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 | ₩30,160 | ₩30,308 | ₩28,554 | ₩29,906 | -0.84% | 57.8만 |
| 2026.10.08 | ₩32,677 | ₩33,186 | ₩28,318 | ₩29,317 | -10.28% | 126.1만 |
| 2026.10.07 | ₩33,654 | ₩33,802 | ₩31,325 | ₩32,329 | -3.94% | 121.2만 |
| 2026.10.06 | ₩35,689 | ₩38,835 | ₩35,000 | ₩35,582 | -0.30% | 114만 |
| 2026.10.05 | ₩36,325 | ₩37,068 | ₩33,788 | ₩35,073 | -3.45% | 101.3만 |
| 2026.10.02 | ₩38,755 | ₩38,929 | ₩35,341 | ₩36,292 | -6.36% | 114.9만 |
| 2026.10.01 | ₩36,720 | ₩38,608 | ₩36,037 | ₩36,840 | +0.33% | 82.3만 |
| 2026.09.30 | ₩37,148 | ₩42,316 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,693 |
| -1.23% |
| 154.6만 |
| 2026.09.29 | ₩39,665 | ₩40,060 | ₩36,452 | ₩36,747 | -7.36% | 108.4만 |
|---|
| 2026.09.28 | ₩39,491 | ₩43,587 | ₩37,844 | ₩37,844 | -4.17% | 164.2만 |
|---|
| 2026.09.25 | ₩38,126 | ₩41,338 | ₩37,162 | ₩39,491 | +3.58% | 107.9만 |
|---|
| 2026.09.24 | ₩33,199 | ₩39,759 | ₩32,637 | ₩38,648 | +16.41% | 235.9만 |
|---|
| 2026.09.23 | ₩40,027 | ₩40,254 | ₩33,333 | ₩34,806 | -13.04% | 418.8만 |
|---|
| 2026.09.22 | ₩31,687 | ₩32,100 | ₩30,642 | ₩32,008 | +1.01% | 104.7만 |
|---|
| 2026.09.21 | ₩31,486 | ₩32,276 | ₩30,642 | ₩31,646 | +0.51% | 98.1만 |
|---|
| 2026.09.18 | ₩32,041 | ₩32,276 | ₩27,470 | ₩29,598 | -7.62% | 157만 |
|---|
| 2026.09.17 | ₩28,701 | ₩32,155 | ₩28,313 | ₩31,533 | +9.86% | 158.3만 |
|---|
| 2026.09.16 | ₩26,787 | ₩27,697 | ₩25,395 | ₩26,546 | -0.90% | 94.5만 |
|---|
| 2026.09.15 | ₩25,783 | ₩28,447 | ₩25,703 | ₩26,827 | +4.05% | 85.5만 |
|---|
| 2026.09.14 | ₩24,136 | ₩29,049 | ₩24,110 | ₩27,590 | +14.31% | 126.3만 |
|---|
| 2026.09.11 | ₩26,921 | ₩28,231 | ₩25,944 | ₩26,519 | -1.49% | 110.8만 |
|---|
| 2026.09.10 | ₩27,416 | ₩28,977 | ₩26,653 | ₩26,720 | -2.54% | 85.4만 |
|---|
| 2026.09.09 | ₩30,790 | ₩31,513 | ₩28,661 | ₩28,688 | -6.83% | 163.7만 |
|---|
| 2026.09.08 | ₩35,247 | ₩38,634 | ₩30,883 | ₩32,503 | -7.79% | 249.3만 |
|---|
| 2026.09.04 | ₩30,134 | ₩31,298 | ₩30,013 | ₩30,937 | +2.67% | 81.2만 |
|---|
| 2026.09.03 | ₩28,661 | ₩31,405 | ₩28,648 | ₩30,388 | +6.03% | 101.8만 |
|---|
| 2026.09.02 | ₩27,818 | ₩29,170 | ₩26,988 | ₩28,286 | +1.68% | 105.2만 |
|---|
| 2026.09.01 | ₩28,755 | ₩30,790 | ₩28,246 | ₩28,621 | -0.47% | 76.6만 |
|---|
| 2026.08.31 | ₩30,134 | ₩32,913 | ₩29,665 | ₩30,843 | +2.35% | 71.6만 |
|---|
| 2026.08.28 | ₩35,314 | ₩35,314 | ₩29,893 | ₩30,763 | -12.89% | 116.7만 |
|---|
| 2026.08.27 | ₩34,324 | ₩37,262 | ₩33,775 | ₩36,399 | +6.05% | 89.7만 |
|---|
| 2026.08.26 | ₩34,498 | ₩35,810 | ₩32,450 | ₩32,637 | -5.39% | 99.6만 |
|---|
| 2026.08.25 | ₩36,185 | ₩37,108 | ₩34,417 | ₩36,037 | -0.41% | 78.3만 |
|---|
| 2026.08.24 | ₩38,541 | ₩39,063 | ₩34,391 | ₩34,444 | -10.63% | 70.6만 |
|---|
| 2026.08.21 | ₩36,814 | ₩42,523 | ₩36,814 | ₩41,258 | +12.07% | 95.8만 |
|---|
| 2026.08.20 | ₩39,438 | ₩39,638 | ₩33,735 | ₩35,810 | -9.20% | 72.3만 |
|---|
| 2026.08.19 | ₩38,929 | ₩40,642 | ₩37,108 | ₩39,170 | +0.62% | 48.2만 |
|---|
| 2026.08.18 | ₩41,178 | ₩45,227 | ₩39,906 | ₩40,575 | -1.46% | 53.3만 |
|---|
| 2026.08.17 | ₩44,598 | ₩46,720 | ₩42,282 | ₩45,984 | +3.11% | 45.6만 |
|---|
| 2026.08.14 | ₩42,409 | ₩46,854 | ₩41,566 | ₩44,993 | +6.09% | 60.4만 |
|---|
| 2026.08.13 | ₩42,369 | ₩48,199 | ₩42,142 | ₩42,476 | +0.25% | 89.7만 |
|---|
| 2026.08.12 | ₩41,961 | ₩43,721 | ₩38,795 | ₩42,998 | +2.47% | 71.2만 |
|---|
| 2026.08.11 | ₩39,438 | ₩40,883 | ₩37,791 | ₩39,879 | +1.12% | 48.1만 |
|---|
| 2026.08.10 | ₩39,946 | ₩41,499 | ₩37,751 | ₩38,340 | -4.02% | 50.8만 |
|---|
| 2026.08.07 | ₩35,288 | ₩42,227 | ₩34,940 | ₩42,021 | +19.08% | 115.1만 |
|---|
| 2026.08.06 | ₩36,653 | ₩37,617 | ₩33,815 | ₩33,815 | -7.74% | 95.2만 |
|---|
| 2026.08.05 | ₩36,278 | ₩37,862 | ₩33,909 | ₩34,645 | -4.50% | 96만 |
|---|
| 2026.08.04 | ₩34,083 | ₩38,112 | ₩34,083 | ₩37,925 | +11.27% | 117.2만 |
|---|
| 2026.08.03 | ₩28,065 | ₩34,806 | ₩27,336 | ₩32,717 | +16.58% | 122.6만 |
|---|
| 2026.07.31 | ₩28,902 | ₩30,851 | ₩27,697 | ₩28,956 | +0.19% | 100.3만 |
|---|
| 2026.07.30 | ₩24,404 | ₩28,541 | ₩24,150 | ₩28,019 | +14.81% | 152.5만 |
|---|
| 2026.07.29 | ₩25,100 | ₩26,158 | ₩22,483 | ₩22,744 | -9.39% | 181만 |
|---|
| 2026.07.28 | ₩26,104 | ₩26,450 | ₩22,771 | ₩25,609 | -1.90% | 166.9만 |
|---|
| 2026.07.27 | ₩26,827 | ₩30,731 | ₩26,385 | ₩28,902 | +7.73% | 185.3만 |
|---|
| 2026.07.24 | ₩26,278 | ₩26,466 | ₩23,936 | ₩24,337 | -7.39% | 97.5만 |
|---|
| 2026.07.23 | ₩26,318 | ₩28,554 | ₩25,488 | ₩26,372 | +0.20% | 117.1만 |
|---|
| 2026.07.22 | ₩28,139 | ₩29,371 | ₩27,215 | ₩27,322 | -2.90% | 117.4만 |
|---|
| 2026.07.21 | ₩28,367 | ₩29,531 | ₩27,430 | ₩28,675 | +1.09% | 106.3만 |
|---|
| 2026.07.20 | ₩28,112 | ₩29,973 | ₩26,707 | ₩26,774 | -4.76% | 91.8만 |
|---|
| 2026.07.17 | ₩28,474 | ₩29,384 | ₩25,241 | ₩27,563 | -3.20% | 134.5만 |
|---|
| 2026.07.16 | ₩31,539 | ₩31,820 | ₩27,483 | ₩28,179 | -10.65% | 144.2만 |
|---|
| 2026.07.15 | ₩36,854 | ₩37,041 | ₩31,245 | ₩32,436 | -11.99% | 119.1만 |
|---|
| 2026.07.14 | ₩37,429 | ₩37,751 | ₩34,685 | ₩35,662 | -4.72% | 92.3만 |
|---|
| 2026.07.13 | ₩41,385 | ₩41,405 | ₩34,471 | ₩35,020 | -15.38% | 153.8만 |
|---|
| 2026.07.10 | ₩47,838 | ₩48,179 | ₩42,048 | ₩43,039 | -10.03% | 85.3만 |
|---|
| 2026.07.09 | ₩48,929 | ₩49,585 | ₩46,292 | ₩47,122 | -3.69% | 61.3만 |
|---|
| 2026.07.08 | ₩47,188 | ₩50,267 | ₩44,973 | ₩47,804 | +1.30% | 69.6만 |
|---|
| 2026.07.07 | ₩53,534 | ₩54,471 | ₩45,515 | ₩48,621 | -9.18% | 111.6만 |
|---|
| 2026.07.06 | ₩57,496 | ₩62,369 | ₩56,519 | ₩56,720 | -1.35% | 57.8만 |
|---|
| 2026.07.02 | ₩62,972 | ₩70,187 | ₩54,980 | ₩57,429 | -8.80% | 77.2만 |
|---|
| 2026.07.01 | ₩65,368 | ₩71,619 | ₩63,119 | ₩63,253 | -3.24% | 68.4만 |
|---|
| 2026.06.30 | ₩67,054 | ₩71,767 | ₩65,613 | ₩68,072 | +1.52% | 58.6만 |
|---|
| 2026.06.29 | ₩61,914 | ₩70,334 | ₩59,571 | ₩69,544 | +12.32% | 90.6만 |
|---|
| 2026.06.26 | ₩60,160 | ₩66,476 | ₩57,563 | ₩58,527 | -2.71% | 83.2만 |
|---|
| 2026.06.25 | ₩72,523 | ₩73,654 | ₩61,004 | ₩62,195 | -14.24% | 120.7만 |
|---|
| 2026.06.24 | ₩80,896 | ₩80,896 | ₩66,425 | ₩69,986 | -13.49% | 120.3만 |
|---|
| 2026.06.23 | ₩78,460 | ₩92,463 | ₩76,974 | ₩81,941 | +4.44% | 122.5만 |
|---|
| 2026.06.22 | ₩78,674 | ₩93,708 | ₩75,783 | ₩83,708 | +6.40% | 138.1만 |
|---|
| 2026.06.18 | ₩76,465 | ₩78,982 | ₩68,942 | ₩78,527 | +2.70% | 82.8만 |
|---|
| 2026.06.17 | ₩78,728 | ₩82,356 | ₩73,360 | ₩74,504 | -5.36% | 71.1만 |
|---|
| 2026.06.16 | ₩89,692 | ₩92,503 | ₩77,456 | ₩78,152 | -12.87% | 87.7만 |
|---|
| 2026.06.15 | ₩93,989 | ₩100,401 | ₩92,195 | ₩93,708 | -0.30% | 89.1만 |
|---|
| 2026.06.12 | ₩83,400 | ₩90,843 | ₩79,009 | ₩84,002 | +0.72% | 85.9만 |
|---|
| 2026.06.11 | ₩81,191 | ₩88,701 | ₩75,368 | ₩84,578 | +4.17% | 119.3만 |
|---|
| 2026.06.10 | ₩82,965 | ₩92,463 | ₩80,575 | ₩80,575 | -2.88% | 148.8만 |
|---|
| 2026.06.09 | ₩98,915 | ₩104,149 | ₩70,214 | ₩81,084 | -18.03% | 224.2만 |
|---|
| 2026.06.08 | ₩91,967 | ₩106,813 | ₩86,613 | ₩100,495 | +9.27% | 137.9만 |
|---|
| 2026.06.05 | ₩107,228 | ₩107,228 | ₩79,953 | ₩83,319 | -22.30% | 166.2만 |
|---|
| 2026.06.04 | ₩119,504 | ₩128,138 | ₩109,343 | ₩114,096 | -4.53% | 109.8만 |
|---|
| 2026.06.03 | ₩131,539 | ₩144,270 | ₩121,499 | ₩123,614 | -6.02% | 130만 |
|---|
| 2026.06.02 | ₩128,587 | ₩140,561 | ₩127,654 | ₩135,622 | +5.47% | 115.9만 |
|---|
| 2026.06.01 | ₩129,343 | ₩140,561 | ₩119,571 | ₩128,433 | -0.70% | 131.9만 |
|---|
| 2026.05.29 | ₩130,106 | ₩139,812 | ₩119,501 | ₩139,316 | +7.08% | 103.8만 |
|---|
| 2026.05.28 | ₩114,230 | ₩137,047 | ₩113,828 | ₩131,994 | +15.55% | 201만 |
|---|
| 2026.05.27 | ₩107,094 | ₩120,669 | ₩96,271 | ₩115,528 | +7.88% | 176만 |
|---|
| 2026.05.26 | ₩112,824 | ₩114,337 | ₩99,062 | ₩109,732 | -2.74% | 162.7만 |
|---|
| 2026.05.22 | ₩92,088 | ₩116,867 | ₩91,713 | ₩109,772 | +19.20% | 326.4만 |
|---|
| 2026.05.21 | ₩82,677 | ₩101,417 | ₩80,856 | ₩94,899 | +14.78% | 457.8만 |
|---|
| 2026.05.20 | ₩67,804 | ₩77,054 | ₩65,314 | ₩76,131 | +12.28% | 140.4만 |
|---|
| 2026.05.19 | ₩63,320 | ₩68,206 | ₩57,429 | ₩65,676 | +3.72% | 150만 |
|---|
| 2026.05.18 | ₩75,254 | ₩76,318 | ₩62,650 | ₩68,125 | -9.47% | 178.3만 |
|---|
| 2026.05.15 | ₩84,350 | ₩84,350 | ₩73,627 | ₩75,716 | -10.24% | 190.4만 |
|---|
| 2026.05.14 | ₩85,327 | ₩95,987 | ₩82,945 | ₩93,681 | +9.79% | 173.6만 |
|---|
| 2026.05.13 | ₩88,540 | ₩89,852 | ₩79,562 | ₩87,041 | -1.69% | 166.4만 |
|---|
| 2026.05.12 | ₩93,152 | ₩99,732 | ₩77,108 | ₩89,183 | -4.26% | 363.5만 |
|---|
| 2026.05.11 | ₩66,921 | ₩96,961 | ₩66,666 | ₩92,396 | +38.07% | 456.8만 |
|---|
| 2026.05.08 | ₩69,089 | ₩70,950 | ₩60,749 | ₩70,468 | +2.00% | 236.8만 |
|---|
| 2026.05.07 | ₩73,641 | ₩79,410 | ₩61,902 | ₩66,291 | -9.98% | 385.7만 |
|---|
| 2026.05.06 | ₩72,095 | ₩84,263 | ₩70,294 | ₩81,793 | +13.45% | 521.7만 |
|---|
| 2026.05.05 | ₩64,805 | ₩69,585 | ₩59,973 | ₩68,875 | +6.28% | 161.5만 |
|---|
| 2026.05.04 | ₩64,377 | ₩71,914 | ₩61,378 | ₩62,650 | -2.68% | 227.9만 |
|---|
| 2026.05.01 | ₩60,147 | ₩64,123 | ₩57,403 | ₩63,855 | +6.17% | 129.6만 |
|---|
| 2026.04.30 | ₩52,771 | ₩61,954 | ₩51,954 | ₩61,258 | +16.08% | 149.4만 |
|---|
| 2026.04.29 | ₩55,120 | ₩55,180 | ₩47,429 | ₩53,480 | -2.98% | 154.8만 |
|---|
| 2026.04.28 | ₩54,725 | ₩59,170 | ₩53,949 | ₩56,171 | +2.64% | 123.5만 |
|---|
| 2026.04.27 | ₩53,795 | ₩58,621 | ₩51,071 | ₩58,286 | +8.35% | 146.1만 |
|---|
| 2026.04.24 | ₩59,143 | ₩59,571 | ₩51,472 | ₩55,261 | -6.56% | 211.9만 |
|---|
| 2026.04.23 | ₩66,131 | ₩69,933 | ₩52,891 | ₩57,858 | -12.51% | 285.4만 |
|---|
| 2026.04.22 | ₩68,302 | ₩73,627 | ₩66,358 | ₩68,795 | +0.72% | 230.6만 |
|---|
| 2026.04.21 | ₩72,476 | ₩72,771 | ₩63,989 | ₩65,876 | -9.11% | 307.3만 |
|---|
| 2026.04.20 | ₩62,918 | ₩72,396 | ₩62,918 | ₩71,860 | +14.21% | 391만 |
|---|
| 2026.04.17 | ₩60,026 | ₩67,162 | ₩59,424 | ₩65,475 | +9.08% | 440.5만 |
|---|
| 2026.04.16 | ₩61,325 | ₩63,654 | ₩51,352 | ₩61,660 | +0.55% | 1025만 |
|---|
| 2026.04.15 | ₩46,760 | ₩58,206 | ₩44,725 | ₩58,005 | +24.05% | 811.1만 |
|---|
| 2026.04.14 | ₩33,266 | ₩41,057 | ₩32,262 | ₩40,883 | +22.90% | 560.7만 |
|---|
| 2026.04.13 | ₩26,359 | ₩29,276 | ₩25,582 | ₩29,170 | +10.67% | 116.4만 |
|---|
| 2026.04.10 | ₩26,379 | ₩28,380 | ₩26,104 | ₩27,430 | +3.98% | 91만 |
|---|
| 2026.04.09 | ₩27,644 | ₩28,221 | ₩25,555 | ₩26,144 | -5.42% | 111만 |
|---|
| 2026.04.08 | ₩31,472 | ₩31,794 | ₩26,961 | ₩27,818 | -11.61% | 165.2만 |
|---|
| 2026.04.07 | ₩27,336 | ₩27,563 | ₩24,605 | ₩27,015 | -1.18% | 174.5만 |
|---|
| 2026.04.06 | ₩28,521 | ₩30,443 | ₩27,339 | ₩28,407 | -0.40% | 89만 |
|---|
| 2026.04.02 | ₩24,069 | ₩28,808 | ₩23,815 | ₩28,554 | +18.63% | 139.8만 |
|---|
| 2026.04.01 | ₩29,585 | ₩29,919 | ₩25,341 | ₩25,863 | -12.58% | 169.6만 |
|---|
| 2026.03.31 | ₩25,060 | ₩28,380 | ₩24,658 | ₩27,831 | +11.06% | 179.5만 |
|---|
| 2026.03.30 | ₩26,131 | ₩26,733 | ₩22,503 | ₩23,882 | -8.61% | 138.7만 |
|---|
| 2026.03.27 | ₩29,919 | ₩29,919 | ₩25,341 | ₩25,542 | -14.63% | 176.9만 |
|---|
| 2026.03.26 | ₩33,936 | ₩34,257 | ₩30,120 | ₩30,495 | -10.14% | 119.5만 |
|---|
| 2026.03.25 | ₩38,460 | ₩39,986 | ₩34,404 | ₩35,114 | -8.70% | 134.1만 |
|---|
| 2026.03.24 | ₩36,010 | ₩38,474 | ₩34,940 | ₩36,840 | +2.30% | 88.6만 |
|---|
| 2026.03.23 | ₩34,417 | ₩38,822 | ₩33,917 | ₩37,684 | +9.49% | 135.7만 |
|---|
| 2026.03.20 | ₩34,846 | ₩35,929 | ₩32,142 | ₩33,775 | -3.07% | 97.2만 |
|---|
| 2026.03.19 | ₩34,471 | ₩36,693 | ₩32,597 | ₩35,355 | +2.56% | 66.8만 |
|---|
| 2026.03.18 | ₩38,152 | ₩40,160 | ₩36,333 | ₩36,345 | -4.74% | 152.1만 |
|---|
| 2026.03.17 | ₩38,775 | ₩40,486 | ₩38,052 | ₩38,674 | -0.26% | 108.7만 |
|---|
| 2026.03.16 | ₩39,799 | ₩41,084 | ₩36,586 | ₩38,554 | -3.13% | 154.1만 |
|---|
| 2026.03.13 | ₩39,478 | ₩41,566 | ₩37,590 | ₩37,911 | -3.97% | 132.3만 |
|---|
| 2026.03.12 | ₩40,201 | ₩42,168 | ₩38,112 | ₩38,152 | -5.09% | 156.4만 |
|---|
| 2026.03.11 | ₩43,373 | ₩45,100 | ₩39,678 | ₩41,205 | -5.00% | 225.3만 |
|---|
| 2026.03.10 | ₩45,381 | ₩47,751 | ₩43,092 | ₩43,253 | -4.69% | 121.5만 |
|---|
| 2026.03.09 | ₩42,409 | ₩45,703 | ₩40,040 | ₩45,261 | +6.72% | 161.6만 |
|---|
| 2026.03.06 | ₩44,056 | ₩49,277 | ₩43,494 | ₩44,899 | +1.91% | 167.1만 |
|---|
| 2026.03.05 | ₩46,827 | ₩47,389 | ₩41,285 | ₩45,622 | -2.57% | 166.1만 |
|---|
| 2026.03.04 | ₩50,201 | ₩51,454 | ₩47,108 | ₩48,674 | -3.04% | 134.1만 |
|---|
| 2026.03.03 | ₩47,510 | ₩51,325 | ₩43,695 | ₩48,433 | +1.94% | 155.9만 |
|---|
| 2026.03.02 | ₩46,827 | ₩52,249 | ₩46,747 | ₩52,128 | +11.32% | 170.1만 |
|---|
| 2026.02.27 | ₩55,020 | ₩55,562 | ₩46,666 | ₩51,968 | -5.55% | 275.4만 |
|---|
| 2026.02.26 | ₩55,000 | ₩62,048 | ₩54,297 | ₩59,397 | +8.00% | 539.8만 |
|---|
| 2026.02.25 | ₩38,112 | ₩43,092 | ₩37,470 | ₩41,727 | +9.48% | 256.1만 |
|---|
| 2026.02.24 | ₩35,803 | ₩37,751 | ₩33,775 | ₩37,028 | +3.42% | 103.1만 |
|---|
| 2026.02.23 | ₩35,743 | ₩37,189 | ₩33,735 | ₩35,181 | -1.57% | 135만 |
|---|
| 2026.02.20 | ₩39,960 | ₩42,610 | ₩36,526 | ₩37,992 | -4.92% | 153.2만 |
|---|
| 2026.02.19 | ₩39,879 | ₩42,008 | ₩38,112 | ₩41,686 | +4.53% | 131만 |
|---|
| 2026.02.18 | ₩41,466 | ₩45,261 | ₩39,197 | ₩41,606 | +0.34% | 91.4만 |
|---|
| 2026.02.17 | ₩41,526 | ₩43,996 | ₩37,791 | ₩41,205 | -0.77% | 135.1만 |
|---|
| 2026.02.13 | ₩39,116 | ₩44,779 | ₩35,863 | ₩43,534 | +11.29% | 195.9만 |
|---|
| 2026.02.12 | ₩42,851 | ₩42,851 | ₩36,024 | ₩37,108 | -13.40% | 143.6만 |
|---|
| 2026.02.11 | ₩49,759 | ₩49,759 | ₩41,325 | ₩42,972 | -13.64% | 132.3만 |
|---|
| 2026.02.10 | ₩47,068 | ₩50,964 | ₩46,225 | ₩47,309 | +0.51% | 90.6만 |
|---|
| 2026.02.09 | ₩45,863 | ₩48,474 | ₩43,213 | ₩48,112 | +4.90% | 122.8만 |
|---|
| 2026.02.06 | ₩39,357 | ₩49,377 | ₩38,152 | ₩46,666 | +18.57% | 284.3만 |
|---|
| 2026.02.05 | ₩45,863 | ₩47,148 | ₩34,779 | ₩36,064 | -21.37% | 266.8만 |
|---|
| 2026.02.04 | ₩59,618 | ₩59,618 | ₩44,779 | ₩50,040 | -16.07% | 205.7만 |
|---|
| 2026.02.03 | ₩63,494 | ₩63,494 | ₩54,036 | ₩59,919 | -5.63% | 130.1만 |
|---|
| 2026.02.02 | ₩66,827 | ₩66,827 | ₩57,349 | ₩60,200 | -9.92% | 128만 |
|---|
| 2026.01.30 | ₩77,469 | ₩77,469 | ₩61,104 | ₩64,859 | -16.28% | 164.5만 |
|---|
| 2026.01.29 | ₩86,265 | ₩86,265 | ₩72,490 | ₩76,987 | -10.75% | 133.5만 |
|---|
| 2026.01.28 | ₩87,469 | ₩90,036 | ₩83,012 | ₩85,943 | -1.74% | 92.8만 |
|---|
| 2026.01.27 | ₩81,124 | ₩88,273 | ₩76,144 | ₩84,899 | +4.65% | 123.2만 |
|---|
| 2026.01.26 | ₩96,024 | ₩105,622 | ₩75,502 | ₩77,469 | -19.32% | 268만 |
|---|
| 2026.01.23 | ₩100,200 | ₩101,887 | ₩90,321 | ₩93,052 | -7.13% | 93.4만 |
|---|
| 2026.01.22 | ₩100,562 | ₩104,819 | ₩95,742 | ₩101,325 | +0.76% | 123.3만 |
|---|
| 2026.01.21 | ₩112,369 | ₩115,662 | ₩86,385 | ₩97,831 | -12.94% | 243.4만 |
|---|
| 2026.01.20 | ₩101,887 | ₩122,529 | ₩98,554 | ₩107,309 | +5.32% | 122.2만 |
|---|
| 2026.01.16 | ₩97,108 | ₩112,329 | ₩95,180 | ₩107,871 | +11.08% | 109.9만 |
|---|
| 2026.01.15 | ₩111,084 | ₩112,409 | ₩95,662 | ₩95,662 | -13.88% | 105.6만 |
|---|
| 2026.01.14 | ₩100,361 | ₩109,738 | ₩95,180 | ₩109,598 | +9.20% | 85.7만 |
|---|
| 2026.01.13 | ₩112,088 | ₩114,618 | ₩97,831 | ₩101,927 | -9.06% | 81.9만 |
|---|
| 2026.01.12 | ₩99,919 | ₩110,722 | ₩97,349 | ₩110,321 | +10.41% | 57.1만 |
|---|
| 2026.01.09 | ₩112,489 | ₩117,670 | ₩103,534 | ₩104,056 | -7.50% | 67.8만 |
|---|
| 2026.01.08 | ₩105,220 | ₩117,469 | ₩100,521 | ₩108,513 | +3.13% | 58.9만 |
|---|
| 2026.01.07 | ₩107,831 | ₩114,899 | ₩104,056 | ₩105,983 | -1.71% | 44만 |
|---|
| 2026.01.06 | ₩101,847 | ₩110,200 | ₩95,461 | ₩110,200 | +8.20% | 60.3만 |
|---|
| 2026.01.05 | ₩97,409 | ₩108,232 | ₩93,172 | ₩101,525 | +4.23% | 103.1만 |
|---|
| 2026.01.02 | ₩91,124 | ₩95,301 | ₩82,730 | ₩94,056 | +3.22% | 80.4만 |
|---|
| 2025.12.31 | ₩89,959 | ₩93,052 | ₩86,305 | ₩87,148 | -3.12% | 30.9만 |
|---|
| 2025.12.30 | ₩93,574 | ₩94,899 | ₩87,951 | ₩88,795 | -5.11% | 59.6만 |
|---|
| 2025.12.29 | ₩91,325 | ₩96,987 | ₩88,473 | ₩91,084 | -0.26% | 110.8만 |
|---|
| 2025.12.26 | ₩110,280 | ₩110,280 | ₩93,252 | ₩94,297 | -14.49% | 138.1만 |
|---|
| 2025.12.24 | ₩120,521 | ₩120,521 | ₩106,425 | ₩111,646 | -7.36% | 58.4만 |
|---|
| 2025.12.23 | ₩124,497 | ₩133,855 | ₩117,590 | ₩118,714 | -4.65% | 67만 |
|---|
| 2025.12.22 | ₩113,453 | ₩138,152 | ₩112,212 | ₩130,642 | +15.15% | 101.6만 |
|---|
| 2025.12.19 | ₩101,164 | ₩111,044 | ₩100,983 | ₩107,108 | +5.88% | 52.4만 |
|---|
| 2025.12.18 | ₩106,425 | ₩108,031 | ₩97,064 | ₩98,674 | -7.28% | 65.5만 |
|---|
| 2025.12.17 | ₩116,465 | ₩124,859 | ₩95,963 | ₩96,425 | -17.21% | 83.9만 |
|---|
| 2025.12.16 | ₩102,369 | ₩114,698 | ₩102,369 | ₩113,574 | +10.95% | 63.3만 |
|---|
| 2025.12.15 | ₩120,521 | ₩121,606 | ₩94,457 | ₩98,674 | -18.13% | 85.2만 |
|---|
| 2025.12.12 | ₩127,308 | ₩130,851 | ₩112,369 | ₩118,915 | -6.59% | 52.4만 |
|---|
| 2025.12.11 | ₩127,831 | ₩131,325 | ₩113,232 | ₩129,437 | +1.26% | 55.4만 |
|---|
| 2025.12.10 | ₩135,019 | ₩135,646 | ₩123,453 | ₩126,003 | -6.68% | 47.7만 |
|---|
| 2025.12.09 | ₩136,545 | ₩146,104 | ₩132,489 | ₩140,079 | +2.59% | 43.6만 |
|---|
| 2025.12.08 | ₩136,304 | ₩142,228 | ₩125,511 | ₩139,979 | +2.70% | 55.8만 |
|---|
| 2025.12.05 | ₩137,610 | ₩139,517 | ₩123,493 | ₩131,586 | -4.38% | 57만 |
|---|
| 2025.12.04 | ₩113,955 | ₩144,859 | ₩112,610 | ₩142,318 | +24.89% | 106.1만 |
|---|
| 2025.12.03 | ₩106,425 | ₩115,160 | ₩98,995 | ₩113,955 | +7.08% | 46.2만 |
|---|
| 2025.12.02 | ₩109,196 | ₩116,867 | ₩106,264 | ₩106,425 | -2.54% | 46.3만 |
|---|
| 2025.12.01 | ₩115,280 | ₩115,461 | ₩105,019 | ₩107,750 | -6.53% | 52.7만 |
|---|
| 2025.11.28 | ₩110,843 | ₩120,401 | ₩109,899 | ₩117,750 | +6.23% | 37만 |
|---|
| 2025.11.26 | ₩109,979 | ₩113,574 | ₩103,092 | ₩107,509 | -2.25% | 40만 |
|---|
| 2025.11.25 | ₩105,562 | ₩111,847 | ₩95,240 | ₩108,112 | +2.42% | 55.7만 |
|---|
| 2025.11.24 | ₩90,240 | ₩109,116 | ₩89,598 | ₩106,947 | +18.51% | 83.5만 |
|---|
| 2025.11.21 | ₩90,080 | ₩90,361 | ₩71,146 | ₩86,405 | -4.08% | 185.8만 |
|---|
| 2025.11.20 | ₩120,421 | ₩125,321 | ₩82,349 | ₩83,795 | -30.42% | 121.5만 |
|---|
| 2025.11.19 | ₩124,136 | ₩131,586 | ₩114,911 | ₩117,369 | -5.45% | 65.9만 |
|---|
| 2025.11.18 | ₩114,437 | ₩129,371 | ₩114,236 | ₩123,835 | +8.21% | 62.5만 |
|---|
| 2025.11.17 | ₩112,088 | ₩124,497 | ₩108,172 | ₩117,590 | +4.91% | 69.5만 |
|---|
| 2025.11.14 | ₩94,558 | ₩121,806 | ₩94,377 | ₩114,337 | +20.92% | 128.7만 |
|---|
| 2025.11.13 | ₩128,152 | ₩129,096 | ₩101,003 | ₩107,228 | -16.33% | 152.4만 |
|---|
| 2025.11.12 | ₩158,473 | ₩163,119 | ₩130,521 | ₩135,381 | -14.57% | 63.6만 |
|---|
| 2025.11.11 | ₩156,867 | ₩165,762 | ₩152,549 | ₩156,666 | -0.13% | 40.4만 |
|---|
| 2025.11.10 | ₩179,376 | ₩185,220 | ₩158,700 | ₩162,228 | -9.56% | 85.2만 |
|---|
| 2025.11.07 | ₩158,794 | ₩186,987 | ₩136,867 | ₩186,766 | +17.62% | 130.5만 |
|---|
| 2025.11.06 | ₩175,802 | ₩184,738 | ₩156,626 | ₩176,043 | +0.14% | 82.8만 |
|---|
| 2025.11.05 | ₩162,268 | ₩169,638 | ₩151,204 | ₩164,336 | +1.27% | 63.7만 |
|---|
| 2025.11.04 | ₩167,228 | ₩176,585 | ₩151,266 | ₩153,112 | -8.44% | 67.2만 |
|---|
| 2025.11.03 | ₩211,063 | ₩213,754 | ₩172,690 | ₩184,778 | -12.45% | 67.5만 |
|---|
| 2025.10.31 | ₩202,067 | ₩215,862 | ₩196,786 | ₩212,007 | +4.92% | 39.1만 |
|---|
| 2025.10.30 | ₩192,569 | ₩209,049 | ₩184,838 | ₩198,091 | +2.87% | 40.8만 |
|---|
| 2025.10.29 | ₩190,521 | ₩210,340 | ₩184,738 | ₩204,557 | +7.37% | 70만 |
|---|
| 2025.10.28 | ₩217,870 | ₩230,922 | ₩179,276 | ₩180,099 | -17.34% | 104.5만 |
|---|
| 2025.10.27 | ₩220,882 | ₩236,946 | ₩216,258 | ₩219,366 | -0.69% | 71.8만 |
|---|
| 2025.10.24 | ₩213,252 | ₩227,950 | ₩200,378 | ₩203,011 | -4.80% | 64.3만 |
|---|
| 2025.10.23 | ₩207,228 | ₩219,061 | ₩182,730 | ₩196,786 | -5.04% | 193.8만 |
|---|
| 2025.10.22 | ₩191,706 | ₩198,533 | ₩151,515 | ₩173,011 | -9.75% | 122.9만 |
|---|
| 2025.10.21 | ₩206,465 | ₩210,177 | ₩184,979 | ₩199,939 | -3.16% | 67.8만 |
|---|
| 2025.10.20 | ₩241,264 | ₩241,264 | ₩194,802 | ₩203,874 | -15.50% | 69.7만 |
|---|
| 2025.10.17 | ₩244,436 | ₩245,882 | ₩212,248 | ₩225,541 | -7.73% | 70.3만 |
|---|
| 2025.10.16 | ₩313,472 | ₩313,472 | ₩245,501 | ₩246,986 | -21.21% | 72.3만 |
|---|
| 2025.10.15 | ₩371,484 | ₩372,146 | ₩289,115 | ₩304,998 | -17.90% | 55.1만 |
|---|
| 2025.10.14 | ₩371,283 | ₩382,397 | ₩335,339 | ₩349,416 | -5.89% | 46.9만 |
|---|
| 2025.10.13 | ₩326,926 | ₩413,351 | ₩315,813 | ₩391,704 | +19.81% | 56.8만 |
|---|
| 2025.10.10 | ₩355,640 | ₩359,436 | ₩297,749 | ₩297,749 | -16.28% | 76.4만 |
|---|