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 | ₩30,199 | ₩30,346 | ₩28,590 | ₩29,944 | -0.84% | 57.8만 |
| 2026.10.08 | ₩32,719 | ₩33,228 | ₩28,354 | ₩29,354 | -10.28% | 126.1만 |
| 2026.10.07 | ₩33,697 | ₩33,845 | ₩31,365 | ₩32,370 | -3.94% | 121.2만 |
| 2026.10.06 | ₩35,735 | ₩38,884 | ₩35,044 | ₩35,627 | -0.30% | 114만 |
| 2026.10.05 | ₩36,371 | ₩37,115 | ₩33,831 | ₩35,118 | -3.45% | 101.3만 |
| 2026.10.02 | ₩38,804 | ₩38,978 | ₩35,386 | ₩36,338 | -6.36% | 114.9만 |
| 2026.10.01 | ₩36,767 | ₩38,657 | ₩36,083 | ₩36,887 | +0.33% | 82.3만 |
| 2026.09.30 | ₩37,196 | ₩42,369 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,740 |
| -1.23% |
| 154.6만 |
| 2026.09.29 | ₩39,715 | ₩40,111 | ₩36,499 | ₩36,793 | -7.36% | 108.4만 |
|---|
| 2026.09.28 | ₩39,541 | ₩43,643 | ₩37,893 | ₩37,893 | -4.17% | 164.2만 |
|---|
| 2026.09.25 | ₩38,174 | ₩41,391 | ₩37,209 | ₩39,541 | +3.58% | 107.9만 |
|---|
| 2026.09.24 | ₩33,241 | ₩39,809 | ₩32,678 | ₩38,697 | +16.41% | 235.9만 |
|---|
| 2026.09.23 | ₩40,077 | ₩40,305 | ₩33,375 | ₩34,850 | -13.04% | 418.8만 |
|---|
| 2026.09.22 | ₩31,727 | ₩32,141 | ₩30,681 | ₩32,048 | +1.01% | 104.7만 |
|---|
| 2026.09.21 | ₩31,526 | ₩32,317 | ₩30,681 | ₩31,687 | +0.51% | 98.1만 |
|---|
| 2026.09.18 | ₩32,082 | ₩32,317 | ₩27,505 | ₩29,636 | -7.62% | 157만 |
|---|
| 2026.09.17 | ₩28,738 | ₩32,196 | ₩28,349 | ₩31,573 | +9.86% | 158.3만 |
|---|
| 2026.09.16 | ₩26,821 | ₩27,732 | ₩25,427 | ₩26,580 | -0.90% | 94.5만 |
|---|
| 2026.09.15 | ₩25,816 | ₩28,483 | ₩25,735 | ₩26,861 | +4.05% | 85.5만 |
|---|
| 2026.09.14 | ₩24,167 | ₩29,086 | ₩24,140 | ₩27,625 | +14.31% | 126.3만 |
|---|
| 2026.09.11 | ₩26,955 | ₩28,267 | ₩25,977 | ₩26,553 | -1.49% | 110.8만 |
|---|
| 2026.09.10 | ₩27,451 | ₩29,014 | ₩26,687 | ₩26,754 | -2.54% | 85.4만 |
|---|
| 2026.09.09 | ₩30,829 | ₩31,553 | ₩28,698 | ₩28,724 | -6.83% | 163.7만 |
|---|
| 2026.09.08 | ₩35,292 | ₩38,683 | ₩30,923 | ₩32,544 | -7.79% | 249.3만 |
|---|
| 2026.09.04 | ₩30,172 | ₩31,338 | ₩30,051 | ₩30,976 | +2.67% | 81.2만 |
|---|
| 2026.09.03 | ₩28,698 | ₩31,445 | ₩28,684 | ₩30,427 | +6.03% | 101.8만 |
|---|
| 2026.09.02 | ₩27,853 | ₩29,207 | ₩27,022 | ₩28,322 | +1.68% | 105.2만 |
|---|
| 2026.09.01 | ₩28,791 | ₩30,829 | ₩28,282 | ₩28,657 | -0.47% | 76.6만 |
|---|
| 2026.08.31 | ₩30,172 | ₩32,955 | ₩29,703 | ₩30,882 | +2.35% | 71.6만 |
|---|
| 2026.08.28 | ₩35,359 | ₩35,359 | ₩29,931 | ₩30,802 | -12.89% | 116.7만 |
|---|
| 2026.08.27 | ₩34,367 | ₩37,309 | ₩33,818 | ₩36,445 | +6.05% | 89.7만 |
|---|
| 2026.08.26 | ₩34,542 | ₩35,855 | ₩32,491 | ₩32,678 | -5.39% | 99.6만 |
|---|
| 2026.08.25 | ₩36,230 | ₩37,155 | ₩34,461 | ₩36,083 | -0.41% | 78.3만 |
|---|
| 2026.08.24 | ₩38,590 | ₩39,112 | ₩34,434 | ₩34,488 | -10.63% | 70.6만 |
|---|
| 2026.08.21 | ₩36,860 | ₩42,577 | ₩36,860 | ₩41,311 | +12.07% | 95.8만 |
|---|
| 2026.08.20 | ₩39,488 | ₩39,689 | ₩33,778 | ₩35,855 | -9.20% | 72.3만 |
|---|
| 2026.08.19 | ₩38,978 | ₩40,694 | ₩37,155 | ₩39,220 | +0.62% | 48.2만 |
|---|
| 2026.08.18 | ₩41,230 | ₩45,285 | ₩39,957 | ₩40,627 | -1.46% | 53.3만 |
|---|
| 2026.08.17 | ₩44,655 | ₩46,779 | ₩42,336 | ₩46,042 | +3.11% | 45.6만 |
|---|
| 2026.08.14 | ₩42,463 | ₩46,913 | ₩41,619 | ₩45,050 | +6.09% | 60.4만 |
|---|
| 2026.08.13 | ₩42,423 | ₩48,260 | ₩42,195 | ₩42,530 | +0.25% | 89.7만 |
|---|
| 2026.08.12 | ₩42,014 | ₩43,777 | ₩38,844 | ₩43,053 | +2.47% | 71.2만 |
|---|
| 2026.08.11 | ₩39,488 | ₩40,935 | ₩37,839 | ₩39,930 | +1.12% | 48.1만 |
|---|
| 2026.08.10 | ₩39,997 | ₩41,552 | ₩37,799 | ₩38,388 | -4.02% | 50.8만 |
|---|
| 2026.08.07 | ₩35,332 | ₩42,281 | ₩34,984 | ₩42,075 | +19.08% | 115.1만 |
|---|
| 2026.08.06 | ₩36,700 | ₩37,665 | ₩33,858 | ₩33,858 | -7.74% | 95.2만 |
|---|
| 2026.08.05 | ₩36,324 | ₩37,910 | ₩33,952 | ₩34,689 | -4.50% | 96만 |
|---|
| 2026.08.04 | ₩34,126 | ₩38,161 | ₩34,126 | ₩37,973 | +11.27% | 117.2만 |
|---|
| 2026.08.03 | ₩28,101 | ₩34,850 | ₩27,371 | ₩32,759 | +16.58% | 122.6만 |
|---|
| 2026.07.31 | ₩28,939 | ₩30,890 | ₩27,732 | ₩28,992 | +0.19% | 100.3만 |
|---|
| 2026.07.30 | ₩24,435 | ₩28,577 | ₩24,180 | ₩28,054 | +14.81% | 152.5만 |
|---|
| 2026.07.29 | ₩25,132 | ₩26,191 | ₩22,512 | ₩22,773 | -9.39% | 181만 |
|---|
| 2026.07.28 | ₩26,137 | ₩26,483 | ₩22,800 | ₩25,641 | -1.90% | 166.9만 |
|---|
| 2026.07.27 | ₩26,861 | ₩30,770 | ₩26,419 | ₩28,939 | +7.73% | 185.3만 |
|---|
| 2026.07.24 | ₩26,312 | ₩26,499 | ₩23,966 | ₩24,368 | -7.39% | 97.5만 |
|---|
| 2026.07.23 | ₩26,352 | ₩28,590 | ₩25,521 | ₩26,405 | +0.20% | 117.1만 |
|---|
| 2026.07.22 | ₩28,175 | ₩29,408 | ₩27,250 | ₩27,357 | -2.90% | 117.4만 |
|---|
| 2026.07.21 | ₩28,403 | ₩29,569 | ₩27,464 | ₩28,711 | +1.09% | 106.3만 |
|---|
| 2026.07.20 | ₩28,148 | ₩30,011 | ₩26,741 | ₩26,808 | -4.76% | 91.8만 |
|---|
| 2026.07.17 | ₩28,510 | ₩29,421 | ₩25,273 | ₩27,598 | -3.20% | 134.5만 |
|---|
| 2026.07.16 | ₩31,579 | ₩31,861 | ₩27,518 | ₩28,215 | -10.65% | 144.2만 |
|---|
| 2026.07.15 | ₩36,901 | ₩37,088 | ₩31,284 | ₩32,477 | -11.99% | 119.1만 |
|---|
| 2026.07.14 | ₩37,477 | ₩37,799 | ₩34,729 | ₩35,708 | -4.72% | 92.3만 |
|---|
| 2026.07.13 | ₩41,438 | ₩41,458 | ₩34,515 | ₩35,064 | -15.38% | 153.8만 |
|---|
| 2026.07.10 | ₩47,898 | ₩48,240 | ₩42,101 | ₩43,093 | -10.03% | 85.3만 |
|---|
| 2026.07.09 | ₩48,991 | ₩49,648 | ₩46,350 | ₩47,181 | -3.69% | 61.3만 |
|---|
| 2026.07.08 | ₩47,248 | ₩50,331 | ₩45,030 | ₩47,865 | +1.30% | 69.6만 |
|---|
| 2026.07.07 | ₩53,602 | ₩54,540 | ₩45,573 | ₩48,683 | -9.18% | 111.6만 |
|---|
| 2026.07.06 | ₩57,569 | ₩62,448 | ₩56,591 | ₩56,792 | -1.35% | 57.8만 |
|---|
| 2026.07.02 | ₩63,051 | ₩70,276 | ₩55,049 | ₩57,502 | -8.80% | 77.2만 |
|---|
| 2026.07.01 | ₩65,451 | ₩71,710 | ₩63,199 | ₩63,333 | -3.24% | 68.4만 |
|---|
| 2026.06.30 | ₩67,140 | ₩71,858 | ₩65,696 | ₩68,158 | +1.52% | 58.6만 |
|---|
| 2026.06.29 | ₩61,993 | ₩70,424 | ₩59,647 | ₩69,633 | +12.32% | 90.6만 |
|---|
| 2026.06.26 | ₩60,237 | ₩66,561 | ₩57,636 | ₩58,601 | -2.71% | 83.2만 |
|---|
| 2026.06.25 | ₩72,615 | ₩73,748 | ₩61,081 | ₩62,274 | -14.24% | 120.7만 |
|---|
| 2026.06.24 | ₩80,999 | ₩80,999 | ₩66,510 | ₩70,075 | -13.49% | 120.3만 |
|---|
| 2026.06.23 | ₩78,560 | ₩92,580 | ₩77,072 | ₩82,045 | +4.44% | 122.5만 |
|---|
| 2026.06.22 | ₩78,774 | ₩93,827 | ₩75,879 | ₩83,814 | +6.40% | 138.1만 |
|---|
| 2026.06.18 | ₩76,563 | ₩79,082 | ₩69,030 | ₩78,627 | +2.70% | 82.8만 |
|---|
| 2026.06.17 | ₩78,828 | ₩82,460 | ₩73,453 | ₩74,599 | -5.36% | 71.1만 |
|---|
| 2026.06.16 | ₩89,805 | ₩92,620 | ₩77,554 | ₩78,251 | -12.87% | 87.7만 |
|---|
| 2026.06.15 | ₩94,108 | ₩100,529 | ₩92,312 | ₩93,827 | -0.30% | 89.1만 |
|---|
| 2026.06.12 | ₩83,506 | ₩90,958 | ₩79,109 | ₩84,109 | +0.72% | 85.9만 |
|---|
| 2026.06.11 | ₩81,294 | ₩88,814 | ₩75,463 | ₩84,685 | +4.17% | 119.3만 |
|---|
| 2026.06.10 | ₩83,070 | ₩92,580 | ₩80,677 | ₩80,677 | -2.88% | 148.8만 |
|---|
| 2026.06.09 | ₩99,041 | ₩104,282 | ₩70,303 | ₩81,187 | -18.03% | 224.2만 |
|---|
| 2026.06.08 | ₩92,084 | ₩106,949 | ₩86,723 | ₩100,622 | +9.27% | 137.9만 |
|---|
| 2026.06.05 | ₩107,364 | ₩107,364 | ₩80,054 | ₩83,425 | -22.30% | 166.2만 |
|---|
| 2026.06.04 | ₩119,656 | ₩128,301 | ₩109,482 | ₩114,241 | -4.53% | 109.8만 |
|---|
| 2026.06.03 | ₩131,706 | ₩144,453 | ₩121,653 | ₩123,771 | -6.02% | 130만 |
|---|
| 2026.06.02 | ₩128,750 | ₩140,740 | ₩127,816 | ₩135,794 | +5.47% | 115.9만 |
|---|
| 2026.06.01 | ₩129,508 | ₩140,740 | ₩119,723 | ₩128,596 | -0.70% | 131.9만 |
|---|
| 2026.05.29 | ₩130,272 | ₩139,989 | ₩119,653 | ₩139,493 | +7.08% | 103.8만 |
|---|
| 2026.05.28 | ₩114,375 | ₩137,221 | ₩113,973 | ₩132,161 | +15.55% | 201만 |
|---|
| 2026.05.27 | ₩107,230 | ₩120,822 | ₩96,393 | ₩115,675 | +7.88% | 176만 |
|---|
| 2026.05.26 | ₩112,967 | ₩114,482 | ₩99,188 | ₩109,871 | -2.74% | 162.7만 |
|---|
| 2026.05.22 | ₩92,205 | ₩117,015 | ₩91,829 | ₩109,911 | +19.20% | 326.4만 |
|---|
| 2026.05.21 | ₩82,782 | ₩101,546 | ₩80,959 | ₩95,020 | +14.78% | 457.8만 |
|---|
| 2026.05.20 | ₩67,890 | ₩77,152 | ₩65,397 | ₩76,227 | +12.28% | 140.4만 |
|---|
| 2026.05.19 | ₩63,400 | ₩68,292 | ₩57,502 | ₩65,759 | +3.72% | 150만 |
|---|
| 2026.05.18 | ₩75,349 | ₩76,415 | ₩62,730 | ₩68,212 | -9.47% | 178.3만 |
|---|
| 2026.05.15 | ₩84,457 | ₩84,457 | ₩73,721 | ₩75,812 | -10.24% | 190.4만 |
|---|
| 2026.05.14 | ₩85,436 | ₩96,109 | ₩83,050 | ₩93,800 | +9.79% | 173.6만 |
|---|
| 2026.05.13 | ₩88,653 | ₩89,966 | ₩79,663 | ₩87,152 | -1.69% | 166.4만 |
|---|
| 2026.05.12 | ₩93,270 | ₩99,858 | ₩77,206 | ₩89,296 | -4.26% | 363.5만 |
|---|
| 2026.05.11 | ₩67,006 | ₩97,084 | ₩66,751 | ₩92,513 | +38.07% | 456.8만 |
|---|
| 2026.05.08 | ₩69,177 | ₩71,040 | ₩60,826 | ₩70,558 | +2.00% | 236.8만 |
|---|
| 2026.05.07 | ₩73,734 | ₩79,511 | ₩61,981 | ₩66,376 | -9.98% | 385.7만 |
|---|
| 2026.05.06 | ₩72,186 | ₩84,370 | ₩70,383 | ₩81,897 | +13.45% | 521.7만 |
|---|
| 2026.05.05 | ₩64,888 | ₩69,673 | ₩60,049 | ₩68,963 | +6.28% | 161.5만 |
|---|
| 2026.05.04 | ₩64,459 | ₩72,005 | ₩61,456 | ₩62,730 | -2.68% | 227.9만 |
|---|
| 2026.05.01 | ₩60,223 | ₩64,204 | ₩57,475 | ₩63,936 | +6.17% | 129.6만 |
|---|
| 2026.04.30 | ₩52,838 | ₩62,033 | ₩52,020 | ₩61,336 | +16.08% | 149.4만 |
|---|
| 2026.04.29 | ₩55,190 | ₩55,250 | ₩47,490 | ₩53,548 | -2.98% | 154.8만 |
|---|
| 2026.04.28 | ₩54,795 | ₩59,245 | ₩54,017 | ₩56,242 | +2.64% | 123.5만 |
|---|
| 2026.04.27 | ₩53,863 | ₩58,695 | ₩51,135 | ₩58,360 | +8.35% | 146.1만 |
|---|
| 2026.04.24 | ₩59,218 | ₩59,647 | ₩51,538 | ₩55,331 | -6.56% | 211.9만 |
|---|
| 2026.04.23 | ₩66,215 | ₩70,021 | ₩52,958 | ₩57,931 | -12.51% | 285.4만 |
|---|
| 2026.04.22 | ₩68,389 | ₩73,721 | ₩66,443 | ₩68,882 | +0.72% | 230.6만 |
|---|
| 2026.04.21 | ₩72,568 | ₩72,863 | ₩64,070 | ₩65,960 | -9.11% | 307.3만 |
|---|
| 2026.04.20 | ₩62,998 | ₩72,488 | ₩62,998 | ₩71,952 | +14.21% | 391만 |
|---|
| 2026.04.17 | ₩60,103 | ₩67,247 | ₩59,499 | ₩65,558 | +9.08% | 440.5만 |
|---|
| 2026.04.16 | ₩61,403 | ₩63,735 | ₩51,417 | ₩61,738 | +0.55% | 1025만 |
|---|
| 2026.04.15 | ₩46,819 | ₩58,280 | ₩44,782 | ₩58,079 | +24.05% | 811.1만 |
|---|
| 2026.04.14 | ₩33,308 | ₩41,109 | ₩32,303 | ₩40,935 | +22.90% | 560.7만 |
|---|
| 2026.04.13 | ₩26,392 | ₩29,313 | ₩25,615 | ₩29,207 | +10.67% | 116.4만 |
|---|
| 2026.04.10 | ₩26,412 | ₩28,416 | ₩26,137 | ₩27,464 | +3.98% | 91만 |
|---|
| 2026.04.09 | ₩27,679 | ₩28,257 | ₩25,588 | ₩26,178 | -5.42% | 111만 |
|---|
| 2026.04.08 | ₩31,512 | ₩31,834 | ₩26,995 | ₩27,853 | -11.61% | 165.2만 |
|---|
| 2026.04.07 | ₩27,371 | ₩27,598 | ₩24,636 | ₩27,049 | -1.18% | 174.5만 |
|---|
| 2026.04.06 | ₩28,557 | ₩30,482 | ₩27,373 | ₩28,443 | -0.40% | 89만 |
|---|
| 2026.04.02 | ₩24,100 | ₩28,845 | ₩23,845 | ₩28,590 | +18.63% | 139.8만 |
|---|
| 2026.04.01 | ₩29,622 | ₩29,957 | ₩25,373 | ₩25,896 | -12.58% | 169.6만 |
|---|
| 2026.03.31 | ₩25,092 | ₩28,416 | ₩24,690 | ₩27,867 | +11.06% | 179.5만 |
|---|
| 2026.03.30 | ₩26,164 | ₩26,767 | ₩22,532 | ₩23,912 | -8.61% | 138.7만 |
|---|
| 2026.03.27 | ₩29,957 | ₩29,957 | ₩25,373 | ₩25,574 | -14.63% | 176.9만 |
|---|
| 2026.03.26 | ₩33,979 | ₩34,300 | ₩30,159 | ₩30,534 | -10.14% | 119.5만 |
|---|
| 2026.03.25 | ₩38,509 | ₩40,037 | ₩34,448 | ₩35,158 | -8.70% | 134.1만 |
|---|
| 2026.03.24 | ₩36,056 | ₩38,523 | ₩34,984 | ₩36,887 | +2.30% | 88.6만 |
|---|
| 2026.03.23 | ₩34,461 | ₩38,871 | ₩33,960 | ₩37,732 | +9.49% | 135.7만 |
|---|
| 2026.03.20 | ₩34,890 | ₩35,974 | ₩32,183 | ₩33,818 | -3.07% | 97.2만 |
|---|
| 2026.03.19 | ₩34,515 | ₩36,740 | ₩32,638 | ₩35,399 | +2.56% | 66.8만 |
|---|
| 2026.03.18 | ₩38,201 | ₩40,211 | ₩36,379 | ₩36,391 | -4.74% | 152.1만 |
|---|
| 2026.03.17 | ₩38,824 | ₩40,537 | ₩38,100 | ₩38,724 | -0.26% | 108.7만 |
|---|
| 2026.03.16 | ₩39,849 | ₩41,136 | ₩36,633 | ₩38,603 | -3.13% | 154.1만 |
|---|
| 2026.03.13 | ₩39,528 | ₩41,619 | ₩37,638 | ₩37,960 | -3.97% | 132.3만 |
|---|
| 2026.03.12 | ₩40,252 | ₩42,222 | ₩38,161 | ₩38,201 | -5.09% | 156.4만 |
|---|
| 2026.03.11 | ₩43,428 | ₩45,157 | ₩39,729 | ₩41,257 | -5.00% | 225.3만 |
|---|
| 2026.03.10 | ₩45,439 | ₩47,811 | ₩43,147 | ₩43,308 | -4.69% | 121.5만 |
|---|
| 2026.03.09 | ₩42,463 | ₩45,761 | ₩40,091 | ₩45,318 | +6.72% | 161.6만 |
|---|
| 2026.03.06 | ₩44,112 | ₩49,339 | ₩43,549 | ₩44,956 | +1.91% | 167.1만 |
|---|
| 2026.03.05 | ₩46,886 | ₩47,449 | ₩41,337 | ₩45,680 | -2.57% | 166.1만 |
|---|
| 2026.03.04 | ₩50,264 | ₩51,519 | ₩47,168 | ₩48,736 | -3.04% | 134.1만 |
|---|
| 2026.03.03 | ₩47,570 | ₩51,390 | ₩43,750 | ₩48,495 | +1.94% | 155.9만 |
|---|
| 2026.03.02 | ₩46,886 | ₩52,315 | ₩46,806 | ₩52,194 | +11.32% | 170.1만 |
|---|
| 2026.02.27 | ₩55,090 | ₩55,632 | ₩46,726 | ₩52,034 | -5.55% | 275.4만 |
|---|
| 2026.02.26 | ₩55,070 | ₩62,127 | ₩54,366 | ₩59,473 | +8.00% | 539.8만 |
|---|
| 2026.02.25 | ₩38,161 | ₩43,147 | ₩37,517 | ₩41,780 | +9.48% | 256.1만 |
|---|
| 2026.02.24 | ₩35,848 | ₩37,799 | ₩33,818 | ₩37,075 | +3.42% | 103.1만 |
|---|
| 2026.02.23 | ₩35,788 | ₩37,236 | ₩33,778 | ₩35,225 | -1.57% | 135만 |
|---|
| 2026.02.20 | ₩40,010 | ₩42,664 | ₩36,572 | ₩38,040 | -4.92% | 153.2만 |
|---|
| 2026.02.19 | ₩39,930 | ₩42,061 | ₩38,161 | ₩41,739 | +4.53% | 131만 |
|---|
| 2026.02.18 | ₩41,518 | ₩45,318 | ₩39,246 | ₩41,659 | +0.34% | 91.4만 |
|---|
| 2026.02.17 | ₩41,579 | ₩44,052 | ₩37,839 | ₩41,257 | -0.77% | 135.1만 |
|---|
| 2026.02.13 | ₩39,166 | ₩44,836 | ₩35,909 | ₩43,589 | +11.29% | 195.9만 |
|---|
| 2026.02.12 | ₩42,906 | ₩42,906 | ₩36,070 | ₩37,155 | -13.40% | 143.6만 |
|---|
| 2026.02.11 | ₩49,822 | ₩49,822 | ₩41,378 | ₩43,026 | -13.64% | 132.3만 |
|---|
| 2026.02.10 | ₩47,128 | ₩51,028 | ₩46,283 | ₩47,369 | +0.51% | 90.6만 |
|---|
| 2026.02.09 | ₩45,921 | ₩48,535 | ₩43,267 | ₩48,173 | +4.90% | 122.8만 |
|---|
| 2026.02.06 | ₩39,407 | ₩49,440 | ₩38,201 | ₩46,726 | +18.57% | 284.3만 |
|---|
| 2026.02.05 | ₩45,921 | ₩47,208 | ₩34,823 | ₩36,110 | -21.37% | 266.8만 |
|---|
| 2026.02.04 | ₩59,694 | ₩59,694 | ₩44,836 | ₩50,103 | -16.07% | 205.7만 |
|---|
| 2026.02.03 | ₩63,574 | ₩63,574 | ₩54,104 | ₩59,995 | -5.63% | 130.1만 |
|---|
| 2026.02.02 | ₩66,912 | ₩66,912 | ₩57,422 | ₩60,277 | -9.92% | 128만 |
|---|
| 2026.01.30 | ₩77,568 | ₩77,568 | ₩61,182 | ₩64,941 | -16.28% | 164.5만 |
|---|
| 2026.01.29 | ₩86,374 | ₩86,374 | ₩72,582 | ₩77,085 | -10.75% | 133.5만 |
|---|
| 2026.01.28 | ₩87,580 | ₩90,150 | ₩83,117 | ₩86,052 | -1.74% | 92.8만 |
|---|
| 2026.01.27 | ₩81,227 | ₩88,385 | ₩76,241 | ₩85,007 | +4.65% | 123.2만 |
|---|
| 2026.01.26 | ₩96,145 | ₩105,756 | ₩75,597 | ₩77,568 | -19.32% | 268만 |
|---|
| 2026.01.23 | ₩100,327 | ₩102,016 | ₩90,435 | ₩93,170 | -7.13% | 93.4만 |
|---|
| 2026.01.22 | ₩100,689 | ₩104,952 | ₩95,864 | ₩101,453 | +0.76% | 123.3만 |
|---|
| 2026.01.21 | ₩112,512 | ₩115,809 | ₩86,495 | ₩97,955 | -12.94% | 243.4만 |
|---|
| 2026.01.20 | ₩102,016 | ₩122,685 | ₩98,679 | ₩107,445 | +5.32% | 122.2만 |
|---|
| 2026.01.16 | ₩97,231 | ₩112,471 | ₩95,301 | ₩108,008 | +11.08% | 109.9만 |
|---|
| 2026.01.15 | ₩111,225 | ₩112,552 | ₩95,784 | ₩95,784 | -13.88% | 105.6만 |
|---|
| 2026.01.14 | ₩100,488 | ₩109,878 | ₩95,301 | ₩109,737 | +9.20% | 85.7만 |
|---|
| 2026.01.13 | ₩112,230 | ₩114,763 | ₩97,955 | ₩102,057 | -9.06% | 81.9만 |
|---|
| 2026.01.12 | ₩100,046 | ₩110,863 | ₩97,472 | ₩110,461 | +10.41% | 57.1만 |
|---|
| 2026.01.09 | ₩112,632 | ₩117,819 | ₩103,665 | ₩104,188 | -7.50% | 67.8만 |
|---|
| 2026.01.08 | ₩105,354 | ₩117,618 | ₩100,649 | ₩108,651 | +3.13% | 58.9만 |
|---|
| 2026.01.07 | ₩107,968 | ₩115,045 | ₩104,188 | ₩106,118 | -1.71% | 44만 |
|---|
| 2026.01.06 | ₩101,976 | ₩110,340 | ₩95,582 | ₩110,340 | +8.20% | 60.3만 |
|---|
| 2026.01.05 | ₩97,533 | ₩108,370 | ₩93,290 | ₩101,654 | +4.23% | 103.1만 |
|---|
| 2026.01.02 | ₩91,240 | ₩95,422 | ₩82,835 | ₩94,175 | +3.22% | 80.4만 |
|---|
| 2025.12.31 | ₩90,074 | ₩93,170 | ₩86,414 | ₩87,259 | -3.12% | 30.9만 |
|---|
| 2025.12.30 | ₩93,693 | ₩95,020 | ₩88,063 | ₩88,907 | -5.11% | 59.6만 |
|---|
| 2025.12.29 | ₩91,441 | ₩97,111 | ₩88,586 | ₩91,199 | -0.26% | 110.8만 |
|---|
| 2025.12.26 | ₩110,421 | ₩110,421 | ₩93,371 | ₩94,416 | -14.49% | 138.1만 |
|---|
| 2025.12.24 | ₩120,674 | ₩120,674 | ₩106,560 | ₩111,788 | -7.36% | 58.4만 |
|---|
| 2025.12.23 | ₩124,655 | ₩134,025 | ₩117,739 | ₩118,865 | -4.65% | 67만 |
|---|
| 2025.12.22 | ₩113,597 | ₩138,327 | ₩112,355 | ₩130,808 | +15.15% | 101.6만 |
|---|
| 2025.12.19 | ₩101,293 | ₩111,185 | ₩101,112 | ₩107,244 | +5.88% | 52.4만 |
|---|
| 2025.12.18 | ₩106,560 | ₩108,169 | ₩97,187 | ₩98,799 | -7.28% | 65.5만 |
|---|
| 2025.12.17 | ₩116,613 | ₩125,017 | ₩96,085 | ₩96,548 | -17.21% | 83.9만 |
|---|
| 2025.12.16 | ₩102,499 | ₩114,844 | ₩102,499 | ₩113,718 | +10.95% | 63.3만 |
|---|
| 2025.12.15 | ₩120,674 | ₩121,760 | ₩94,577 | ₩98,799 | -18.13% | 85.2만 |
|---|
| 2025.12.12 | ₩127,470 | ₩131,017 | ₩112,512 | ₩119,066 | -6.59% | 52.4만 |
|---|
| 2025.12.11 | ₩127,993 | ₩131,491 | ₩113,376 | ₩129,601 | +1.26% | 55.4만 |
|---|
| 2025.12.10 | ₩135,191 | ₩135,818 | ₩123,610 | ₩126,163 | -6.68% | 47.7만 |
|---|
| 2025.12.09 | ₩136,719 | ₩146,289 | ₩132,657 | ₩140,257 | +2.59% | 43.6만 |
|---|
| 2025.12.08 | ₩136,477 | ₩142,409 | ₩125,671 | ₩140,157 | +2.70% | 55.8만 |
|---|
| 2025.12.05 | ₩137,784 | ₩139,694 | ₩123,650 | ₩131,753 | -4.38% | 57만 |
|---|
| 2025.12.04 | ₩114,100 | ₩145,043 | ₩112,753 | ₩142,499 | +24.89% | 106.1만 |
|---|
| 2025.12.03 | ₩106,560 | ₩115,306 | ₩99,121 | ₩114,100 | +7.08% | 46.2만 |
|---|
| 2025.12.02 | ₩109,335 | ₩117,015 | ₩106,399 | ₩106,560 | -2.54% | 46.3만 |
|---|
| 2025.12.01 | ₩115,427 | ₩115,608 | ₩105,153 | ₩107,887 | -6.53% | 52.7만 |
|---|
| 2025.11.28 | ₩110,983 | ₩120,554 | ₩110,038 | ₩117,900 | +6.23% | 37만 |
|---|
| 2025.11.26 | ₩110,119 | ₩113,718 | ₩103,223 | ₩107,646 | -2.25% | 40만 |
|---|
| 2025.11.25 | ₩105,696 | ₩111,989 | ₩95,361 | ₩108,249 | +2.42% | 55.7만 |
|---|
| 2025.11.24 | ₩90,355 | ₩109,254 | ₩89,712 | ₩107,083 | +18.51% | 83.5만 |
|---|
| 2025.11.21 | ₩90,194 | ₩90,476 | ₩71,237 | ₩86,515 | -4.08% | 185.8만 |
|---|
| 2025.11.20 | ₩120,574 | ₩125,480 | ₩82,453 | ₩83,901 | -30.42% | 121.5만 |
|---|
| 2025.11.19 | ₩124,293 | ₩131,753 | ₩115,057 | ₩117,518 | -5.45% | 65.9만 |
|---|
| 2025.11.18 | ₩114,582 | ₩129,535 | ₩114,381 | ₩123,992 | +8.21% | 62.5만 |
|---|
| 2025.11.17 | ₩112,230 | ₩124,655 | ₩108,309 | ₩117,739 | +4.91% | 69.5만 |
|---|
| 2025.11.14 | ₩94,678 | ₩121,961 | ₩94,497 | ₩114,482 | +20.92% | 128.7만 |
|---|
| 2025.11.13 | ₩128,315 | ₩129,260 | ₩101,132 | ₩107,364 | -16.33% | 152.4만 |
|---|
| 2025.11.12 | ₩158,674 | ₩163,327 | ₩130,687 | ₩135,553 | -14.57% | 63.6만 |
|---|
| 2025.11.11 | ₩157,066 | ₩165,973 | ₩152,743 | ₩156,865 | -0.13% | 40.4만 |
|---|
| 2025.11.10 | ₩179,604 | ₩185,455 | ₩158,901 | ₩162,434 | -9.56% | 85.2만 |
|---|
| 2025.11.07 | ₩158,996 | ₩187,224 | ₩137,040 | ₩187,003 | +17.62% | 130.5만 |
|---|
| 2025.11.06 | ₩176,025 | ₩184,972 | ₩156,824 | ₩176,267 | +0.14% | 82.8만 |
|---|
| 2025.11.05 | ₩162,474 | ₩169,853 | ₩151,396 | ₩164,545 | +1.27% | 63.7만 |
|---|
| 2025.11.04 | ₩167,440 | ₩176,810 | ₩151,458 | ₩153,306 | -8.44% | 67.2만 |
|---|
| 2025.11.03 | ₩211,331 | ₩214,025 | ₩172,909 | ₩185,013 | -12.45% | 67.5만 |
|---|
| 2025.10.31 | ₩202,324 | ₩216,136 | ₩197,036 | ₩212,276 | +4.92% | 39.1만 |
|---|
| 2025.10.30 | ₩192,814 | ₩209,314 | ₩185,073 | ₩198,343 | +2.87% | 40.8만 |
|---|
| 2025.10.29 | ₩190,763 | ₩210,607 | ₩184,972 | ₩204,817 | +7.37% | 70만 |
|---|
| 2025.10.28 | ₩218,147 | ₩231,216 | ₩179,504 | ₩180,328 | -17.34% | 104.5만 |
|---|
| 2025.10.27 | ₩221,163 | ₩237,247 | ₩216,532 | ₩219,645 | -0.69% | 71.8만 |
|---|
| 2025.10.24 | ₩213,523 | ₩228,240 | ₩200,633 | ₩203,269 | -4.80% | 64.3만 |
|---|
| 2025.10.23 | ₩207,491 | ₩219,339 | ₩182,962 | ₩197,036 | -5.04% | 193.8만 |
|---|
| 2025.10.22 | ₩191,949 | ₩198,785 | ₩151,708 | ₩173,231 | -9.75% | 122.9만 |
|---|
| 2025.10.21 | ₩206,727 | ₩210,444 | ₩185,214 | ₩200,192 | -3.16% | 67.8만 |
|---|
| 2025.10.20 | ₩241,570 | ₩241,570 | ₩195,049 | ₩204,133 | -15.50% | 69.7만 |
|---|
| 2025.10.17 | ₩244,747 | ₩246,194 | ₩212,517 | ₩225,827 | -7.73% | 70.3만 |
|---|
| 2025.10.16 | ₩313,870 | ₩313,870 | ₩245,812 | ₩247,300 | -21.21% | 72.3만 |
|---|
| 2025.10.15 | ₩371,955 | ₩372,619 | ₩289,482 | ₩305,385 | -17.90% | 55.1만 |
|---|
| 2025.10.14 | ₩371,754 | ₩382,883 | ₩335,765 | ₩349,859 | -5.89% | 46.9만 |
|---|
| 2025.10.13 | ₩327,341 | ₩413,876 | ₩316,214 | ₩392,202 | +19.81% | 56.8만 |
|---|
| 2025.10.10 | ₩356,092 | ₩359,892 | ₩298,127 | ₩298,127 | -16.28% | 76.4만 |
|---|