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 | ₩30,210 | ₩30,358 | ₩28,601 | ₩29,956 | -0.84% | 57.8만 |
| 2026.10.08 | ₩32,731 | ₩33,241 | ₩28,365 | ₩29,366 | -10.28% | 126.1만 |
| 2026.10.07 | ₩33,710 | ₩33,858 | ₩31,377 | ₩32,383 | -3.94% | 121.2만 |
| 2026.10.06 | ₩35,748 | ₩38,900 | ₩35,058 | ₩35,641 | -0.30% | 114만 |
| 2026.10.05 | ₩36,385 | ₩37,130 | ₩33,844 | ₩35,132 | -3.45% | 101.3만 |
| 2026.10.02 | ₩38,819 | ₩38,993 | ₩35,400 | ₩36,352 | -6.36% | 114.9만 |
| 2026.10.01 | ₩36,781 | ₩38,672 | ₩36,097 | ₩36,902 | +0.33% | 82.3만 |
| 2026.09.30 | ₩37,210 | ₩42,386 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,754 |
| -1.23% |
| 154.6만 |
| 2026.09.29 | ₩39,731 | ₩40,126 | ₩36,513 | ₩36,808 | -7.36% | 108.4만 |
|---|
| 2026.09.28 | ₩39,557 | ₩43,660 | ₩37,907 | ₩37,907 | -4.17% | 164.2만 |
|---|
| 2026.09.25 | ₩38,189 | ₩41,407 | ₩37,223 | ₩39,557 | +3.58% | 107.9만 |
|---|
| 2026.09.24 | ₩33,254 | ₩39,825 | ₩32,691 | ₩38,712 | +16.41% | 235.9만 |
|---|
| 2026.09.23 | ₩40,093 | ₩40,321 | ₩33,388 | ₩34,863 | -13.04% | 418.8만 |
|---|
| 2026.09.22 | ₩31,739 | ₩32,153 | ₩30,693 | ₩32,061 | +1.01% | 104.7만 |
|---|
| 2026.09.21 | ₩31,538 | ₩32,329 | ₩30,693 | ₩31,699 | +0.51% | 98.1만 |
|---|
| 2026.09.18 | ₩32,094 | ₩32,329 | ₩27,515 | ₩29,647 | -7.62% | 157만 |
|---|
| 2026.09.17 | ₩28,749 | ₩32,208 | ₩28,360 | ₩31,585 | +9.86% | 158.3만 |
|---|
| 2026.09.16 | ₩26,831 | ₩27,743 | ₩25,437 | ₩26,590 | -0.90% | 94.5만 |
|---|
| 2026.09.15 | ₩25,826 | ₩28,494 | ₩25,745 | ₩26,872 | +4.05% | 85.5만 |
|---|
| 2026.09.14 | ₩24,176 | ₩29,098 | ₩24,150 | ₩27,636 | +14.31% | 126.3만 |
|---|
| 2026.09.11 | ₩26,965 | ₩28,278 | ₩25,987 | ₩26,563 | -1.49% | 110.8만 |
|---|
| 2026.09.10 | ₩27,462 | ₩29,025 | ₩26,697 | ₩26,764 | -2.54% | 85.4만 |
|---|
| 2026.09.09 | ₩30,841 | ₩31,565 | ₩28,709 | ₩28,735 | -6.83% | 163.7만 |
|---|
| 2026.09.08 | ₩35,306 | ₩38,698 | ₩30,935 | ₩32,557 | -7.79% | 249.3만 |
|---|
| 2026.09.04 | ₩30,184 | ₩31,350 | ₩30,063 | ₩30,988 | +2.67% | 81.2만 |
|---|
| 2026.09.03 | ₩28,709 | ₩31,458 | ₩28,695 | ₩30,438 | +6.03% | 101.8만 |
|---|
| 2026.09.02 | ₩27,864 | ₩29,218 | ₩27,033 | ₩28,333 | +1.68% | 105.2만 |
|---|
| 2026.09.01 | ₩28,803 | ₩30,841 | ₩28,293 | ₩28,668 | -0.47% | 76.6만 |
|---|
| 2026.08.31 | ₩30,184 | ₩32,967 | ₩29,714 | ₩30,894 | +2.35% | 71.6만 |
|---|
| 2026.08.28 | ₩35,373 | ₩35,373 | ₩29,942 | ₩30,814 | -12.89% | 116.7만 |
|---|
| 2026.08.27 | ₩34,381 | ₩37,324 | ₩33,831 | ₩36,459 | +6.05% | 89.7만 |
|---|
| 2026.08.26 | ₩34,555 | ₩35,869 | ₩32,503 | ₩32,691 | -5.39% | 99.6만 |
|---|
| 2026.08.25 | ₩36,245 | ₩37,170 | ₩34,475 | ₩36,097 | -0.41% | 78.3만 |
|---|
| 2026.08.24 | ₩38,605 | ₩39,127 | ₩34,448 | ₩34,501 | -10.63% | 70.6만 |
|---|
| 2026.08.21 | ₩36,875 | ₩42,594 | ₩36,875 | ₩41,327 | +12.07% | 95.8만 |
|---|
| 2026.08.20 | ₩39,503 | ₩39,704 | ₩33,791 | ₩35,869 | -9.20% | 72.3만 |
|---|
| 2026.08.19 | ₩38,993 | ₩40,710 | ₩37,170 | ₩39,235 | +0.62% | 48.2만 |
|---|
| 2026.08.18 | ₩41,246 | ₩45,302 | ₩39,972 | ₩40,643 | -1.46% | 53.3만 |
|---|
| 2026.08.17 | ₩44,672 | ₩46,797 | ₩42,352 | ₩46,060 | +3.11% | 45.6만 |
|---|
| 2026.08.14 | ₩42,480 | ₩46,932 | ₩41,635 | ₩45,068 | +6.09% | 60.4만 |
|---|
| 2026.08.13 | ₩42,439 | ₩48,279 | ₩42,212 | ₩42,547 | +0.25% | 89.7만 |
|---|
| 2026.08.12 | ₩42,031 | ₩43,794 | ₩38,859 | ₩43,070 | +2.47% | 71.2만 |
|---|
| 2026.08.11 | ₩39,503 | ₩40,951 | ₩37,854 | ₩39,945 | +1.12% | 48.1만 |
|---|
| 2026.08.10 | ₩40,012 | ₩41,568 | ₩37,813 | ₩38,403 | -4.02% | 50.8만 |
|---|
| 2026.08.07 | ₩35,346 | ₩42,297 | ₩34,997 | ₩42,091 | +19.08% | 115.1만 |
|---|
| 2026.08.06 | ₩36,714 | ₩37,679 | ₩33,871 | ₩33,871 | -7.74% | 95.2만 |
|---|
| 2026.08.05 | ₩36,338 | ₩37,925 | ₩33,965 | ₩34,702 | -4.50% | 96만 |
|---|
| 2026.08.04 | ₩34,139 | ₩38,175 | ₩34,139 | ₩37,988 | +11.27% | 117.2만 |
|---|
| 2026.08.03 | ₩28,112 | ₩34,863 | ₩27,381 | ₩32,772 | +16.58% | 122.6만 |
|---|
| 2026.07.31 | ₩28,950 | ₩30,902 | ₩27,743 | ₩29,004 | +0.19% | 100.3만 |
|---|
| 2026.07.30 | ₩24,445 | ₩28,588 | ₩24,190 | ₩28,065 | +14.81% | 152.5만 |
|---|
| 2026.07.29 | ₩25,142 | ₩26,201 | ₩22,520 | ₩22,782 | -9.39% | 181만 |
|---|
| 2026.07.28 | ₩26,148 | ₩26,494 | ₩22,809 | ₩25,651 | -1.90% | 166.9만 |
|---|
| 2026.07.27 | ₩26,872 | ₩30,782 | ₩26,429 | ₩28,950 | +7.73% | 185.3만 |
|---|
| 2026.07.24 | ₩26,322 | ₩26,510 | ₩23,975 | ₩24,378 | -7.39% | 97.5만 |
|---|
| 2026.07.23 | ₩26,362 | ₩28,601 | ₩25,531 | ₩26,416 | +0.20% | 117.1만 |
|---|
| 2026.07.22 | ₩28,186 | ₩29,419 | ₩27,260 | ₩27,368 | -2.90% | 117.4만 |
|---|
| 2026.07.21 | ₩28,414 | ₩29,580 | ₩27,475 | ₩28,722 | +1.09% | 106.3만 |
|---|
| 2026.07.20 | ₩28,159 | ₩30,023 | ₩26,751 | ₩26,818 | -4.76% | 91.8만 |
|---|
| 2026.07.17 | ₩28,521 | ₩29,433 | ₩25,283 | ₩27,609 | -3.20% | 134.5만 |
|---|
| 2026.07.16 | ₩31,592 | ₩31,873 | ₩27,529 | ₩28,226 | -10.65% | 144.2만 |
|---|
| 2026.07.15 | ₩36,915 | ₩37,103 | ₩31,297 | ₩32,490 | -11.99% | 119.1만 |
|---|
| 2026.07.14 | ₩37,492 | ₩37,813 | ₩34,743 | ₩35,722 | -4.72% | 92.3만 |
|---|
| 2026.07.13 | ₩41,454 | ₩41,474 | ₩34,528 | ₩35,078 | -15.38% | 153.8만 |
|---|
| 2026.07.10 | ₩47,917 | ₩48,259 | ₩42,118 | ₩43,110 | -10.03% | 85.3만 |
|---|
| 2026.07.09 | ₩49,010 | ₩49,667 | ₩46,368 | ₩47,200 | -3.69% | 61.3만 |
|---|
| 2026.07.08 | ₩47,267 | ₩50,351 | ₩45,048 | ₩47,884 | +1.30% | 69.6만 |
|---|
| 2026.07.07 | ₩53,623 | ₩54,561 | ₩45,591 | ₩48,701 | -9.18% | 111.6만 |
|---|
| 2026.07.06 | ₩57,592 | ₩62,473 | ₩56,613 | ₩56,814 | -1.35% | 57.8만 |
|---|
| 2026.07.02 | ₩63,076 | ₩70,303 | ₩55,071 | ₩57,525 | -8.80% | 77.2만 |
|---|
| 2026.07.01 | ₩65,476 | ₩71,738 | ₩63,223 | ₩63,358 | -3.24% | 68.4만 |
|---|
| 2026.06.30 | ₩67,166 | ₩71,886 | ₩65,722 | ₩68,185 | +1.52% | 58.6만 |
|---|
| 2026.06.29 | ₩62,017 | ₩70,451 | ₩59,670 | ₩69,660 | +12.32% | 90.6만 |
|---|
| 2026.06.26 | ₩60,260 | ₩66,586 | ₩57,659 | ₩58,624 | -2.71% | 83.2만 |
|---|
| 2026.06.25 | ₩72,643 | ₩73,776 | ₩61,105 | ₩62,298 | -14.24% | 120.7만 |
|---|
| 2026.06.24 | ₩81,031 | ₩81,031 | ₩66,535 | ₩70,102 | -13.49% | 120.3만 |
|---|
| 2026.06.23 | ₩78,590 | ₩92,616 | ₩77,102 | ₩82,076 | +4.44% | 122.5만 |
|---|
| 2026.06.22 | ₩78,805 | ₩93,863 | ₩75,908 | ₩83,846 | +6.40% | 138.1만 |
|---|
| 2026.06.18 | ₩76,592 | ₩79,113 | ₩69,056 | ₩78,657 | +2.70% | 82.8만 |
|---|
| 2026.06.17 | ₩78,858 | ₩82,492 | ₩73,481 | ₩74,628 | -5.36% | 71.1만 |
|---|
| 2026.06.16 | ₩89,840 | ₩92,656 | ₩77,584 | ₩78,282 | -12.87% | 87.7만 |
|---|
| 2026.06.15 | ₩94,145 | ₩100,568 | ₩92,348 | ₩93,863 | -0.30% | 89.1만 |
|---|
| 2026.06.12 | ₩83,538 | ₩90,993 | ₩79,140 | ₩84,141 | +0.72% | 85.9만 |
|---|
| 2026.06.11 | ₩81,326 | ₩88,848 | ₩75,493 | ₩84,718 | +4.17% | 119.3만 |
|---|
| 2026.06.10 | ₩83,102 | ₩92,616 | ₩80,709 | ₩80,709 | -2.88% | 148.8만 |
|---|
| 2026.06.09 | ₩99,079 | ₩104,322 | ₩70,330 | ₩81,218 | -18.03% | 224.2만 |
|---|
| 2026.06.08 | ₩92,120 | ₩106,990 | ₩86,756 | ₩100,661 | +9.27% | 137.9만 |
|---|
| 2026.06.05 | ₩107,406 | ₩107,406 | ₩80,085 | ₩83,458 | -22.30% | 166.2만 |
|---|
| 2026.06.04 | ₩119,702 | ₩128,351 | ₩109,525 | ₩114,285 | -4.53% | 109.8만 |
|---|
| 2026.06.03 | ₩131,757 | ₩144,509 | ₩121,700 | ₩123,819 | -6.02% | 130만 |
|---|
| 2026.06.02 | ₩128,800 | ₩140,795 | ₩127,866 | ₩135,847 | +5.47% | 115.9만 |
|---|
| 2026.06.01 | ₩129,558 | ₩140,795 | ₩119,769 | ₩128,646 | -0.70% | 131.9만 |
|---|
| 2026.05.29 | ₩130,322 | ₩140,044 | ₩119,699 | ₩139,547 | +7.08% | 103.8만 |
|---|
| 2026.05.28 | ₩114,419 | ₩137,275 | ₩114,017 | ₩132,213 | +15.55% | 201만 |
|---|
| 2026.05.27 | ₩107,272 | ₩120,869 | ₩96,431 | ₩115,720 | +7.88% | 176만 |
|---|
| 2026.05.26 | ₩113,011 | ₩114,526 | ₩99,227 | ₩109,914 | -2.74% | 162.7만 |
|---|
| 2026.05.22 | ₩92,241 | ₩117,061 | ₩91,865 | ₩109,954 | +19.20% | 326.4만 |
|---|
| 2026.05.21 | ₩82,814 | ₩101,585 | ₩80,990 | ₩95,056 | +14.78% | 457.8만 |
|---|
| 2026.05.20 | ₩67,917 | ₩77,182 | ₩65,423 | ₩76,257 | +12.28% | 140.4만 |
|---|
| 2026.05.19 | ₩63,425 | ₩68,319 | ₩57,525 | ₩65,785 | +3.72% | 150만 |
|---|
| 2026.05.18 | ₩75,379 | ₩76,445 | ₩62,754 | ₩68,238 | -9.47% | 178.3만 |
|---|
| 2026.05.15 | ₩84,490 | ₩84,490 | ₩73,750 | ₩75,841 | -10.24% | 190.4만 |
|---|
| 2026.05.14 | ₩85,469 | ₩96,147 | ₩83,082 | ₩93,836 | +9.79% | 173.6만 |
|---|
| 2026.05.13 | ₩88,687 | ₩90,001 | ₩79,694 | ₩87,185 | -1.69% | 166.4만 |
|---|
| 2026.05.12 | ₩93,307 | ₩99,897 | ₩77,236 | ₩89,331 | -4.26% | 363.5만 |
|---|
| 2026.05.11 | ₩67,032 | ₩97,121 | ₩66,777 | ₩92,549 | +38.07% | 456.8만 |
|---|
| 2026.05.08 | ₩69,204 | ₩71,068 | ₩60,850 | ₩70,585 | +2.00% | 236.8만 |
|---|
| 2026.05.07 | ₩73,763 | ₩79,542 | ₩62,005 | ₩66,401 | -9.98% | 385.7만 |
|---|
| 2026.05.06 | ₩72,214 | ₩84,403 | ₩70,411 | ₩81,929 | +13.45% | 521.7만 |
|---|
| 2026.05.05 | ₩64,913 | ₩69,700 | ₩60,072 | ₩68,989 | +6.28% | 161.5만 |
|---|
| 2026.05.04 | ₩64,484 | ₩72,033 | ₩61,480 | ₩62,754 | -2.68% | 227.9만 |
|---|
| 2026.05.01 | ₩60,247 | ₩64,229 | ₩57,498 | ₩63,961 | +6.17% | 129.6만 |
|---|
| 2026.04.30 | ₩52,858 | ₩62,057 | ₩52,040 | ₩61,360 | +16.08% | 149.4만 |
|---|
| 2026.04.29 | ₩55,212 | ₩55,272 | ₩47,508 | ₩53,569 | -2.98% | 154.8만 |
|---|
| 2026.04.28 | ₩54,816 | ₩59,268 | ₩54,038 | ₩56,264 | +2.64% | 123.5만 |
|---|
| 2026.04.27 | ₩53,884 | ₩58,718 | ₩51,155 | ₩58,383 | +8.35% | 146.1만 |
|---|
| 2026.04.24 | ₩59,241 | ₩59,670 | ₩51,558 | ₩55,352 | -6.56% | 211.9만 |
|---|
| 2026.04.23 | ₩66,240 | ₩70,049 | ₩52,979 | ₩57,954 | -12.51% | 285.4만 |
|---|
| 2026.04.22 | ₩68,415 | ₩73,750 | ₩66,468 | ₩68,909 | +0.72% | 230.6만 |
|---|
| 2026.04.21 | ₩72,596 | ₩72,891 | ₩64,095 | ₩65,986 | -9.11% | 307.3만 |
|---|
| 2026.04.20 | ₩63,022 | ₩72,516 | ₩63,022 | ₩71,980 | +14.21% | 391만 |
|---|
| 2026.04.17 | ₩60,126 | ₩67,273 | ₩59,523 | ₩65,583 | +9.08% | 440.5만 |
|---|
| 2026.04.16 | ₩61,427 | ₩63,760 | ₩51,437 | ₩61,762 | +0.55% | 1025만 |
|---|
| 2026.04.15 | ₩46,838 | ₩58,302 | ₩44,799 | ₩58,101 | +24.05% | 811.1만 |
|---|
| 2026.04.14 | ₩33,321 | ₩41,125 | ₩32,316 | ₩40,951 | +22.90% | 560.7만 |
|---|
| 2026.04.13 | ₩26,402 | ₩29,324 | ₩25,625 | ₩29,218 | +10.67% | 116.4만 |
|---|
| 2026.04.10 | ₩26,422 | ₩28,427 | ₩26,148 | ₩27,475 | +3.98% | 91만 |
|---|
| 2026.04.09 | ₩27,690 | ₩28,268 | ₩25,598 | ₩26,188 | -5.42% | 111만 |
|---|
| 2026.04.08 | ₩31,525 | ₩31,846 | ₩27,006 | ₩27,864 | -11.61% | 165.2만 |
|---|
| 2026.04.07 | ₩27,381 | ₩27,609 | ₩24,646 | ₩27,059 | -1.18% | 174.5만 |
|---|
| 2026.04.06 | ₩28,568 | ₩30,493 | ₩27,384 | ₩28,454 | -0.40% | 89만 |
|---|
| 2026.04.02 | ₩24,109 | ₩28,856 | ₩23,855 | ₩28,601 | +18.63% | 139.8만 |
|---|
| 2026.04.01 | ₩29,634 | ₩29,969 | ₩25,383 | ₩25,906 | -12.58% | 169.6만 |
|---|
| 2026.03.31 | ₩25,102 | ₩28,427 | ₩24,699 | ₩27,877 | +11.06% | 179.5만 |
|---|
| 2026.03.30 | ₩26,174 | ₩26,778 | ₩22,541 | ₩23,922 | -8.61% | 138.7만 |
|---|
| 2026.03.27 | ₩29,969 | ₩29,969 | ₩25,383 | ₩25,584 | -14.63% | 176.9만 |
|---|
| 2026.03.26 | ₩33,992 | ₩34,314 | ₩30,170 | ₩30,546 | -10.14% | 119.5만 |
|---|
| 2026.03.25 | ₩38,524 | ₩40,053 | ₩34,461 | ₩35,172 | -8.70% | 134.1만 |
|---|
| 2026.03.24 | ₩36,070 | ₩38,537 | ₩34,997 | ₩36,902 | +2.30% | 88.6만 |
|---|
| 2026.03.23 | ₩34,475 | ₩38,886 | ₩33,973 | ₩37,746 | +9.49% | 135.7만 |
|---|
| 2026.03.20 | ₩34,904 | ₩35,988 | ₩32,195 | ₩33,831 | -3.07% | 97.2만 |
|---|
| 2026.03.19 | ₩34,528 | ₩36,754 | ₩32,651 | ₩35,413 | +2.56% | 66.8만 |
|---|
| 2026.03.18 | ₩38,216 | ₩40,227 | ₩36,393 | ₩36,405 | -4.74% | 152.1만 |
|---|
| 2026.03.17 | ₩38,839 | ₩40,553 | ₩38,115 | ₩38,739 | -0.26% | 108.7만 |
|---|
| 2026.03.16 | ₩39,865 | ₩41,152 | ₩36,647 | ₩38,618 | -3.13% | 154.1만 |
|---|
| 2026.03.13 | ₩39,543 | ₩41,635 | ₩37,652 | ₩37,974 | -3.97% | 132.3만 |
|---|
| 2026.03.12 | ₩40,267 | ₩42,238 | ₩38,175 | ₩38,216 | -5.09% | 156.4만 |
|---|
| 2026.03.11 | ₩43,445 | ₩45,175 | ₩39,744 | ₩41,273 | -5.00% | 225.3만 |
|---|
| 2026.03.10 | ₩45,457 | ₩47,830 | ₩43,164 | ₩43,324 | -4.69% | 121.5만 |
|---|
| 2026.03.09 | ₩42,480 | ₩45,778 | ₩40,106 | ₩45,336 | +6.72% | 161.6만 |
|---|
| 2026.03.06 | ₩44,129 | ₩49,359 | ₩43,566 | ₩44,974 | +1.91% | 167.1만 |
|---|
| 2026.03.05 | ₩46,905 | ₩47,468 | ₩41,353 | ₩45,698 | -2.57% | 166.1만 |
|---|
| 2026.03.04 | ₩50,284 | ₩51,539 | ₩47,186 | ₩48,755 | -3.04% | 134.1만 |
|---|
| 2026.03.03 | ₩47,589 | ₩51,410 | ₩43,767 | ₩48,514 | +1.94% | 155.9만 |
|---|
| 2026.03.02 | ₩46,905 | ₩52,335 | ₩46,824 | ₩52,215 | +11.32% | 170.1만 |
|---|
| 2026.02.27 | ₩55,111 | ₩55,654 | ₩46,744 | ₩52,054 | -5.55% | 275.4만 |
|---|
| 2026.02.26 | ₩55,091 | ₩62,151 | ₩54,387 | ₩59,496 | +8.00% | 539.8만 |
|---|
| 2026.02.25 | ₩38,175 | ₩43,164 | ₩37,532 | ₩41,796 | +9.48% | 256.1만 |
|---|
| 2026.02.24 | ₩35,862 | ₩37,813 | ₩33,831 | ₩37,089 | +3.42% | 103.1만 |
|---|
| 2026.02.23 | ₩35,802 | ₩37,250 | ₩33,791 | ₩35,239 | -1.57% | 135만 |
|---|
| 2026.02.20 | ₩40,026 | ₩42,681 | ₩36,586 | ₩38,055 | -4.92% | 153.2만 |
|---|
| 2026.02.19 | ₩39,945 | ₩42,077 | ₩38,175 | ₩41,756 | +4.53% | 131만 |
|---|
| 2026.02.18 | ₩41,534 | ₩45,336 | ₩39,262 | ₩41,675 | +0.34% | 91.4만 |
|---|
| 2026.02.17 | ₩41,595 | ₩44,069 | ₩37,854 | ₩41,273 | -0.77% | 135.1만 |
|---|
| 2026.02.13 | ₩39,181 | ₩44,853 | ₩35,923 | ₩43,606 | +11.29% | 195.9만 |
|---|
| 2026.02.12 | ₩42,922 | ₩42,922 | ₩36,084 | ₩37,170 | -13.40% | 143.6만 |
|---|
| 2026.02.11 | ₩49,841 | ₩49,841 | ₩41,394 | ₩43,043 | -13.64% | 132.3만 |
|---|
| 2026.02.10 | ₩47,146 | ₩51,048 | ₩46,301 | ₩47,387 | +0.51% | 90.6만 |
|---|
| 2026.02.09 | ₩45,939 | ₩48,554 | ₩43,284 | ₩48,192 | +4.90% | 122.8만 |
|---|
| 2026.02.06 | ₩39,422 | ₩49,459 | ₩38,216 | ₩46,744 | +18.57% | 284.3만 |
|---|
| 2026.02.05 | ₩45,939 | ₩47,226 | ₩34,837 | ₩36,124 | -21.37% | 266.8만 |
|---|
| 2026.02.04 | ₩59,717 | ₩59,717 | ₩44,853 | ₩50,123 | -16.07% | 205.7만 |
|---|
| 2026.02.03 | ₩63,599 | ₩63,599 | ₩54,125 | ₩60,019 | -5.63% | 130.1만 |
|---|
| 2026.02.02 | ₩66,938 | ₩66,938 | ₩57,444 | ₩60,300 | -9.92% | 128만 |
|---|
| 2026.01.30 | ₩77,598 | ₩77,598 | ₩61,205 | ₩64,967 | -16.28% | 164.5만 |
|---|
| 2026.01.29 | ₩86,408 | ₩86,408 | ₩72,610 | ₩77,115 | -10.75% | 133.5만 |
|---|
| 2026.01.28 | ₩87,614 | ₩90,185 | ₩83,149 | ₩86,086 | -1.74% | 92.8만 |
|---|
| 2026.01.27 | ₩81,259 | ₩88,419 | ₩76,270 | ₩85,040 | +4.65% | 123.2만 |
|---|
| 2026.01.26 | ₩96,183 | ₩105,797 | ₩75,627 | ₩77,598 | -19.32% | 268만 |
|---|
| 2026.01.23 | ₩100,366 | ₩102,056 | ₩90,471 | ₩93,206 | -7.13% | 93.4만 |
|---|
| 2026.01.22 | ₩100,728 | ₩104,992 | ₩95,901 | ₩101,493 | +0.76% | 123.3만 |
|---|
| 2026.01.21 | ₩112,555 | ₩115,854 | ₩86,528 | ₩97,993 | -12.94% | 243.4만 |
|---|
| 2026.01.20 | ₩102,056 | ₩122,733 | ₩98,717 | ₩107,487 | +5.32% | 122.2만 |
|---|
| 2026.01.16 | ₩97,269 | ₩112,515 | ₩95,338 | ₩108,050 | +11.08% | 109.9만 |
|---|
| 2026.01.15 | ₩111,268 | ₩112,595 | ₩95,821 | ₩95,821 | -13.88% | 105.6만 |
|---|
| 2026.01.14 | ₩100,527 | ₩109,920 | ₩95,338 | ₩109,779 | +9.20% | 85.7만 |
|---|
| 2026.01.13 | ₩112,274 | ₩114,808 | ₩97,993 | ₩102,096 | -9.06% | 81.9만 |
|---|
| 2026.01.12 | ₩100,085 | ₩110,906 | ₩97,510 | ₩110,504 | +10.41% | 57.1만 |
|---|
| 2026.01.09 | ₩112,676 | ₩117,865 | ₩103,705 | ₩104,228 | -7.50% | 67.8만 |
|---|
| 2026.01.08 | ₩105,395 | ₩117,664 | ₩100,688 | ₩108,693 | +3.13% | 58.9만 |
|---|
| 2026.01.07 | ₩108,009 | ₩115,089 | ₩104,228 | ₩106,159 | -1.71% | 44만 |
|---|
| 2026.01.06 | ₩102,016 | ₩110,383 | ₩95,620 | ₩110,383 | +8.20% | 60.3만 |
|---|
| 2026.01.05 | ₩97,571 | ₩108,412 | ₩93,327 | ₩101,694 | +4.23% | 103.1만 |
|---|
| 2026.01.02 | ₩91,275 | ₩95,459 | ₩82,868 | ₩94,212 | +3.22% | 80.4만 |
|---|
| 2025.12.31 | ₩90,108 | ₩93,206 | ₩86,448 | ₩87,293 | -3.12% | 30.9만 |
|---|
| 2025.12.30 | ₩93,729 | ₩95,056 | ₩88,097 | ₩88,942 | -5.11% | 59.6만 |
|---|
| 2025.12.29 | ₩91,476 | ₩97,148 | ₩88,620 | ₩91,235 | -0.26% | 110.8만 |
|---|
| 2025.12.26 | ₩110,463 | ₩110,463 | ₩93,407 | ₩94,453 | -14.49% | 138.1만 |
|---|
| 2025.12.24 | ₩120,721 | ₩120,721 | ₩106,602 | ₩111,831 | -7.36% | 58.4만 |
|---|
| 2025.12.23 | ₩124,704 | ₩134,077 | ₩117,785 | ₩118,911 | -4.65% | 67만 |
|---|
| 2025.12.22 | ₩113,641 | ₩138,381 | ₩112,398 | ₩130,858 | +15.15% | 101.6만 |
|---|
| 2025.12.19 | ₩101,332 | ₩111,228 | ₩101,151 | ₩107,285 | +5.88% | 52.4만 |
|---|
| 2025.12.18 | ₩106,602 | ₩108,211 | ₩97,225 | ₩98,838 | -7.28% | 65.5만 |
|---|
| 2025.12.17 | ₩116,658 | ₩125,066 | ₩96,122 | ₩96,585 | -17.21% | 83.9만 |
|---|
| 2025.12.16 | ₩102,539 | ₩114,888 | ₩102,539 | ₩113,762 | +10.95% | 63.3만 |
|---|
| 2025.12.15 | ₩120,721 | ₩121,807 | ₩94,614 | ₩98,838 | -18.13% | 85.2만 |
|---|
| 2025.12.12 | ₩127,520 | ₩131,068 | ₩112,555 | ₩119,112 | -6.59% | 52.4만 |
|---|
| 2025.12.11 | ₩128,043 | ₩131,542 | ₩113,420 | ₩129,652 | +1.26% | 55.4만 |
|---|
| 2025.12.10 | ₩135,243 | ₩135,871 | ₩123,658 | ₩126,212 | -6.68% | 47.7만 |
|---|
| 2025.12.09 | ₩136,772 | ₩146,346 | ₩132,709 | ₩140,312 | +2.59% | 43.6만 |
|---|
| 2025.12.08 | ₩136,530 | ₩142,464 | ₩125,719 | ₩140,211 | +2.70% | 55.8만 |
|---|
| 2025.12.05 | ₩137,838 | ₩139,749 | ₩123,698 | ₩131,804 | -4.38% | 57만 |
|---|
| 2025.12.04 | ₩114,144 | ₩145,099 | ₩112,797 | ₩142,554 | +24.89% | 106.1만 |
|---|
| 2025.12.03 | ₩106,602 | ₩115,351 | ₩99,160 | ₩114,144 | +7.08% | 46.2만 |
|---|
| 2025.12.02 | ₩109,377 | ₩117,061 | ₩106,441 | ₩106,602 | -2.54% | 46.3만 |
|---|
| 2025.12.01 | ₩115,472 | ₩115,653 | ₩105,194 | ₩107,929 | -6.53% | 52.7만 |
|---|
| 2025.11.28 | ₩111,027 | ₩120,601 | ₩110,081 | ₩117,946 | +6.23% | 37만 |
|---|
| 2025.11.26 | ₩110,162 | ₩113,762 | ₩103,263 | ₩107,688 | -2.25% | 40만 |
|---|
| 2025.11.25 | ₩105,737 | ₩112,032 | ₩95,398 | ₩108,291 | +2.42% | 55.7만 |
|---|
| 2025.11.24 | ₩90,390 | ₩109,297 | ₩89,746 | ₩107,125 | +18.51% | 83.5만 |
|---|
| 2025.11.21 | ₩90,229 | ₩90,511 | ₩71,264 | ₩86,548 | -4.08% | 185.8만 |
|---|
| 2025.11.20 | ₩120,621 | ₩125,528 | ₩82,485 | ₩83,934 | -30.42% | 121.5만 |
|---|
| 2025.11.19 | ₩124,342 | ₩131,804 | ₩115,102 | ₩117,563 | -5.45% | 65.9만 |
|---|
| 2025.11.18 | ₩114,627 | ₩129,585 | ₩114,426 | ₩124,040 | +8.21% | 62.5만 |
|---|
| 2025.11.17 | ₩112,274 | ₩124,704 | ₩108,351 | ₩117,785 | +4.91% | 69.5만 |
|---|
| 2025.11.14 | ₩94,714 | ₩122,008 | ₩94,533 | ₩114,526 | +20.92% | 128.7만 |
|---|
| 2025.11.13 | ₩128,364 | ₩129,310 | ₩101,171 | ₩107,406 | -16.33% | 152.4만 |
|---|
| 2025.11.12 | ₩158,736 | ₩163,390 | ₩130,738 | ₩135,605 | -14.57% | 63.6만 |
|---|
| 2025.11.11 | ₩157,127 | ₩166,037 | ₩152,802 | ₩156,926 | -0.13% | 40.4만 |
|---|
| 2025.11.10 | ₩179,674 | ₩185,527 | ₩158,963 | ₩162,497 | -9.56% | 85.2만 |
|---|
| 2025.11.07 | ₩159,058 | ₩187,297 | ₩137,094 | ₩187,076 | +17.62% | 130.5만 |
|---|
| 2025.11.06 | ₩176,094 | ₩185,044 | ₩156,885 | ₩176,335 | +0.14% | 82.8만 |
|---|
| 2025.11.05 | ₩162,537 | ₩169,919 | ₩151,455 | ₩164,609 | +1.27% | 63.7만 |
|---|
| 2025.11.04 | ₩167,505 | ₩176,878 | ₩151,517 | ₩153,365 | -8.44% | 67.2만 |
|---|
| 2025.11.03 | ₩211,413 | ₩214,108 | ₩172,976 | ₩185,084 | -12.45% | 67.5만 |
|---|
| 2025.10.31 | ₩202,402 | ₩216,220 | ₩197,112 | ₩212,358 | +4.92% | 39.1만 |
|---|
| 2025.10.30 | ₩192,888 | ₩209,396 | ₩185,145 | ₩198,420 | +2.87% | 40.8만 |
|---|
| 2025.10.29 | ₩190,837 | ₩210,689 | ₩185,044 | ₩204,896 | +7.37% | 70만 |
|---|
| 2025.10.28 | ₩218,231 | ₩231,305 | ₩179,573 | ₩180,398 | -17.34% | 104.5만 |
|---|
| 2025.10.27 | ₩221,249 | ₩237,339 | ₩216,616 | ₩219,730 | -0.69% | 71.8만 |
|---|
| 2025.10.24 | ₩213,605 | ₩228,328 | ₩200,711 | ₩203,347 | -4.80% | 64.3만 |
|---|
| 2025.10.23 | ₩207,571 | ₩219,424 | ₩183,033 | ₩197,112 | -5.04% | 193.8만 |
|---|
| 2025.10.22 | ₩192,024 | ₩198,862 | ₩151,766 | ₩173,298 | -9.75% | 122.9만 |
|---|
| 2025.10.21 | ₩206,807 | ₩210,526 | ₩185,286 | ₩200,270 | -3.16% | 67.8만 |
|---|
| 2025.10.20 | ₩241,664 | ₩241,664 | ₩195,125 | ₩204,212 | -15.50% | 69.7만 |
|---|
| 2025.10.17 | ₩244,842 | ₩246,290 | ₩212,600 | ₩225,915 | -7.73% | 70.3만 |
|---|
| 2025.10.16 | ₩313,992 | ₩313,992 | ₩245,908 | ₩247,396 | -21.21% | 72.3만 |
|---|
| 2025.10.15 | ₩372,100 | ₩372,763 | ₩289,594 | ₩305,504 | -17.90% | 55.1만 |
|---|
| 2025.10.14 | ₩371,899 | ₩383,031 | ₩335,895 | ₩349,995 | -5.89% | 46.9만 |
|---|
| 2025.10.13 | ₩327,468 | ₩414,036 | ₩316,337 | ₩392,354 | +19.81% | 56.8만 |
|---|
| 2025.10.10 | ₩356,230 | ₩360,032 | ₩298,243 | ₩298,243 | -16.28% | 76.4만 |
|---|