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 | ₩30,216 | ₩30,363 | ₩28,607 | ₩29,961 | -0.84% | 57.8만 |
| 2026.10.08 | ₩32,737 | ₩33,247 | ₩28,370 | ₩29,371 | -10.28% | 126.1만 |
| 2026.10.07 | ₩33,716 | ₩33,864 | ₩31,383 | ₩32,389 | -3.94% | 121.2만 |
| 2026.10.06 | ₩35,755 | ₩38,906 | ₩35,064 | ₩35,648 | -0.30% | 114만 |
| 2026.10.05 | ₩36,392 | ₩37,136 | ₩33,850 | ₩35,138 | -3.45% | 101.3만 |
| 2026.10.02 | ₩38,826 | ₩39,000 | ₩35,406 | ₩36,358 | -6.36% | 114.9만 |
| 2026.10.01 | ₩36,787 | ₩38,678 | ₩36,103 | ₩36,908 | +0.33% | 82.3만 |
| 2026.09.30 | ₩37,217 | ₩42,393 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,761 |
| -1.23% |
| 154.6만 |
| 2026.09.29 | ₩39,738 | ₩40,134 | ₩36,519 | ₩36,814 | -7.36% | 108.4만 |
|---|
| 2026.09.28 | ₩39,564 | ₩43,668 | ₩37,914 | ₩37,914 | -4.17% | 164.2만 |
|---|
| 2026.09.25 | ₩38,196 | ₩41,414 | ₩37,230 | ₩39,564 | +3.58% | 107.9만 |
|---|
| 2026.09.24 | ₩33,260 | ₩39,832 | ₩32,697 | ₩38,719 | +16.41% | 235.9만 |
|---|
| 2026.09.23 | ₩40,100 | ₩40,328 | ₩33,394 | ₩34,870 | -13.04% | 418.8만 |
|---|
| 2026.09.22 | ₩31,745 | ₩32,159 | ₩30,699 | ₩32,067 | +1.01% | 104.7만 |
|---|
| 2026.09.21 | ₩31,544 | ₩32,335 | ₩30,699 | ₩31,705 | +0.51% | 98.1만 |
|---|
| 2026.09.18 | ₩32,100 | ₩32,335 | ₩27,520 | ₩29,653 | -7.62% | 157만 |
|---|
| 2026.09.17 | ₩28,754 | ₩32,214 | ₩28,365 | ₩31,591 | +9.86% | 158.3만 |
|---|
| 2026.09.16 | ₩26,836 | ₩27,748 | ₩25,441 | ₩26,595 | -0.90% | 94.5만 |
|---|
| 2026.09.15 | ₩25,830 | ₩28,499 | ₩25,750 | ₩26,876 | +4.05% | 85.5만 |
|---|
| 2026.09.14 | ₩24,181 | ₩29,103 | ₩24,154 | ₩27,641 | +14.31% | 126.3만 |
|---|
| 2026.09.11 | ₩26,970 | ₩28,283 | ₩25,991 | ₩26,568 | -1.49% | 110.8만 |
|---|
| 2026.09.10 | ₩27,467 | ₩29,030 | ₩26,702 | ₩26,769 | -2.54% | 85.4만 |
|---|
| 2026.09.09 | ₩30,846 | ₩31,570 | ₩28,714 | ₩28,741 | -6.83% | 163.7만 |
|---|
| 2026.09.08 | ₩35,312 | ₩38,705 | ₩30,940 | ₩32,563 | -7.79% | 249.3만 |
|---|
| 2026.09.04 | ₩30,189 | ₩31,356 | ₩30,068 | ₩30,994 | +2.67% | 81.2만 |
|---|
| 2026.09.03 | ₩28,714 | ₩31,463 | ₩28,700 | ₩30,444 | +6.03% | 101.8만 |
|---|
| 2026.09.02 | ₩27,869 | ₩29,223 | ₩27,037 | ₩28,338 | +1.68% | 105.2만 |
|---|
| 2026.09.01 | ₩28,808 | ₩30,846 | ₩28,298 | ₩28,674 | -0.47% | 76.6만 |
|---|
| 2026.08.31 | ₩30,189 | ₩32,973 | ₩29,720 | ₩30,900 | +2.35% | 71.6만 |
|---|
| 2026.08.28 | ₩35,379 | ₩35,379 | ₩29,948 | ₩30,819 | -12.89% | 116.7만 |
|---|
| 2026.08.27 | ₩34,387 | ₩37,331 | ₩33,837 | ₩36,466 | +6.05% | 89.7만 |
|---|
| 2026.08.26 | ₩34,561 | ₩35,875 | ₩32,509 | ₩32,697 | -5.39% | 99.6만 |
|---|
| 2026.08.25 | ₩36,251 | ₩37,176 | ₩34,481 | ₩36,103 | -0.41% | 78.3만 |
|---|
| 2026.08.24 | ₩38,611 | ₩39,134 | ₩34,454 | ₩34,508 | -10.63% | 70.6만 |
|---|
| 2026.08.21 | ₩36,881 | ₩42,601 | ₩36,881 | ₩41,334 | +12.07% | 95.8만 |
|---|
| 2026.08.20 | ₩39,510 | ₩39,711 | ₩33,797 | ₩35,875 | -9.20% | 72.3만 |
|---|
| 2026.08.19 | ₩39,000 | ₩40,717 | ₩37,176 | ₩39,242 | +0.62% | 48.2만 |
|---|
| 2026.08.18 | ₩41,253 | ₩45,310 | ₩39,979 | ₩40,650 | -1.46% | 53.3만 |
|---|
| 2026.08.17 | ₩44,680 | ₩46,806 | ₩42,360 | ₩46,068 | +3.11% | 45.6만 |
|---|
| 2026.08.14 | ₩42,487 | ₩46,940 | ₩41,642 | ₩45,076 | +6.09% | 60.4만 |
|---|
| 2026.08.13 | ₩42,447 | ₩48,288 | ₩42,219 | ₩42,554 | +0.25% | 89.7만 |
|---|
| 2026.08.12 | ₩42,038 | ₩43,802 | ₩38,866 | ₩43,077 | +2.47% | 71.2만 |
|---|
| 2026.08.11 | ₩39,510 | ₩40,958 | ₩37,860 | ₩39,953 | +1.12% | 48.1만 |
|---|
| 2026.08.10 | ₩40,020 | ₩41,575 | ₩37,820 | ₩38,410 | -4.02% | 50.8만 |
|---|
| 2026.08.07 | ₩35,352 | ₩42,305 | ₩35,004 | ₩42,098 | +19.08% | 115.1만 |
|---|
| 2026.08.06 | ₩36,720 | ₩37,686 | ₩33,877 | ₩33,877 | -7.74% | 95.2만 |
|---|
| 2026.08.05 | ₩36,345 | ₩37,931 | ₩33,971 | ₩34,709 | -4.50% | 96만 |
|---|
| 2026.08.04 | ₩34,145 | ₩38,182 | ₩34,145 | ₩37,994 | +11.27% | 117.2만 |
|---|
| 2026.08.03 | ₩28,117 | ₩34,870 | ₩27,386 | ₩32,777 | +16.58% | 122.6만 |
|---|
| 2026.07.31 | ₩28,955 | ₩30,908 | ₩27,748 | ₩29,009 | +0.19% | 100.3만 |
|---|
| 2026.07.30 | ₩24,449 | ₩28,593 | ₩24,194 | ₩28,070 | +14.81% | 152.5만 |
|---|
| 2026.07.29 | ₩25,146 | ₩26,206 | ₩22,524 | ₩22,786 | -9.39% | 181만 |
|---|
| 2026.07.28 | ₩26,152 | ₩26,498 | ₩22,813 | ₩25,656 | -1.90% | 166.9만 |
|---|
| 2026.07.27 | ₩26,876 | ₩30,787 | ₩26,434 | ₩28,955 | +7.73% | 185.3만 |
|---|
| 2026.07.24 | ₩26,327 | ₩26,514 | ₩23,980 | ₩24,382 | -7.39% | 97.5만 |
|---|
| 2026.07.23 | ₩26,367 | ₩28,607 | ₩25,535 | ₩26,420 | +0.20% | 117.1만 |
|---|
| 2026.07.22 | ₩28,191 | ₩29,425 | ₩27,265 | ₩27,373 | -2.90% | 117.4만 |
|---|
| 2026.07.21 | ₩28,419 | ₩29,586 | ₩27,480 | ₩28,727 | +1.09% | 106.3만 |
|---|
| 2026.07.20 | ₩28,164 | ₩30,028 | ₩26,756 | ₩26,823 | -4.76% | 91.8만 |
|---|
| 2026.07.17 | ₩28,526 | ₩29,438 | ₩25,287 | ₩27,614 | -3.20% | 134.5만 |
|---|
| 2026.07.16 | ₩31,597 | ₩31,879 | ₩27,534 | ₩28,231 | -10.65% | 144.2만 |
|---|
| 2026.07.15 | ₩36,922 | ₩37,109 | ₩31,302 | ₩32,496 | -11.99% | 119.1만 |
|---|
| 2026.07.14 | ₩37,498 | ₩37,820 | ₩34,749 | ₩35,728 | -4.72% | 92.3만 |
|---|
| 2026.07.13 | ₩41,461 | ₩41,481 | ₩34,534 | ₩35,084 | -15.38% | 153.8만 |
|---|
| 2026.07.10 | ₩47,926 | ₩48,268 | ₩42,125 | ₩43,118 | -10.03% | 85.3만 |
|---|
| 2026.07.09 | ₩49,019 | ₩49,676 | ₩46,377 | ₩47,208 | -3.69% | 61.3만 |
|---|
| 2026.07.08 | ₩47,275 | ₩50,360 | ₩45,056 | ₩47,892 | +1.30% | 69.6만 |
|---|
| 2026.07.07 | ₩53,632 | ₩54,571 | ₩45,599 | ₩48,710 | -9.18% | 111.6만 |
|---|
| 2026.07.06 | ₩57,602 | ₩62,484 | ₩56,623 | ₩56,824 | -1.35% | 57.8만 |
|---|
| 2026.07.02 | ₩63,087 | ₩70,316 | ₩55,081 | ₩57,535 | -8.80% | 77.2만 |
|---|
| 2026.07.01 | ₩65,488 | ₩71,751 | ₩63,235 | ₩63,369 | -3.24% | 68.4만 |
|---|
| 2026.06.30 | ₩67,178 | ₩71,899 | ₩65,733 | ₩68,197 | +1.52% | 58.6만 |
|---|
| 2026.06.29 | ₩62,028 | ₩70,463 | ₩59,681 | ₩69,672 | +12.32% | 90.6만 |
|---|
| 2026.06.26 | ₩60,271 | ₩66,598 | ₩57,669 | ₩58,635 | -2.71% | 83.2만 |
|---|
| 2026.06.25 | ₩72,656 | ₩73,790 | ₩61,116 | ₩62,309 | -14.24% | 120.7만 |
|---|
| 2026.06.24 | ₩81,045 | ₩81,045 | ₩66,547 | ₩70,115 | -13.49% | 120.3만 |
|---|
| 2026.06.23 | ₩78,604 | ₩92,633 | ₩77,116 | ₩82,091 | +4.44% | 122.5만 |
|---|
| 2026.06.22 | ₩78,819 | ₩93,880 | ₩75,922 | ₩83,861 | +6.40% | 138.1만 |
|---|
| 2026.06.18 | ₩76,606 | ₩79,127 | ₩69,069 | ₩78,671 | +2.70% | 82.8만 |
|---|
| 2026.06.17 | ₩78,872 | ₩82,507 | ₩73,494 | ₩74,641 | -5.36% | 71.1만 |
|---|
| 2026.06.16 | ₩89,856 | ₩92,673 | ₩77,598 | ₩78,296 | -12.87% | 87.7만 |
|---|
| 2026.06.15 | ₩94,161 | ₩100,586 | ₩92,364 | ₩93,880 | -0.30% | 89.1만 |
|---|
| 2026.06.12 | ₩83,553 | ₩91,010 | ₩79,154 | ₩84,157 | +0.72% | 85.9만 |
|---|
| 2026.06.11 | ₩81,340 | ₩88,864 | ₩75,506 | ₩84,733 | +4.17% | 119.3만 |
|---|
| 2026.06.10 | ₩83,117 | ₩92,633 | ₩80,723 | ₩80,723 | -2.88% | 148.8만 |
|---|
| 2026.06.09 | ₩99,097 | ₩104,341 | ₩70,343 | ₩81,233 | -18.03% | 224.2만 |
|---|
| 2026.06.08 | ₩92,136 | ₩107,010 | ₩86,772 | ₩100,679 | +9.27% | 137.9만 |
|---|
| 2026.06.05 | ₩107,425 | ₩107,425 | ₩80,100 | ₩83,473 | -22.30% | 166.2만 |
|---|
| 2026.06.04 | ₩119,724 | ₩128,374 | ₩109,544 | ₩114,305 | -4.53% | 109.8만 |
|---|
| 2026.06.03 | ₩131,780 | ₩144,535 | ₩121,722 | ₩123,841 | -6.02% | 130만 |
|---|
| 2026.06.02 | ₩128,823 | ₩140,820 | ₩127,888 | ₩135,871 | +5.47% | 115.9만 |
|---|
| 2026.06.01 | ₩129,581 | ₩140,820 | ₩119,791 | ₩128,669 | -0.70% | 131.9만 |
|---|
| 2026.05.29 | ₩130,345 | ₩140,069 | ₩119,721 | ₩139,572 | +7.08% | 103.8만 |
|---|
| 2026.05.28 | ₩114,439 | ₩137,299 | ₩114,037 | ₩132,236 | +15.55% | 201만 |
|---|
| 2026.05.27 | ₩107,291 | ₩120,890 | ₩96,448 | ₩115,740 | +7.88% | 176만 |
|---|
| 2026.05.26 | ₩113,031 | ₩114,547 | ₩99,244 | ₩109,933 | -2.74% | 162.7만 |
|---|
| 2026.05.22 | ₩92,257 | ₩117,082 | ₩91,882 | ₩109,973 | +19.20% | 326.4만 |
|---|
| 2026.05.21 | ₩82,829 | ₩101,603 | ₩81,005 | ₩95,073 | +14.78% | 457.8만 |
|---|
| 2026.05.20 | ₩67,929 | ₩77,196 | ₩65,434 | ₩76,271 | +12.28% | 140.4만 |
|---|
| 2026.05.19 | ₩63,436 | ₩68,331 | ₩57,535 | ₩65,796 | +3.72% | 150만 |
|---|
| 2026.05.18 | ₩75,392 | ₩76,458 | ₩62,765 | ₩68,251 | -9.47% | 178.3만 |
|---|
| 2026.05.15 | ₩84,505 | ₩84,505 | ₩73,763 | ₩75,855 | -10.24% | 190.4만 |
|---|
| 2026.05.14 | ₩85,484 | ₩96,164 | ₩83,097 | ₩93,853 | +9.79% | 173.6만 |
|---|
| 2026.05.13 | ₩88,703 | ₩90,017 | ₩79,708 | ₩87,201 | -1.69% | 166.4만 |
|---|
| 2026.05.12 | ₩93,323 | ₩99,915 | ₩77,250 | ₩89,347 | -4.26% | 363.5만 |
|---|
| 2026.05.11 | ₩67,044 | ₩97,139 | ₩66,789 | ₩92,565 | +38.07% | 456.8만 |
|---|
| 2026.05.08 | ₩69,216 | ₩71,080 | ₩60,861 | ₩70,598 | +2.00% | 236.8만 |
|---|
| 2026.05.07 | ₩73,776 | ₩79,556 | ₩62,016 | ₩66,413 | -9.98% | 385.7만 |
|---|
| 2026.05.06 | ₩72,227 | ₩84,418 | ₩70,423 | ₩81,944 | +13.45% | 521.7만 |
|---|
| 2026.05.05 | ₩64,925 | ₩69,712 | ₩60,083 | ₩69,002 | +6.28% | 161.5만 |
|---|
| 2026.05.04 | ₩64,495 | ₩72,046 | ₩61,491 | ₩62,765 | -2.68% | 227.9만 |
|---|
| 2026.05.01 | ₩60,257 | ₩64,241 | ₩57,508 | ₩63,972 | +6.17% | 129.6만 |
|---|
| 2026.04.30 | ₩52,868 | ₩62,068 | ₩52,050 | ₩61,371 | +16.08% | 149.4만 |
|---|
| 2026.04.29 | ₩55,221 | ₩55,282 | ₩47,517 | ₩53,579 | -2.98% | 154.8만 |
|---|
| 2026.04.28 | ₩54,826 | ₩59,278 | ₩54,048 | ₩56,274 | +2.64% | 123.5만 |
|---|
| 2026.04.27 | ₩53,894 | ₩58,729 | ₩51,164 | ₩58,393 | +8.35% | 146.1만 |
|---|
| 2026.04.24 | ₩59,252 | ₩59,681 | ₩51,567 | ₩55,362 | -6.56% | 211.9만 |
|---|
| 2026.04.23 | ₩66,252 | ₩70,061 | ₩52,988 | ₩57,964 | -12.51% | 285.4만 |
|---|
| 2026.04.22 | ₩68,428 | ₩73,763 | ₩66,480 | ₩68,921 | +0.72% | 230.6만 |
|---|
| 2026.04.21 | ₩72,609 | ₩72,904 | ₩64,106 | ₩65,997 | -9.11% | 307.3만 |
|---|
| 2026.04.20 | ₩63,034 | ₩72,529 | ₩63,034 | ₩71,992 | +14.21% | 391만 |
|---|
| 2026.04.17 | ₩60,137 | ₩67,285 | ₩59,533 | ₩65,595 | +9.08% | 440.5만 |
|---|
| 2026.04.16 | ₩61,438 | ₩63,771 | ₩51,446 | ₩61,773 | +0.55% | 1025만 |
|---|
| 2026.04.15 | ₩46,846 | ₩58,313 | ₩44,807 | ₩58,112 | +24.05% | 811.1만 |
|---|
| 2026.04.14 | ₩33,327 | ₩41,133 | ₩32,321 | ₩40,958 | +22.90% | 560.7만 |
|---|
| 2026.04.13 | ₩26,407 | ₩29,329 | ₩25,629 | ₩29,223 | +10.67% | 116.4만 |
|---|
| 2026.04.10 | ₩26,427 | ₩28,432 | ₩26,152 | ₩27,480 | +3.98% | 91만 |
|---|
| 2026.04.09 | ₩27,695 | ₩28,273 | ₩25,602 | ₩26,192 | -5.42% | 111만 |
|---|
| 2026.04.08 | ₩31,530 | ₩31,852 | ₩27,011 | ₩27,869 | -11.61% | 165.2만 |
|---|
| 2026.04.07 | ₩27,386 | ₩27,614 | ₩24,650 | ₩27,064 | -1.18% | 174.5만 |
|---|
| 2026.04.06 | ₩28,573 | ₩30,499 | ₩27,389 | ₩28,459 | -0.40% | 89만 |
|---|
| 2026.04.02 | ₩24,114 | ₩28,861 | ₩23,859 | ₩28,607 | +18.63% | 139.8만 |
|---|
| 2026.04.01 | ₩29,639 | ₩29,974 | ₩25,388 | ₩25,911 | -12.58% | 169.6만 |
|---|
| 2026.03.31 | ₩25,106 | ₩28,432 | ₩24,704 | ₩27,882 | +11.06% | 179.5만 |
|---|
| 2026.03.30 | ₩26,179 | ₩26,783 | ₩22,545 | ₩23,926 | -8.61% | 138.7만 |
|---|
| 2026.03.27 | ₩29,974 | ₩29,974 | ₩25,388 | ₩25,589 | -14.63% | 176.9만 |
|---|
| 2026.03.26 | ₩33,998 | ₩34,320 | ₩30,176 | ₩30,551 | -10.14% | 119.5만 |
|---|
| 2026.03.25 | ₩38,531 | ₩40,060 | ₩34,467 | ₩35,178 | -8.70% | 134.1만 |
|---|
| 2026.03.24 | ₩36,077 | ₩38,544 | ₩35,004 | ₩36,908 | +2.30% | 88.6만 |
|---|
| 2026.03.23 | ₩34,481 | ₩38,893 | ₩33,979 | ₩37,753 | +9.49% | 135.7만 |
|---|
| 2026.03.20 | ₩34,910 | ₩35,995 | ₩32,201 | ₩33,837 | -3.07% | 97.2만 |
|---|
| 2026.03.19 | ₩34,534 | ₩36,761 | ₩32,657 | ₩35,420 | +2.56% | 66.8만 |
|---|
| 2026.03.18 | ₩38,222 | ₩40,234 | ₩36,400 | ₩36,412 | -4.74% | 152.1만 |
|---|
| 2026.03.17 | ₩38,846 | ₩40,560 | ₩38,122 | ₩38,746 | -0.26% | 108.7만 |
|---|
| 2026.03.16 | ₩39,872 | ₩41,160 | ₩36,653 | ₩38,625 | -3.13% | 154.1만 |
|---|
| 2026.03.13 | ₩39,550 | ₩41,642 | ₩37,659 | ₩37,981 | -3.97% | 132.3만 |
|---|
| 2026.03.12 | ₩40,274 | ₩42,246 | ₩38,182 | ₩38,222 | -5.09% | 156.4만 |
|---|
| 2026.03.11 | ₩43,453 | ₩45,183 | ₩39,751 | ₩41,280 | -5.00% | 225.3만 |
|---|
| 2026.03.10 | ₩45,465 | ₩47,838 | ₩43,171 | ₩43,332 | -4.69% | 121.5만 |
|---|
| 2026.03.09 | ₩42,487 | ₩45,787 | ₩40,113 | ₩45,344 | +6.72% | 161.6만 |
|---|
| 2026.03.06 | ₩44,137 | ₩49,367 | ₩43,574 | ₩44,982 | +1.91% | 167.1만 |
|---|
| 2026.03.05 | ₩46,913 | ₩47,476 | ₩41,361 | ₩45,706 | -2.57% | 166.1만 |
|---|
| 2026.03.04 | ₩50,293 | ₩51,548 | ₩47,195 | ₩48,764 | -3.04% | 134.1만 |
|---|
| 2026.03.03 | ₩47,597 | ₩51,419 | ₩43,775 | ₩48,522 | +1.94% | 155.9만 |
|---|
| 2026.03.02 | ₩46,913 | ₩52,345 | ₩46,833 | ₩52,224 | +11.32% | 170.1만 |
|---|
| 2026.02.27 | ₩55,121 | ₩55,664 | ₩46,752 | ₩52,063 | -5.55% | 275.4만 |
|---|
| 2026.02.26 | ₩55,101 | ₩62,162 | ₩54,397 | ₩59,506 | +8.00% | 539.8만 |
|---|
| 2026.02.25 | ₩38,182 | ₩43,171 | ₩37,539 | ₩41,803 | +9.48% | 256.1만 |
|---|
| 2026.02.24 | ₩35,869 | ₩37,820 | ₩33,837 | ₩37,096 | +3.42% | 103.1만 |
|---|
| 2026.02.23 | ₩35,808 | ₩37,257 | ₩33,797 | ₩35,245 | -1.57% | 135만 |
|---|
| 2026.02.20 | ₩40,033 | ₩42,688 | ₩36,593 | ₩38,062 | -4.92% | 153.2만 |
|---|
| 2026.02.19 | ₩39,953 | ₩42,085 | ₩38,182 | ₩41,763 | +4.53% | 131만 |
|---|
| 2026.02.18 | ₩41,542 | ₩45,344 | ₩39,269 | ₩41,683 | +0.34% | 91.4만 |
|---|
| 2026.02.17 | ₩41,602 | ₩44,077 | ₩37,860 | ₩41,280 | -0.77% | 135.1만 |
|---|
| 2026.02.13 | ₩39,188 | ₩44,861 | ₩35,929 | ₩43,614 | +11.29% | 195.9만 |
|---|
| 2026.02.12 | ₩42,930 | ₩42,930 | ₩36,090 | ₩37,176 | -13.40% | 143.6만 |
|---|
| 2026.02.11 | ₩49,850 | ₩49,850 | ₩41,401 | ₩43,051 | -13.64% | 132.3만 |
|---|
| 2026.02.10 | ₩47,154 | ₩51,057 | ₩46,310 | ₩47,396 | +0.51% | 90.6만 |
|---|
| 2026.02.09 | ₩45,947 | ₩48,563 | ₩43,292 | ₩48,201 | +4.90% | 122.8만 |
|---|
| 2026.02.06 | ₩39,430 | ₩49,468 | ₩38,222 | ₩46,752 | +18.57% | 284.3만 |
|---|
| 2026.02.05 | ₩45,947 | ₩47,235 | ₩34,843 | ₩36,130 | -21.37% | 266.8만 |
|---|
| 2026.02.04 | ₩59,728 | ₩59,728 | ₩44,861 | ₩50,132 | -16.07% | 205.7만 |
|---|
| 2026.02.03 | ₩63,610 | ₩63,610 | ₩54,135 | ₩60,029 | -5.63% | 130.1만 |
|---|
| 2026.02.02 | ₩66,950 | ₩66,950 | ₩57,454 | ₩60,311 | -9.92% | 128만 |
|---|
| 2026.01.30 | ₩77,612 | ₩77,612 | ₩61,216 | ₩64,978 | -16.28% | 164.5만 |
|---|
| 2026.01.29 | ₩86,423 | ₩86,423 | ₩72,623 | ₩77,129 | -10.75% | 133.5만 |
|---|
| 2026.01.28 | ₩87,630 | ₩90,201 | ₩83,164 | ₩86,101 | -1.74% | 92.8만 |
|---|
| 2026.01.27 | ₩81,273 | ₩88,435 | ₩76,284 | ₩85,055 | +4.65% | 123.2만 |
|---|
| 2026.01.26 | ₩96,200 | ₩105,816 | ₩75,640 | ₩77,612 | -19.32% | 268만 |
|---|
| 2026.01.23 | ₩100,384 | ₩102,074 | ₩90,487 | ₩93,223 | -7.13% | 93.4만 |
|---|
| 2026.01.22 | ₩100,746 | ₩105,011 | ₩95,918 | ₩101,511 | +0.76% | 123.3만 |
|---|
| 2026.01.21 | ₩112,575 | ₩115,874 | ₩86,544 | ₩98,011 | -12.94% | 243.4만 |
|---|
| 2026.01.20 | ₩102,074 | ₩122,755 | ₩98,735 | ₩107,506 | +5.32% | 122.2만 |
|---|
| 2026.01.16 | ₩97,286 | ₩112,535 | ₩95,355 | ₩108,069 | +11.08% | 109.9만 |
|---|
| 2026.01.15 | ₩111,288 | ₩112,616 | ₩95,838 | ₩95,838 | -13.88% | 105.6만 |
|---|
| 2026.01.14 | ₩100,545 | ₩109,940 | ₩95,355 | ₩109,799 | +9.20% | 85.7만 |
|---|
| 2026.01.13 | ₩112,294 | ₩114,828 | ₩98,011 | ₩102,114 | -9.06% | 81.9만 |
|---|
| 2026.01.12 | ₩100,103 | ₩110,926 | ₩97,528 | ₩110,523 | +10.41% | 57.1만 |
|---|
| 2026.01.09 | ₩112,696 | ₩117,886 | ₩103,724 | ₩104,247 | -7.50% | 67.8만 |
|---|
| 2026.01.08 | ₩105,414 | ₩117,685 | ₩100,706 | ₩108,713 | +3.13% | 58.9만 |
|---|
| 2026.01.07 | ₩108,029 | ₩115,110 | ₩104,247 | ₩106,178 | -1.71% | 44만 |
|---|
| 2026.01.06 | ₩102,034 | ₩110,403 | ₩95,637 | ₩110,403 | +8.20% | 60.3만 |
|---|
| 2026.01.05 | ₩97,588 | ₩108,431 | ₩93,343 | ₩101,712 | +4.23% | 103.1만 |
|---|
| 2026.01.02 | ₩91,291 | ₩95,476 | ₩82,882 | ₩94,228 | +3.22% | 80.4만 |
|---|
| 2025.12.31 | ₩90,125 | ₩93,223 | ₩86,463 | ₩87,308 | -3.12% | 30.9만 |
|---|
| 2025.12.30 | ₩93,746 | ₩95,073 | ₩88,113 | ₩88,958 | -5.11% | 59.6만 |
|---|
| 2025.12.29 | ₩91,493 | ₩97,166 | ₩88,636 | ₩91,251 | -0.26% | 110.8만 |
|---|
| 2025.12.26 | ₩110,483 | ₩110,483 | ₩93,424 | ₩94,470 | -14.49% | 138.1만 |
|---|
| 2025.12.24 | ₩120,743 | ₩120,743 | ₩106,621 | ₩111,851 | -7.36% | 58.4만 |
|---|
| 2025.12.23 | ₩124,726 | ₩134,101 | ₩117,806 | ₩118,932 | -4.65% | 67만 |
|---|
| 2025.12.22 | ₩113,662 | ₩138,406 | ₩112,418 | ₩130,882 | +15.15% | 101.6만 |
|---|
| 2025.12.19 | ₩101,350 | ₩111,248 | ₩101,169 | ₩107,305 | +5.88% | 52.4만 |
|---|
| 2025.12.18 | ₩106,621 | ₩108,230 | ₩97,242 | ₩98,855 | -7.28% | 65.5만 |
|---|
| 2025.12.17 | ₩116,679 | ₩125,088 | ₩96,140 | ₩96,602 | -17.21% | 83.9만 |
|---|
| 2025.12.16 | ₩102,557 | ₩114,909 | ₩102,557 | ₩113,782 | +10.95% | 63.3만 |
|---|
| 2025.12.15 | ₩120,743 | ₩121,829 | ₩94,631 | ₩98,855 | -18.13% | 85.2만 |
|---|
| 2025.12.12 | ₩127,542 | ₩131,091 | ₩112,575 | ₩119,133 | -6.59% | 52.4만 |
|---|
| 2025.12.11 | ₩128,065 | ₩131,566 | ₩113,440 | ₩129,675 | +1.26% | 55.4만 |
|---|
| 2025.12.10 | ₩135,267 | ₩135,895 | ₩123,680 | ₩126,235 | -6.68% | 47.7만 |
|---|
| 2025.12.09 | ₩136,796 | ₩146,372 | ₩132,733 | ₩140,337 | +2.59% | 43.6만 |
|---|
| 2025.12.08 | ₩136,555 | ₩142,489 | ₩125,742 | ₩140,236 | +2.70% | 55.8만 |
|---|
| 2025.12.05 | ₩137,862 | ₩139,774 | ₩123,720 | ₩131,827 | -4.38% | 57만 |
|---|
| 2025.12.04 | ₩114,165 | ₩145,125 | ₩112,817 | ₩142,580 | +24.89% | 106.1만 |
|---|
| 2025.12.03 | ₩106,621 | ₩115,372 | ₩99,177 | ₩114,165 | +7.08% | 46.2만 |
|---|
| 2025.12.02 | ₩109,397 | ₩117,082 | ₩106,460 | ₩106,621 | -2.54% | 46.3만 |
|---|
| 2025.12.01 | ₩115,492 | ₩115,673 | ₩105,212 | ₩107,948 | -6.53% | 52.7만 |
|---|
| 2025.11.28 | ₩111,046 | ₩120,622 | ₩110,101 | ₩117,967 | +6.23% | 37만 |
|---|
| 2025.11.26 | ₩110,181 | ₩113,782 | ₩103,281 | ₩107,707 | -2.25% | 40만 |
|---|
| 2025.11.25 | ₩105,756 | ₩112,052 | ₩95,415 | ₩108,310 | +2.42% | 55.7만 |
|---|
| 2025.11.24 | ₩90,406 | ₩109,316 | ₩89,763 | ₩107,144 | +18.51% | 83.5만 |
|---|
| 2025.11.21 | ₩90,245 | ₩90,527 | ₩71,277 | ₩86,564 | -4.08% | 185.8만 |
|---|
| 2025.11.20 | ₩120,642 | ₩125,551 | ₩82,500 | ₩83,949 | -30.42% | 121.5만 |
|---|
| 2025.11.19 | ₩124,364 | ₩131,827 | ₩115,122 | ₩117,584 | -5.45% | 65.9만 |
|---|
| 2025.11.18 | ₩114,647 | ₩129,608 | ₩114,446 | ₩124,062 | +8.21% | 62.5만 |
|---|
| 2025.11.17 | ₩112,294 | ₩124,726 | ₩108,371 | ₩117,806 | +4.91% | 69.5만 |
|---|
| 2025.11.14 | ₩94,731 | ₩122,030 | ₩94,550 | ₩114,547 | +20.92% | 128.7만 |
|---|
| 2025.11.13 | ₩128,387 | ₩129,333 | ₩101,189 | ₩107,425 | -16.33% | 152.4만 |
|---|
| 2025.11.12 | ₩158,764 | ₩163,419 | ₩130,761 | ₩135,629 | -14.57% | 63.6만 |
|---|
| 2025.11.11 | ₩157,155 | ₩166,067 | ₩152,830 | ₩156,954 | -0.13% | 40.4만 |
|---|
| 2025.11.10 | ₩179,706 | ₩185,560 | ₩158,991 | ₩162,526 | -9.56% | 85.2만 |
|---|
| 2025.11.07 | ₩159,086 | ₩187,330 | ₩137,118 | ₩187,109 | +17.62% | 130.5만 |
|---|
| 2025.11.06 | ₩176,125 | ₩185,077 | ₩156,913 | ₩176,367 | +0.14% | 82.8만 |
|---|
| 2025.11.05 | ₩162,566 | ₩169,949 | ₩151,482 | ₩164,638 | +1.27% | 63.7만 |
|---|
| 2025.11.04 | ₩167,535 | ₩176,910 | ₩151,544 | ₩153,393 | -8.44% | 67.2만 |
|---|
| 2025.11.03 | ₩211,451 | ₩214,147 | ₩173,007 | ₩185,118 | -12.45% | 67.5만 |
|---|
| 2025.10.31 | ₩202,438 | ₩216,259 | ₩197,148 | ₩212,396 | +4.92% | 39.1만 |
|---|
| 2025.10.30 | ₩192,923 | ₩209,433 | ₩185,178 | ₩198,455 | +2.87% | 40.8만 |
|---|
| 2025.10.29 | ₩190,871 | ₩210,727 | ₩185,077 | ₩204,933 | +7.37% | 70만 |
|---|
| 2025.10.28 | ₩218,271 | ₩231,347 | ₩179,605 | ₩180,430 | -17.34% | 104.5만 |
|---|
| 2025.10.27 | ₩221,288 | ₩237,382 | ₩216,655 | ₩219,769 | -0.69% | 71.8만 |
|---|
| 2025.10.24 | ₩213,644 | ₩228,369 | ₩200,747 | ₩203,384 | -4.80% | 64.3만 |
|---|
| 2025.10.23 | ₩207,608 | ₩219,463 | ₩183,066 | ₩197,148 | -5.04% | 193.8만 |
|---|
| 2025.10.22 | ₩192,058 | ₩198,898 | ₩151,794 | ₩173,329 | -9.75% | 122.9만 |
|---|
| 2025.10.21 | ₩206,844 | ₩210,564 | ₩185,319 | ₩200,306 | -3.16% | 67.8만 |
|---|
| 2025.10.20 | ₩241,707 | ₩241,707 | ₩195,160 | ₩204,249 | -15.50% | 69.7만 |
|---|
| 2025.10.17 | ₩244,885 | ₩246,334 | ₩212,638 | ₩225,955 | -7.73% | 70.3만 |
|---|
| 2025.10.16 | ₩314,048 | ₩314,048 | ₩245,952 | ₩247,440 | -21.21% | 72.3만 |
|---|
| 2025.10.15 | ₩372,166 | ₩372,830 | ₩289,646 | ₩305,559 | -17.90% | 55.1만 |
|---|
| 2025.10.14 | ₩371,965 | ₩383,100 | ₩335,956 | ₩350,058 | -5.89% | 46.9만 |
|---|
| 2025.10.13 | ₩327,527 | ₩414,110 | ₩316,394 | ₩392,424 | +19.81% | 56.8만 |
|---|
| 2025.10.10 | ₩356,294 | ₩360,096 | ₩298,296 | ₩298,296 | -16.28% | 76.4만 |
|---|