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 | ₩30,225 | ₩30,372 | ₩28,615 | ₩29,970 | -0.84% | 57.8만 |
| 2026.10.08 | ₩32,747 | ₩33,257 | ₩28,379 | ₩29,380 | -10.28% | 126.1만 |
| 2026.10.07 | ₩33,726 | ₩33,874 | ₩31,392 | ₩32,398 | -3.94% | 121.2만 |
| 2026.10.06 | ₩35,765 | ₩38,918 | ₩35,074 | ₩35,658 | -0.30% | 114만 |
| 2026.10.05 | ₩36,402 | ₩37,147 | ₩33,860 | ₩35,148 | -3.45% | 101.3만 |
| 2026.10.02 | ₩38,837 | ₩39,012 | ₩35,416 | ₩36,369 | -6.36% | 114.9만 |
| 2026.10.01 | ₩36,798 | ₩38,690 | ₩36,114 | ₩36,919 | +0.33% | 82.3만 |
| 2026.09.30 | ₩37,227 | ₩42,406 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,771 |
| -1.23% |
| 154.6만 |
| 2026.09.29 | ₩39,750 | ₩40,145 | ₩36,530 | ₩36,825 | -7.36% | 108.4만 |
|---|
| 2026.09.28 | ₩39,575 | ₩43,680 | ₩37,925 | ₩37,925 | -4.17% | 164.2만 |
|---|
| 2026.09.25 | ₩38,207 | ₩41,426 | ₩37,241 | ₩39,575 | +3.58% | 107.9만 |
|---|
| 2026.09.24 | ₩33,270 | ₩39,843 | ₩32,707 | ₩38,730 | +16.41% | 235.9만 |
|---|
| 2026.09.23 | ₩40,112 | ₩40,340 | ₩33,404 | ₩34,880 | -13.04% | 418.8만 |
|---|
| 2026.09.22 | ₩31,754 | ₩32,169 | ₩30,708 | ₩32,076 | +1.01% | 104.7만 |
|---|
| 2026.09.21 | ₩31,553 | ₩32,344 | ₩30,708 | ₩31,714 | +0.51% | 98.1만 |
|---|
| 2026.09.18 | ₩32,110 | ₩32,344 | ₩27,528 | ₩29,661 | -7.62% | 157만 |
|---|
| 2026.09.17 | ₩28,762 | ₩32,224 | ₩28,373 | ₩31,600 | +9.86% | 158.3만 |
|---|
| 2026.09.16 | ₩26,844 | ₩27,756 | ₩25,449 | ₩26,603 | -0.90% | 94.5만 |
|---|
| 2026.09.15 | ₩25,838 | ₩28,508 | ₩25,757 | ₩26,884 | +4.05% | 85.5만 |
|---|
| 2026.09.14 | ₩24,188 | ₩29,111 | ₩24,161 | ₩27,649 | +14.31% | 126.3만 |
|---|
| 2026.09.11 | ₩26,978 | ₩28,292 | ₩25,999 | ₩26,576 | -1.49% | 110.8만 |
|---|
| 2026.09.10 | ₩27,475 | ₩29,039 | ₩26,710 | ₩26,777 | -2.54% | 85.4만 |
|---|
| 2026.09.09 | ₩30,855 | ₩31,580 | ₩28,722 | ₩28,749 | -6.83% | 163.7만 |
|---|
| 2026.09.08 | ₩35,322 | ₩38,717 | ₩30,949 | ₩32,572 | -7.79% | 249.3만 |
|---|
| 2026.09.04 | ₩30,198 | ₩31,365 | ₩30,077 | ₩31,003 | +2.67% | 81.2만 |
|---|
| 2026.09.03 | ₩28,722 | ₩31,472 | ₩28,709 | ₩30,453 | +6.03% | 101.8만 |
|---|
| 2026.09.02 | ₩27,877 | ₩29,232 | ₩27,045 | ₩28,347 | +1.68% | 105.2만 |
|---|
| 2026.09.01 | ₩28,816 | ₩30,855 | ₩28,306 | ₩28,682 | -0.47% | 76.6만 |
|---|
| 2026.08.31 | ₩30,198 | ₩32,983 | ₩29,728 | ₩30,909 | +2.35% | 71.6만 |
|---|
| 2026.08.28 | ₩35,390 | ₩35,390 | ₩29,956 | ₩30,828 | -12.89% | 116.7만 |
|---|
| 2026.08.27 | ₩34,397 | ₩37,341 | ₩33,847 | ₩36,476 | +6.05% | 89.7만 |
|---|
| 2026.08.26 | ₩34,571 | ₩35,886 | ₩32,519 | ₩32,707 | -5.39% | 99.6만 |
|---|
| 2026.08.25 | ₩36,262 | ₩37,187 | ₩34,491 | ₩36,114 | -0.41% | 78.3만 |
|---|
| 2026.08.24 | ₩38,623 | ₩39,146 | ₩34,464 | ₩34,518 | -10.63% | 70.6만 |
|---|
| 2026.08.21 | ₩36,892 | ₩42,614 | ₩36,892 | ₩41,346 | +12.07% | 95.8만 |
|---|
| 2026.08.20 | ₩39,521 | ₩39,723 | ₩33,807 | ₩35,886 | -9.20% | 72.3만 |
|---|
| 2026.08.19 | ₩39,012 | ₩40,729 | ₩37,187 | ₩39,253 | +0.62% | 48.2만 |
|---|
| 2026.08.18 | ₩41,265 | ₩45,324 | ₩39,991 | ₩40,662 | -1.46% | 53.3만 |
|---|
| 2026.08.17 | ₩44,693 | ₩46,819 | ₩42,372 | ₩46,082 | +3.11% | 45.6만 |
|---|
| 2026.08.14 | ₩42,500 | ₩46,954 | ₩41,655 | ₩45,089 | +6.09% | 60.4만 |
|---|
| 2026.08.13 | ₩42,459 | ₩48,302 | ₩42,231 | ₩42,567 | +0.25% | 89.7만 |
|---|
| 2026.08.12 | ₩42,050 | ₩43,814 | ₩38,878 | ₩43,090 | +2.47% | 71.2만 |
|---|
| 2026.08.11 | ₩39,521 | ₩40,970 | ₩37,871 | ₩39,964 | +1.12% | 48.1만 |
|---|
| 2026.08.10 | ₩40,031 | ₩41,587 | ₩37,831 | ₩38,421 | -4.02% | 50.8만 |
|---|
| 2026.08.07 | ₩35,363 | ₩42,317 | ₩35,014 | ₩42,111 | +19.08% | 115.1만 |
|---|
| 2026.08.06 | ₩36,731 | ₩37,697 | ₩33,887 | ₩33,887 | -7.74% | 95.2만 |
|---|
| 2026.08.05 | ₩36,355 | ₩37,942 | ₩33,981 | ₩34,719 | -4.50% | 96만 |
|---|
| 2026.08.04 | ₩34,155 | ₩38,193 | ₩34,155 | ₩38,006 | +11.27% | 117.2만 |
|---|
| 2026.08.03 | ₩28,125 | ₩34,880 | ₩27,394 | ₩32,787 | +16.58% | 122.6만 |
|---|
| 2026.07.31 | ₩28,964 | ₩30,917 | ₩27,756 | ₩29,017 | +0.19% | 100.3만 |
|---|
| 2026.07.30 | ₩24,456 | ₩28,601 | ₩24,201 | ₩28,078 | +14.81% | 152.5만 |
|---|
| 2026.07.29 | ₩25,154 | ₩26,213 | ₩22,531 | ₩22,793 | -9.39% | 181만 |
|---|
| 2026.07.28 | ₩26,160 | ₩26,506 | ₩22,819 | ₩25,663 | -1.90% | 166.9만 |
|---|
| 2026.07.27 | ₩26,884 | ₩30,796 | ₩26,442 | ₩28,964 | +7.73% | 185.3만 |
|---|
| 2026.07.24 | ₩26,334 | ₩26,522 | ₩23,987 | ₩24,389 | -7.39% | 97.5만 |
|---|
| 2026.07.23 | ₩26,374 | ₩28,615 | ₩25,543 | ₩26,428 | +0.20% | 117.1만 |
|---|
| 2026.07.22 | ₩28,199 | ₩29,433 | ₩27,273 | ₩27,381 | -2.90% | 117.4만 |
|---|
| 2026.07.21 | ₩28,427 | ₩29,594 | ₩27,488 | ₩28,736 | +1.09% | 106.3만 |
|---|
| 2026.07.20 | ₩28,172 | ₩30,037 | ₩26,764 | ₩26,831 | -4.76% | 91.8만 |
|---|
| 2026.07.17 | ₩28,534 | ₩29,447 | ₩25,295 | ₩27,622 | -3.20% | 134.5만 |
|---|
| 2026.07.16 | ₩31,606 | ₩31,888 | ₩27,542 | ₩28,239 | -10.65% | 144.2만 |
|---|
| 2026.07.15 | ₩36,932 | ₩37,120 | ₩31,311 | ₩32,505 | -11.99% | 119.1만 |
|---|
| 2026.07.14 | ₩37,509 | ₩37,831 | ₩34,759 | ₩35,738 | -4.72% | 92.3만 |
|---|
| 2026.07.13 | ₩41,473 | ₩41,494 | ₩34,544 | ₩35,094 | -15.38% | 153.8만 |
|---|
| 2026.07.10 | ₩47,940 | ₩48,282 | ₩42,137 | ₩43,130 | -10.03% | 85.3만 |
|---|
| 2026.07.09 | ₩49,033 | ₩49,690 | ₩46,390 | ₩47,222 | -3.69% | 61.3만 |
|---|
| 2026.07.08 | ₩47,289 | ₩50,374 | ₩45,069 | ₩47,906 | +1.30% | 69.6만 |
|---|
| 2026.07.07 | ₩53,648 | ₩54,587 | ₩45,612 | ₩48,724 | -9.18% | 111.6만 |
|---|
| 2026.07.06 | ₩57,619 | ₩62,502 | ₩56,639 | ₩56,841 | -1.35% | 57.8만 |
|---|
| 2026.07.02 | ₩63,106 | ₩70,336 | ₩55,097 | ₩57,552 | -8.80% | 77.2만 |
|---|
| 2026.07.01 | ₩65,507 | ₩71,772 | ₩63,253 | ₩63,387 | -3.24% | 68.4만 |
|---|
| 2026.06.30 | ₩67,197 | ₩71,919 | ₩65,752 | ₩68,217 | +1.52% | 58.6만 |
|---|
| 2026.06.29 | ₩62,046 | ₩70,484 | ₩59,698 | ₩69,692 | +12.32% | 90.6만 |
|---|
| 2026.06.26 | ₩60,288 | ₩66,618 | ₩57,686 | ₩58,652 | -2.71% | 83.2만 |
|---|
| 2026.06.25 | ₩72,677 | ₩73,811 | ₩61,134 | ₩62,327 | -14.24% | 120.7만 |
|---|
| 2026.06.24 | ₩81,069 | ₩81,069 | ₩66,567 | ₩70,135 | -13.49% | 120.3만 |
|---|
| 2026.06.23 | ₩78,627 | ₩92,659 | ₩77,138 | ₩82,115 | +4.44% | 122.5만 |
|---|
| 2026.06.22 | ₩78,842 | ₩93,907 | ₩75,944 | ₩83,886 | +6.40% | 138.1만 |
|---|
| 2026.06.18 | ₩76,628 | ₩79,150 | ₩69,089 | ₩78,694 | +2.70% | 82.8만 |
|---|
| 2026.06.17 | ₩78,895 | ₩82,531 | ₩73,516 | ₩74,663 | -5.36% | 71.1만 |
|---|
| 2026.06.16 | ₩89,883 | ₩92,700 | ₩77,621 | ₩78,319 | -12.87% | 87.7만 |
|---|
| 2026.06.15 | ₩94,189 | ₩100,615 | ₩92,391 | ₩93,907 | -0.30% | 89.1만 |
|---|
| 2026.06.12 | ₩83,577 | ₩91,036 | ₩79,177 | ₩84,181 | +0.72% | 85.9만 |
|---|
| 2026.06.11 | ₩81,364 | ₩88,890 | ₩75,528 | ₩84,758 | +4.17% | 119.3만 |
|---|
| 2026.06.10 | ₩83,141 | ₩92,659 | ₩80,747 | ₩80,747 | -2.88% | 148.8만 |
|---|
| 2026.06.09 | ₩99,126 | ₩104,371 | ₩70,363 | ₩81,256 | -18.03% | 224.2만 |
|---|
| 2026.06.08 | ₩92,163 | ₩107,041 | ₩86,797 | ₩100,709 | +9.27% | 137.9만 |
|---|
| 2026.06.05 | ₩107,457 | ₩107,457 | ₩80,123 | ₩83,497 | -22.30% | 166.2만 |
|---|
| 2026.06.04 | ₩119,758 | ₩128,411 | ₩109,576 | ₩114,339 | -4.53% | 109.8만 |
|---|
| 2026.06.03 | ₩131,819 | ₩144,577 | ₩121,757 | ₩123,877 | -6.02% | 130만 |
|---|
| 2026.06.02 | ₩128,861 | ₩140,861 | ₩127,926 | ₩135,910 | +5.47% | 115.9만 |
|---|
| 2026.06.01 | ₩129,619 | ₩140,861 | ₩119,825 | ₩128,706 | -0.70% | 131.9만 |
|---|
| 2026.05.29 | ₩130,383 | ₩140,109 | ₩119,756 | ₩139,613 | +7.08% | 103.8만 |
|---|
| 2026.05.28 | ₩114,473 | ₩137,339 | ₩114,070 | ₩132,275 | +15.55% | 201만 |
|---|
| 2026.05.27 | ₩107,322 | ₩120,926 | ₩96,476 | ₩115,774 | +7.88% | 176만 |
|---|
| 2026.05.26 | ₩113,064 | ₩114,580 | ₩99,273 | ₩109,965 | -2.74% | 162.7만 |
|---|
| 2026.05.22 | ₩92,284 | ₩117,116 | ₩91,908 | ₩110,005 | +19.20% | 326.4만 |
|---|
| 2026.05.21 | ₩82,853 | ₩101,633 | ₩81,028 | ₩95,101 | +14.78% | 457.8만 |
|---|
| 2026.05.20 | ₩67,948 | ₩77,218 | ₩65,453 | ₩76,293 | +12.28% | 140.4만 |
|---|
| 2026.05.19 | ₩63,454 | ₩68,351 | ₩57,552 | ₩65,815 | +3.72% | 150만 |
|---|
| 2026.05.18 | ₩75,414 | ₩76,481 | ₩62,784 | ₩68,270 | -9.47% | 178.3만 |
|---|
| 2026.05.15 | ₩84,530 | ₩84,530 | ₩73,784 | ₩75,877 | -10.24% | 190.4만 |
|---|
| 2026.05.14 | ₩85,509 | ₩96,192 | ₩83,121 | ₩93,880 | +9.79% | 173.6만 |
|---|
| 2026.05.13 | ₩88,729 | ₩90,043 | ₩79,731 | ₩87,226 | -1.69% | 166.4만 |
|---|
| 2026.05.12 | ₩93,350 | ₩99,944 | ₩77,272 | ₩89,373 | -4.26% | 363.5만 |
|---|
| 2026.05.11 | ₩67,063 | ₩97,167 | ₩66,808 | ₩92,592 | +38.07% | 456.8만 |
|---|
| 2026.05.08 | ₩69,236 | ₩71,101 | ₩60,879 | ₩70,618 | +2.00% | 236.8만 |
|---|
| 2026.05.07 | ₩73,798 | ₩79,580 | ₩62,034 | ₩66,433 | -9.98% | 385.7만 |
|---|
| 2026.05.06 | ₩72,248 | ₩84,443 | ₩70,444 | ₩81,967 | +13.45% | 521.7만 |
|---|
| 2026.05.05 | ₩64,943 | ₩69,733 | ₩60,101 | ₩69,022 | +6.28% | 161.5만 |
|---|
| 2026.05.04 | ₩64,514 | ₩72,067 | ₩61,509 | ₩62,784 | -2.68% | 227.9만 |
|---|
| 2026.05.01 | ₩60,275 | ₩64,259 | ₩57,525 | ₩63,991 | +6.17% | 129.6만 |
|---|
| 2026.04.30 | ₩52,883 | ₩62,086 | ₩52,065 | ₩61,388 | +16.08% | 149.4만 |
|---|
| 2026.04.29 | ₩55,237 | ₩55,298 | ₩47,530 | ₩53,594 | -2.98% | 154.8만 |
|---|
| 2026.04.28 | ₩54,842 | ₩59,296 | ₩54,064 | ₩56,291 | +2.64% | 123.5만 |
|---|
| 2026.04.27 | ₩53,909 | ₩58,746 | ₩51,179 | ₩58,410 | +8.35% | 146.1만 |
|---|
| 2026.04.24 | ₩59,269 | ₩59,698 | ₩51,582 | ₩55,378 | -6.56% | 211.9만 |
|---|
| 2026.04.23 | ₩66,272 | ₩70,082 | ₩53,004 | ₩57,981 | -12.51% | 285.4만 |
|---|
| 2026.04.22 | ₩68,448 | ₩73,784 | ₩66,500 | ₩68,941 | +0.72% | 230.6만 |
|---|
| 2026.04.21 | ₩72,630 | ₩72,926 | ₩64,125 | ₩66,017 | -9.11% | 307.3만 |
|---|
| 2026.04.20 | ₩63,052 | ₩72,550 | ₩63,052 | ₩72,013 | +14.21% | 391만 |
|---|
| 2026.04.17 | ₩60,154 | ₩67,305 | ₩59,551 | ₩65,614 | +9.08% | 440.5만 |
|---|
| 2026.04.16 | ₩61,455 | ₩63,790 | ₩51,461 | ₩61,791 | +0.55% | 1025만 |
|---|
| 2026.04.15 | ₩46,860 | ₩58,330 | ₩44,821 | ₩58,128 | +24.05% | 811.1만 |
|---|
| 2026.04.14 | ₩33,337 | ₩41,145 | ₩32,331 | ₩40,970 | +22.90% | 560.7만 |
|---|
| 2026.04.13 | ₩26,415 | ₩29,338 | ₩25,637 | ₩29,232 | +10.67% | 116.4만 |
|---|
| 2026.04.10 | ₩26,435 | ₩28,440 | ₩26,160 | ₩27,488 | +3.98% | 91만 |
|---|
| 2026.04.09 | ₩27,703 | ₩28,281 | ₩25,610 | ₩26,200 | -5.42% | 111만 |
|---|
| 2026.04.08 | ₩31,539 | ₩31,861 | ₩27,018 | ₩27,877 | -11.61% | 165.2만 |
|---|
| 2026.04.07 | ₩27,394 | ₩27,622 | ₩24,657 | ₩27,072 | -1.18% | 174.5만 |
|---|
| 2026.04.06 | ₩28,581 | ₩30,508 | ₩27,397 | ₩28,467 | -0.40% | 89만 |
|---|
| 2026.04.02 | ₩24,121 | ₩28,870 | ₩23,866 | ₩28,615 | +18.63% | 139.8만 |
|---|
| 2026.04.01 | ₩29,648 | ₩29,983 | ₩25,395 | ₩25,918 | -12.58% | 169.6만 |
|---|
| 2026.03.31 | ₩25,113 | ₩28,440 | ₩24,711 | ₩27,890 | +11.06% | 179.5만 |
|---|
| 2026.03.30 | ₩26,187 | ₩26,790 | ₩22,551 | ₩23,933 | -8.61% | 138.7만 |
|---|
| 2026.03.27 | ₩29,983 | ₩29,983 | ₩25,395 | ₩25,596 | -14.63% | 176.9만 |
|---|
| 2026.03.26 | ₩34,008 | ₩34,330 | ₩30,184 | ₩30,560 | -10.14% | 119.5만 |
|---|
| 2026.03.25 | ₩38,542 | ₩40,072 | ₩34,477 | ₩35,188 | -8.70% | 134.1만 |
|---|
| 2026.03.24 | ₩36,087 | ₩38,556 | ₩35,014 | ₩36,919 | +2.30% | 88.6만 |
|---|
| 2026.03.23 | ₩34,491 | ₩38,904 | ₩33,989 | ₩37,764 | +9.49% | 135.7만 |
|---|
| 2026.03.20 | ₩34,920 | ₩36,005 | ₩32,210 | ₩33,847 | -3.07% | 97.2만 |
|---|
| 2026.03.19 | ₩34,544 | ₩36,771 | ₩32,666 | ₩35,430 | +2.56% | 66.8만 |
|---|
| 2026.03.18 | ₩38,234 | ₩40,246 | ₩36,410 | ₩36,423 | -4.74% | 152.1만 |
|---|
| 2026.03.17 | ₩38,857 | ₩40,572 | ₩38,133 | ₩38,757 | -0.26% | 108.7만 |
|---|
| 2026.03.16 | ₩39,884 | ₩41,172 | ₩36,664 | ₩38,636 | -3.13% | 154.1만 |
|---|
| 2026.03.13 | ₩39,562 | ₩41,655 | ₩37,670 | ₩37,992 | -3.97% | 132.3만 |
|---|
| 2026.03.12 | ₩40,286 | ₩42,258 | ₩38,193 | ₩38,234 | -5.09% | 156.4만 |
|---|
| 2026.03.11 | ₩43,466 | ₩45,196 | ₩39,763 | ₩41,292 | -5.00% | 225.3만 |
|---|
| 2026.03.10 | ₩45,478 | ₩47,852 | ₩43,184 | ₩43,345 | -4.69% | 121.5만 |
|---|
| 2026.03.09 | ₩42,500 | ₩45,800 | ₩40,125 | ₩45,357 | +6.72% | 161.6만 |
|---|
| 2026.03.06 | ₩44,150 | ₩49,382 | ₩43,586 | ₩44,995 | +1.91% | 167.1만 |
|---|
| 2026.03.05 | ₩46,927 | ₩47,490 | ₩41,373 | ₩45,719 | -2.57% | 166.1만 |
|---|
| 2026.03.04 | ₩50,307 | ₩51,563 | ₩47,208 | ₩48,778 | -3.04% | 134.1만 |
|---|
| 2026.03.03 | ₩47,611 | ₩51,434 | ₩43,788 | ₩48,537 | +1.94% | 155.9만 |
|---|
| 2026.03.02 | ₩46,927 | ₩52,360 | ₩46,846 | ₩52,239 | +11.32% | 170.1만 |
|---|
| 2026.02.27 | ₩55,137 | ₩55,680 | ₩46,766 | ₩52,078 | -5.55% | 275.4만 |
|---|
| 2026.02.26 | ₩55,117 | ₩62,180 | ₩54,412 | ₩59,524 | +8.00% | 539.8만 |
|---|
| 2026.02.25 | ₩38,193 | ₩43,184 | ₩37,549 | ₩41,815 | +9.48% | 256.1만 |
|---|
| 2026.02.24 | ₩35,879 | ₩37,831 | ₩33,847 | ₩37,107 | +3.42% | 103.1만 |
|---|
| 2026.02.23 | ₩35,819 | ₩37,268 | ₩33,807 | ₩35,255 | -1.57% | 135만 |
|---|
| 2026.02.20 | ₩40,045 | ₩42,701 | ₩36,604 | ₩38,073 | -4.92% | 153.2만 |
|---|
| 2026.02.19 | ₩39,964 | ₩42,097 | ₩38,193 | ₩41,775 | +4.53% | 131만 |
|---|
| 2026.02.18 | ₩41,554 | ₩45,357 | ₩39,280 | ₩41,695 | +0.34% | 91.4만 |
|---|
| 2026.02.17 | ₩41,614 | ₩44,089 | ₩37,871 | ₩41,292 | -0.77% | 135.1만 |
|---|
| 2026.02.13 | ₩39,200 | ₩44,874 | ₩35,940 | ₩43,627 | +11.29% | 195.9만 |
|---|
| 2026.02.12 | ₩42,942 | ₩42,942 | ₩36,101 | ₩37,187 | -13.40% | 143.6만 |
|---|
| 2026.02.11 | ₩49,865 | ₩49,865 | ₩41,413 | ₩43,063 | -13.64% | 132.3만 |
|---|
| 2026.02.10 | ₩47,168 | ₩51,072 | ₩46,323 | ₩47,410 | +0.51% | 90.6만 |
|---|
| 2026.02.09 | ₩45,961 | ₩48,577 | ₩43,305 | ₩48,215 | +4.90% | 122.8만 |
|---|
| 2026.02.06 | ₩39,441 | ₩49,482 | ₩38,234 | ₩46,766 | +18.57% | 284.3만 |
|---|
| 2026.02.05 | ₩45,961 | ₩47,249 | ₩34,853 | ₩36,141 | -21.37% | 266.8만 |
|---|
| 2026.02.04 | ₩59,745 | ₩59,745 | ₩44,874 | ₩50,146 | -16.07% | 205.7만 |
|---|
| 2026.02.03 | ₩63,629 | ₩63,629 | ₩54,151 | ₩60,047 | -5.63% | 130.1만 |
|---|
| 2026.02.02 | ₩66,969 | ₩66,969 | ₩57,471 | ₩60,329 | -9.92% | 128만 |
|---|
| 2026.01.30 | ₩77,634 | ₩77,634 | ₩61,234 | ₩64,997 | -16.28% | 164.5만 |
|---|
| 2026.01.29 | ₩86,448 | ₩86,448 | ₩72,644 | ₩77,151 | -10.75% | 133.5만 |
|---|
| 2026.01.28 | ₩87,656 | ₩90,227 | ₩83,188 | ₩86,126 | -1.74% | 92.8만 |
|---|
| 2026.01.27 | ₩81,297 | ₩88,460 | ₩76,306 | ₩85,080 | +4.65% | 123.2만 |
|---|
| 2026.01.26 | ₩96,228 | ₩105,847 | ₩75,662 | ₩77,634 | -19.32% | 268만 |
|---|
| 2026.01.23 | ₩100,414 | ₩102,104 | ₩90,513 | ₩93,250 | -7.13% | 93.4만 |
|---|
| 2026.01.22 | ₩100,776 | ₩105,042 | ₩95,946 | ₩101,540 | +0.76% | 123.3만 |
|---|
| 2026.01.21 | ₩112,608 | ₩115,908 | ₩86,569 | ₩98,039 | -12.94% | 243.4만 |
|---|
| 2026.01.20 | ₩102,104 | ₩122,790 | ₩98,763 | ₩107,537 | +5.32% | 122.2만 |
|---|
| 2026.01.16 | ₩97,315 | ₩112,568 | ₩95,383 | ₩108,100 | +11.08% | 109.9만 |
|---|
| 2026.01.15 | ₩111,320 | ₩112,648 | ₩95,866 | ₩95,866 | -13.88% | 105.6만 |
|---|
| 2026.01.14 | ₩100,575 | ₩109,972 | ₩95,383 | ₩109,831 | +9.20% | 85.7만 |
|---|
| 2026.01.13 | ₩112,326 | ₩114,862 | ₩98,039 | ₩102,144 | -9.06% | 81.9만 |
|---|
| 2026.01.12 | ₩100,132 | ₩110,958 | ₩97,556 | ₩110,555 | +10.41% | 57.1만 |
|---|
| 2026.01.09 | ₩112,729 | ₩117,920 | ₩103,754 | ₩104,277 | -7.50% | 67.8만 |
|---|
| 2026.01.08 | ₩105,444 | ₩117,719 | ₩100,735 | ₩108,744 | +3.13% | 58.9만 |
|---|
| 2026.01.07 | ₩108,060 | ₩115,144 | ₩104,277 | ₩106,209 | -1.71% | 44만 |
|---|
| 2026.01.06 | ₩102,064 | ₩110,435 | ₩95,665 | ₩110,435 | +8.20% | 60.3만 |
|---|
| 2026.01.05 | ₩97,616 | ₩108,463 | ₩93,370 | ₩101,742 | +4.23% | 103.1만 |
|---|
| 2026.01.02 | ₩91,318 | ₩95,504 | ₩82,907 | ₩94,256 | +3.22% | 80.4만 |
|---|
| 2025.12.31 | ₩90,151 | ₩93,250 | ₩86,488 | ₩87,334 | -3.12% | 30.9만 |
|---|
| 2025.12.30 | ₩93,773 | ₩95,101 | ₩88,139 | ₩88,984 | -5.11% | 59.6만 |
|---|
| 2025.12.29 | ₩91,519 | ₩97,194 | ₩88,662 | ₩91,278 | -0.26% | 110.8만 |
|---|
| 2025.12.26 | ₩110,515 | ₩110,515 | ₩93,451 | ₩94,497 | -14.49% | 138.1만 |
|---|
| 2025.12.24 | ₩120,778 | ₩120,778 | ₩106,652 | ₩111,884 | -7.36% | 58.4만 |
|---|
| 2025.12.23 | ₩124,762 | ₩134,140 | ₩117,840 | ₩118,967 | -4.65% | 67만 |
|---|
| 2025.12.22 | ₩113,695 | ₩138,446 | ₩112,451 | ₩130,920 | +15.15% | 101.6만 |
|---|
| 2025.12.19 | ₩101,379 | ₩111,280 | ₩101,198 | ₩107,336 | +5.88% | 52.4만 |
|---|
| 2025.12.18 | ₩106,652 | ₩108,261 | ₩97,270 | ₩98,884 | -7.28% | 65.5만 |
|---|
| 2025.12.17 | ₩116,713 | ₩125,124 | ₩96,168 | ₩96,630 | -17.21% | 83.9만 |
|---|
| 2025.12.16 | ₩102,587 | ₩114,942 | ₩102,587 | ₩113,815 | +10.95% | 63.3만 |
|---|
| 2025.12.15 | ₩120,778 | ₩121,865 | ₩94,658 | ₩98,884 | -18.13% | 85.2만 |
|---|
| 2025.12.12 | ₩127,580 | ₩131,129 | ₩112,608 | ₩119,168 | -6.59% | 52.4만 |
|---|
| 2025.12.11 | ₩128,103 | ₩131,604 | ₩113,473 | ₩129,713 | +1.26% | 55.4만 |
|---|
| 2025.12.10 | ₩135,307 | ₩135,935 | ₩123,716 | ₩126,272 | -6.68% | 47.7만 |
|---|
| 2025.12.09 | ₩136,836 | ₩146,415 | ₩132,771 | ₩140,378 | +2.59% | 43.6만 |
|---|
| 2025.12.08 | ₩136,595 | ₩142,531 | ₩125,778 | ₩140,277 | +2.70% | 55.8만 |
|---|
| 2025.12.05 | ₩137,903 | ₩139,814 | ₩123,756 | ₩131,866 | -4.38% | 57만 |
|---|
| 2025.12.04 | ₩114,198 | ₩145,167 | ₩112,850 | ₩142,621 | +24.89% | 106.1만 |
|---|
| 2025.12.03 | ₩106,652 | ₩115,405 | ₩99,206 | ₩114,198 | +7.08% | 46.2만 |
|---|
| 2025.12.02 | ₩109,429 | ₩117,116 | ₩106,491 | ₩106,652 | -2.54% | 46.3만 |
|---|
| 2025.12.01 | ₩115,526 | ₩115,707 | ₩105,243 | ₩107,980 | -6.53% | 52.7만 |
|---|
| 2025.11.28 | ₩111,079 | ₩120,657 | ₩110,133 | ₩118,001 | +6.23% | 37만 |
|---|
| 2025.11.26 | ₩110,213 | ₩113,815 | ₩103,311 | ₩107,738 | -2.25% | 40만 |
|---|
| 2025.11.25 | ₩105,786 | ₩112,085 | ₩95,443 | ₩108,342 | +2.42% | 55.7만 |
|---|
| 2025.11.24 | ₩90,433 | ₩109,348 | ₩89,789 | ₩107,175 | +18.51% | 83.5만 |
|---|
| 2025.11.21 | ₩90,272 | ₩90,553 | ₩71,298 | ₩86,589 | -4.08% | 185.8만 |
|---|
| 2025.11.20 | ₩120,677 | ₩125,587 | ₩82,524 | ₩83,973 | -30.42% | 121.5만 |
|---|
| 2025.11.19 | ₩124,400 | ₩131,866 | ₩115,156 | ₩117,619 | -5.45% | 65.9만 |
|---|
| 2025.11.18 | ₩114,681 | ₩129,646 | ₩114,479 | ₩124,098 | +8.21% | 62.5만 |
|---|
| 2025.11.17 | ₩112,326 | ₩124,762 | ₩108,402 | ₩117,840 | +4.91% | 69.5만 |
|---|
| 2025.11.14 | ₩94,759 | ₩122,066 | ₩94,578 | ₩114,580 | +20.92% | 128.7만 |
|---|
| 2025.11.13 | ₩128,425 | ₩129,370 | ₩101,218 | ₩107,457 | -16.33% | 152.4만 |
|---|
| 2025.11.12 | ₩158,810 | ₩163,467 | ₩130,799 | ₩135,669 | -14.57% | 63.6만 |
|---|
| 2025.11.11 | ₩157,200 | ₩166,115 | ₩152,874 | ₩156,999 | -0.13% | 40.4만 |
|---|
| 2025.11.10 | ₩179,758 | ₩185,614 | ₩159,038 | ₩162,573 | -9.56% | 85.2만 |
|---|
| 2025.11.07 | ₩159,132 | ₩187,385 | ₩137,158 | ₩187,164 | +17.62% | 130.5만 |
|---|
| 2025.11.06 | ₩176,176 | ₩185,131 | ₩156,959 | ₩176,418 | +0.14% | 82.8만 |
|---|
| 2025.11.05 | ₩162,614 | ₩169,999 | ₩151,526 | ₩164,686 | +1.27% | 63.7만 |
|---|
| 2025.11.04 | ₩167,584 | ₩176,961 | ₩151,588 | ₩153,437 | -8.44% | 67.2만 |
|---|
| 2025.11.03 | ₩211,512 | ₩214,209 | ₩173,057 | ₩185,171 | -12.45% | 67.5만 |
|---|
| 2025.10.31 | ₩202,497 | ₩216,322 | ₩197,205 | ₩212,458 | +4.92% | 39.1만 |
|---|
| 2025.10.30 | ₩192,979 | ₩209,494 | ₩185,232 | ₩198,513 | +2.87% | 40.8만 |
|---|
| 2025.10.29 | ₩190,927 | ₩210,788 | ₩185,131 | ₩204,992 | +7.37% | 70만 |
|---|
| 2025.10.28 | ₩218,334 | ₩231,414 | ₩179,658 | ₩180,483 | -17.34% | 104.5만 |
|---|
| 2025.10.27 | ₩221,352 | ₩237,451 | ₩216,718 | ₩219,833 | -0.69% | 71.8만 |
|---|
| 2025.10.24 | ₩213,706 | ₩228,436 | ₩200,805 | ₩203,443 | -4.80% | 64.3만 |
|---|
| 2025.10.23 | ₩207,669 | ₩219,527 | ₩183,119 | ₩197,205 | -5.04% | 193.8만 |
|---|
| 2025.10.22 | ₩192,114 | ₩198,956 | ₩151,838 | ₩173,379 | -9.75% | 122.9만 |
|---|
| 2025.10.21 | ₩206,904 | ₩210,625 | ₩185,373 | ₩200,364 | -3.16% | 67.8만 |
|---|
| 2025.10.20 | ₩241,777 | ₩241,777 | ₩195,217 | ₩204,308 | -15.50% | 69.7만 |
|---|
| 2025.10.17 | ₩244,957 | ₩246,406 | ₩212,700 | ₩226,021 | -7.73% | 70.3만 |
|---|
| 2025.10.16 | ₩314,139 | ₩314,139 | ₩246,023 | ₩247,512 | -21.21% | 72.3만 |
|---|
| 2025.10.15 | ₩372,275 | ₩372,939 | ₩289,730 | ₩305,647 | -17.90% | 55.1만 |
|---|
| 2025.10.14 | ₩372,073 | ₩383,211 | ₩336,053 | ₩350,159 | -5.89% | 46.9만 |
|---|
| 2025.10.13 | ₩327,622 | ₩414,231 | ₩316,486 | ₩392,538 | +19.81% | 56.8만 |
|---|
| 2025.10.10 | ₩356,398 | ₩360,201 | ₩298,383 | ₩298,383 | -16.28% | 76.4만 |
|---|