572 | ₩29,159 | +10.67% | 116.4만 |
|---|
| 2026.04.10 | ₩26,369 | ₩28,369 | ₩26,094 | ₩27,419 | +3.98% | 91만 |
|---|
| 2026.04.09 | ₩27,633 | ₩28,210 | ₩25,546 | ₩26,134 | -5.42% | 111만 |
|---|
| 2026.04.08 | ₩31,460 | ₩31,782 | ₩26,951 | ₩27,807 | -11.61% | 165.2만 |
|---|
| 2026.04.07 | ₩27,325 | ₩27,553 | ₩24,596 | ₩27,004 | -1.18% | 174.5만 |
|---|
| 2026.04.06 | ₩28,510 | ₩30,431 | ₩27,328 | ₩28,396 | -0.40% | 89만 |
|---|
| 2026.04.02 | ₩24,060 | ₩28,797 | ₩23,806 | ₩28,543 | +18.63% | 139.8만 |
|---|
| 2026.04.01 | ₩29,574 | ₩29,908 | ₩25,332 | ₩25,853 | -12.58% | 169.6만 |
|---|
| 2026.03.31 | ₩25,051 | ₩28,369 | ₩24,649 | ₩27,821 | +11.06% | 179.5만 |
|---|
| 2026.03.30 | ₩26,121 | ₩26,723 | ₩22,495 | ₩23,873 | -8.61% | 138.7만 |
|---|
| 2026.03.27 | ₩29,908 | ₩29,908 | ₩25,332 | ₩25,532 | -14.63% | 176.9만 |
|---|
| 2026.03.26 | ₩33,923 | ₩34,244 | ₩30,109 | ₩30,484 | -10.14% | 119.5만 |
|---|
| 2026.03.25 | ₩38,446 | ₩39,971 | ₩34,391 | ₩35,100 | -8.70% | 134.1만 |
|---|
| 2026.03.24 | ₩35,997 | ₩38,459 | ₩34,926 | ₩36,826 | +2.30% | 88.6만 |
|---|
| 2026.03.23 | ₩34,404 | ₩38,807 | ₩33,904 | ₩37,669 | +9.49% | 135.7만 |
|---|
| 2026.03.20 | ₩34,833 | ₩35,915 | ₩32,129 | ₩33,762 | -3.07% | 97.2만 |
|---|
| 2026.03.19 | ₩34,458 | ₩36,679 | ₩32,584 | ₩35,341 | +2.56% | 66.8만 |
|---|
| 2026.03.18 | ₩38,138 | ₩40,145 | ₩36,319 | ₩36,331 | -4.74% | 152.1만 |
|---|
| 2026.03.17 | ₩38,760 | ₩40,470 | ₩38,037 | ₩38,660 | -0.26% | 108.7만 |
|---|
| 2026.03.16 | ₩39,784 | ₩41,068 | ₩36,572 | ₩38,539 | -3.13% | 154.1만 |
|---|
| 2026.03.13 | ₩39,463 | ₩41,550 | ₩37,576 | ₩37,897 | -3.97% | 132.3만 |
|---|
| 2026.03.12 | ₩40,185 | ₩42,152 | ₩38,098 | ₩38,138 | -5.09% | 156.4만 |
|---|
| 2026.03.11 | ₩43,357 | ₩45,083 | ₩39,663 | ₩41,189 | -5.00% | 225.3만 |
|---|
| 2026.03.10 | ₩45,364 | ₩47,733 | ₩43,076 | ₩43,236 | -4.69% | 121.5만 |
|---|
| 2026.03.09 | ₩42,393 | ₩45,685 | ₩40,025 | ₩45,244 | +6.72% | 161.6만 |
|---|
| 2026.03.06 | ₩44,039 | ₩49,258 | ₩43,477 | ₩44,882 | +1.91% | 167.1만 |
|---|
| 2026.03.05 | ₩46,809 | ₩47,371 | ₩41,269 | ₩45,605 | -2.57% | 166.1만 |
|---|
| 2026.03.04 | ₩50,181 | ₩51,434 | ₩47,090 | ₩48,656 | -3.04% | 134.1만 |
|---|
| 2026.03.03 | ₩47,492 | ₩51,305 | ₩43,678 | ₩48,415 | +1.94% | 155.9만 |
|---|
| 2026.03.02 | ₩46,809 | ₩52,229 | ₩46,729 | ₩52,108 | +11.32% | 170.1만 |
|---|
| 2026.02.27 | ₩54,999 | ₩55,541 | ₩46,649 | ₩51,948 | -5.55% | 275.4만 |
|---|
| 2026.02.26 | ₩54,979 | ₩62,024 | ₩54,276 | ₩59,375 | +8.00% | 539.8만 |
|---|
| 2026.02.25 | ₩38,098 | ₩43,076 | ₩37,455 | ₩41,711 | +9.48% | 256.1만 |
|---|
| 2026.02.24 | ₩35,789 | ₩37,736 | ₩33,762 | ₩37,014 | +3.42% | 103.1만 |
|---|
| 2026.02.23 | ₩35,729 | ₩37,174 | ₩33,722 | ₩35,167 | -1.57% | 135만 |
|---|
| 2026.02.20 | ₩39,944 | ₩42,594 | ₩36,512 | ₩37,977 | -4.92% | 153.2만 |
|---|
| 2026.02.19 | ₩39,864 | ₩41,992 | ₩38,098 | ₩41,671 | +4.53% | 131만 |
|---|
| 2026.02.18 | ₩41,450 | ₩45,244 | ₩39,182 | ₩41,590 | +0.34% | 91.4만 |
|---|
| 2026.02.17 | ₩41,510 | ₩43,979 | ₩37,777 | ₩41,189 | -0.77% | 135.1만 |
|---|
| 2026.02.13 | ₩39,101 | ₩44,762 | ₩35,850 | ₩43,517 | +11.29% | 195.9만 |
|---|
| 2026.02.12 | ₩42,835 | ₩42,835 | ₩36,010 | ₩37,094 | -13.40% | 143.6만 |
|---|
| 2026.02.11 | ₩49,740 | ₩49,740 | ₩41,309 | ₩42,955 | -13.64% | 132.3만 |
|---|
| 2026.02.10 | ₩47,050 | ₩50,944 | ₩46,207 | ₩47,291 | +0.51% | 90.6만 |
|---|
| 2026.02.09 | ₩45,846 | ₩48,455 | ₩43,196 | ₩48,094 | +4.90% | 122.8만 |
|---|
| 2026.02.06 | ₩39,342 | ₩49,358 | ₩38,138 | ₩46,649 | +18.57% | 284.3만 |
|---|
| 2026.02.05 | ₩45,846 | ₩47,130 | ₩34,766 | ₩36,050 | -21.37% | 266.8만 |
|---|
| 2026.02.04 | ₩59,595 | ₩59,595 | ₩44,762 | ₩50,021 | -16.07% | 205.7만 |
|---|
| 2026.02.03 | ₩63,469 | ₩63,469 | ₩54,015 | ₩59,896 | -5.63% | 130.1만 |
|---|
| 2026.02.02 | ₩66,801 | ₩66,801 | ₩57,327 | ₩60,178 | -9.92% | 128만 |
|---|
| 2026.01.30 | ₩77,440 | ₩77,440 | ₩61,081 | ₩64,834 | -16.28% | 164.5만 |
|---|
| 2026.01.29 | ₩86,232 | ₩86,232 | ₩72,462 | ₩76,958 | -10.75% | 133.5만 |
|---|
| 2026.01.28 | ₩87,436 | ₩90,001 | ₩82,980 | ₩85,911 | -1.74% | 92.8만 |
|---|
| 2026.01.27 | ₩81,093 | ₩88,239 | ₩76,115 | ₩84,867 | +4.65% | 123.2만 |
|---|
| 2026.01.26 | ₩95,987 | ₩105,582 | ₩75,473 | ₩77,440 | -19.32% | 268만 |
|---|
| 2026.01.23 | ₩100,162 | ₩101,848 | ₩90,286 | ₩93,016 | -7.13% | 93.4만 |
|---|
| 2026.01.22 | ₩100,523 | ₩104,779 | ₩95,706 | ₩101,286 | +0.76% | 123.3만 |
|---|
| 2026.01.21 | ₩112,326 | ₩115,618 | ₩86,352 | ₩97,793 | -12.94% | 243.4만 |
|---|
| 2026.01.20 | ₩101,848 | ₩122,483 | ₩98,516 | ₩107,268 | +5.32% | 122.2만 |
|---|
| 2026.01.16 | ₩97,071 | ₩112,286 | ₩95,144 | ₩107,830 | +11.08% | 109.9만 |
|---|
| 2026.01.15 | ₩111,041 | ₩112,366 | ₩95,626 | ₩95,626 | -13.88% | 105.6만 |
|---|
| 2026.01.14 | ₩100,323 | ₩109,696 | ₩95,144 | ₩109,556 | +9.20% | 85.7만 |
|---|
| 2026.01.13 | ₩112,045 | ₩114,574 | ₩97,793 | ₩101,888 | -9.06% | 81.9만 |
|---|
| 2026.01.12 | ₩99,881 | ₩110,680 | ₩97,312 | ₩110,279 | +10.41% | 57.1만 |
|---|
| 2026.01.09 | ₩112,446 | ₩117,625 | ₩103,494 | ₩104,016 | -7.50% | 67.8만 |
|---|
| 2026.01.08 | ₩105,180 | ₩117,424 | ₩100,483 | ₩108,472 | +3.13% | 58.9만 |
|---|
| 2026.01.07 | ₩107,790 | ₩114,855 | ₩104,016 | ₩105,943 | -1.71% | 44만 |
|---|
| 2026.01.06 | ₩101,808 | ₩110,158 | ₩95,425 | ₩110,158 | +8.20% | 60.3만 |
|---|
| 2026.01.05 | ₩97,372 | ₩108,191 | ₩93,137 | ₩101,487 | +4.23% | 103.1만 |
|---|
| 2026.01.02 | ₩91,089 | ₩95,264 | ₩82,699 | ₩94,020 | +3.22% | 80.4만 |
|---|
| 2025.12.31 | ₩89,925 | ₩93,016 | ₩86,272 | ₩87,115 | -3.12% | 30.9만 |
|---|
| 2025.12.30 | ₩93,538 | ₩94,863 | ₩87,918 | ₩88,761 | -5.11% | 59.6만 |
|---|
| 2025.12.29 | ₩91,290 | ₩96,950 | ₩88,440 | ₩91,049 | -0.26% | 110.8만 |
|---|
| 2025.12.26 | ₩110,238 | ₩110,238 | ₩93,217 | ₩94,261 | -14.49% | 138.1만 |
|---|
| 2025.12.24 | ₩120,475 | ₩120,475 | ₩106,385 | ₩111,603 | -7.36% | 58.4만 |
|---|
| 2025.12.23 | ₩124,450 | ₩133,804 | ₩117,545 | ₩118,669 | -4.65% | 67만 |
|---|
| 2025.12.22 | ₩113,410 | ₩138,099 | ₩112,169 | ₩130,592 | +15.15% | 101.6만 |
|---|
| 2025.12.19 | ₩101,126 | ₩111,001 | ₩100,945 | ₩107,067 | +5.88% | 52.4만 |
|---|
| 2025.12.18 | ₩106,385 | ₩107,990 | ₩97,027 | ₩98,637 | -7.28% | 65.5만 |
|---|
| 2025.12.17 | ₩116,421 | ₩124,811 | ₩95,927 | ₩96,388 | -17.21% | 83.9만 |
|---|
| 2025.12.16 | ₩102,330 | ₩114,654 | ₩102,330 | ₩113,530 | +10.95% | 63.3만 |
|---|
| 2025.12.15 | ₩120,475 | ₩121,559 | ₩94,421 | ₩98,637 | -18.13% | 85.2만 |
|---|
| 2025.12.12 | ₩127,260 | ₩130,801 | ₩112,326 | ₩118,870 | -6.59% | 52.4만 |
|---|
| 2025.12.11 | ₩127,782 | ₩131,274 | ₩113,189 | ₩129,388 | +1.26% | 55.4만 |
|---|
| 2025.12.10 | ₩134,968 | ₩135,594 | ₩123,406 | ₩125,955 | -6.68% | 47.7만 |
|---|
| 2025.12.09 | ₩136,493 | ₩146,048 | ₩132,439 | ₩140,026 | +2.59% | 43.6만 |
|---|
| 2025.12.08 | ₩136,252 | ₩142,174 | ₩125,463 | ₩139,926 | +2.70% | 55.8만 |
|---|
| 2025.12.05 | ₩137,557 | ₩139,464 | ₩123,446 | ₩131,535 | -4.38% | 57만 |
|---|
| 2025.12.04 | ₩113,912 | ₩144,803 | ₩112,567 | ₩142,264 | +24.89% | 106.1만 |
|---|
| 2025.12.03 | ₩106,385 | ₩115,116 | ₩98,958 | ₩113,912 | +7.08% | 46.2만 |
|---|
| 2025.12.02 | ₩109,155 | ₩116,822 | ₩106,224 | ₩106,385 | -2.54% | 46.3만 |
|---|
| 2025.12.01 | ₩115,237 | ₩115,417 | ₩104,979 | ₩107,709 | -6.53% | 52.7만 |
|---|
| 2025.11.28 | ₩110,800 | ₩120,355 | ₩109,857 | ₩117,705 | +6.23% | 37만 |
|---|
| 2025.11.26 | ₩109,937 | ₩113,530 | ₩103,052 | ₩107,468 | -2.25% | 40만 |
|---|
| 2025.11.25 | ₩105,521 | ₩111,804 | ₩95,204 | ₩108,071 | +2.42% | 55.7만 |
|---|
| 2025.11.24 | ₩90,206 | ₩109,074 | ₩89,564 | ₩106,906 | +18.51% | 83.5만 |
|---|
| 2025.11.21 | ₩90,045 | ₩90,326 | ₩71,119 | ₩86,372 | -4.08% | 185.8만 |
|---|
| 2025.11.20 | ₩120,375 | ₩125,273 | ₩82,318 | ₩83,763 | -30.42% | 121.5만 |
|---|
| 2025.11.19 | ₩124,089 | ₩131,535 | ₩114,867 | ₩117,324 | -5.45% | 65.9만 |
|---|
| 2025.11.18 | ₩114,393 | ₩129,321 | ₩114,193 | ₩123,787 | +8.21% | 62.5만 |
|---|
| 2025.11.17 | ₩112,045 | ₩124,450 | ₩108,131 | ₩117,545 | +4.91% | 69.5만 |
|---|
| 2025.11.14 | ₩94,522 | ₩121,760 | ₩94,341 | ₩114,293 | +20.92% | 128.7만 |
|---|
| 2025.11.13 | ₩128,103 | ₩129,046 | ₩100,965 | ₩107,187 | -16.33% | 152.4만 |
|---|
| 2025.11.12 | ₩158,413 | ₩163,057 | ₩130,472 | ₩135,329 | -14.57% | 63.6만 |
|---|
| 2025.11.11 | ₩156,807 | ₩165,699 | ₩152,491 | ₩156,606 | -0.13% | 40.4만 |
|---|
| 2025.11.10 | ₩179,308 | ₩185,149 | ₩158,639 | ₩162,166 | -9.56% | 85.2만 |
|---|
| 2025.11.07 | ₩158,734 | ₩186,916 | ₩136,814 | ₩186,695 | +17.62% | 130.5만 |
|---|
| 2025.11.06 | ₩175,735 | ₩184,667 | ₩156,566 | ₩175,976 | +0.14% | 82.8만 |
|---|
| 2025.11.05 | ₩162,206 | ₩169,573 | ₩151,146 | ₩164,274 | +1.27% | 63.7만 |
|---|
| 2025.11.04 | ₩167,164 | ₩176,518 | ₩151,209 | ₩153,053 | -8.44% | 67.2만 |
|---|
| 2025.11.03 | ₩210,983 | ₩213,672 | ₩172,624 | ₩184,708 | -12.45% | 67.5만 |
|---|
| 2025.10.31 | ₩201,990 | ₩215,780 | ₩196,711 | ₩211,926 | +4.92% | 39.1만 |
|---|
| 2025.10.30 | ₩192,496 | ₩208,969 | ₩184,768 | ₩198,016 | +2.87% | 40.8만 |
|---|
| 2025.10.29 | ₩190,448 | ₩210,260 | ₩184,667 | ₩204,479 | +7.37% | 70만 |
|---|
| 2025.10.28 | ₩217,787 | ₩230,834 | ₩179,208 | ₩180,031 | -17.34% | 104.5만 |
|---|
| 2025.10.27 | ₩220,798 | ₩236,856 | ₩216,175 | ₩219,283 | -0.69% | 71.8만 |
|---|
| 2025.10.24 | ₩213,170 | ₩227,864 | ₩200,302 | ₩202,933 | -4.80% | 64.3만 |
|---|
| 2025.10.23 | ₩207,149 | ₩218,977 | ₩182,660 | ₩196,711 | -5.04% | 193.8만 |
|---|
| 2025.10.22 | ₩191,633 | ₩198,457 | ₩151,457 | ₩172,945 | -9.75% | 122.9만 |
|---|
| 2025.10.21 | ₩206,386 | ₩210,097 | ₩184,908 | ₩199,862 | -3.16% | 67.8만 |
|---|
| 2025.10.20 | ₩241,172 | ₩241,172 | ₩194,728 | ₩203,797 | -15.50% | 69.7만 |
|---|
| 2025.10.17 | ₩244,343 | ₩245,788 | ₩212,167 | ₩225,455 | -7.73% | 70.3만 |
|---|
| 2025.10.16 | ₩313,353 | ₩313,353 | ₩245,407 | ₩246,892 | -21.21% | 72.3만 |
|---|
| 2025.10.15 | ₩371,342 | ₩372,005 | ₩289,005 | ₩304,882 | -17.90% | 55.1만 |
|---|
| 2025.10.14 | ₩371,141 | ₩382,252 | ₩335,212 | ₩349,282 | -5.89% | 46.9만 |
|---|
| 2025.10.13 | ₩326,801 | ₩413,193 | ₩315,693 | ₩391,555 | +19.81% | 56.8만 |
|---|
| 2025.10.10 | ₩355,505 | ₩359,299 | ₩297,636 | ₩297,636 | -16.28% | 76.4만 |
|---|